KissMeData/155650/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	202200	467163010	5100	5100	5100	5100	1370
3	20240508	202100	467163010	5100	5100	5100	5100	0
4	20240508	202000	467163010	5100	5100	5100	5100	0
5	20240508	201900	467163010	5100	5100	5100	5100	0
6	20240508	201800	467163010	5100	5100	5100	5100	0
7	20240508	201700	467163010	5100	5100	5100	5100	0
8	20240508	201600	467163010	5100	5100	5100	5100	0
9	20240508	201500	467163010	5100	5100	5100	5100	0
10	20240508	201400	467163010	5100	5100	5100	5100	0
11	20240508	201300	467163010	5100	5100	5100	5100	0
12	20240508	201200	467163010	5100	5100	5100	5100	0
13	20240508	201100	467163010	5100	5100	5100	5100	0
14	20240508	201000	467163010	5100	5100	5100	5100	0
15	20240508	200900	467163010	5100	5100	5100	5100	0
16	20240508	200800	467163010	5100	5100	5100	5100	0
17	20240508	200700	467163010	5100	5100	5100	5100	0
18	20240508	200600	467163010	5100	5100	5100	5100	0
19	20240508	200500	467163010	5100	5100	5100	5100	0
20	20240508	200400	467163010	5100	5100	5100	5100	0
21	20240508	200300	467163010	5100	5100	5100	5100	0
22	20240508	200200	467163010	5100	5100	5100	5100	0
23	20240508	200100	467163010	5100	5100	5100	5100	0
24	20240508	200000	467163010	5100	5100	5100	5100	0
25	20240508	195900	467163010	5100	5100	5100	5100	0
26	20240508	195800	467163010	5100	5100	5100	5100	0
27	20240508	195700	467163010	5100	5100	5100	5100	0
28	20240508	195600	467163010	5100	5100	5100	5100	0
29	20240508	195500	467163010	5100	5100	5100	5100	0
30	20240508	195400	467163010	5100	5100	5100	5100	0
31	20240508	195300	467163010	5100	5100	5100	5100	0
32	20240508	195200	467163010	5100	5100	5100	5100	1370
33	20240508	195100	467163010	5100	5100	5100	5100	0
34	20240508	195000	467163010	5100	5100	5100	5100	0
35	20240508	194900	467163010	5100	5100	5100	5100	0
36	20240508	194800	467163010	5100	5100	5100	5100	0
37	20240508	194700	467163010	5100	5100	5100	5100	0
38	20240508	194600	467163010	5100	5100	5100	5100	0
39	20240508	194500	467163010	5100	5100	5100	5100	0
40	20240508	194400	467163010	5100	5100	5100	5100	0
41	20240508	194300	467163010	5100	5100	5100	5100	0
42	20240508	194200	467163010	5100	5100	5100	5100	0
43	20240508	194100	467163010	5100	5100	5100	5100	0
44	20240508	194000	467163010	5100	5100	5100	5100	0
45	20240508	193900	467163010	5100	5100	5100	5100	0
46	20240508	193800	467163010	5100	5100	5100	5100	0
47	20240508	193700	467163010	5100	5100	5100	5100	0
48	20240508	193600	467163010	5100	5100	5100	5100	0
49	20240508	193500	467163010	5100	5100	5100	5100	0
50	20240508	193400	467163010	5100	5100	5100	5100	0
51	20240508	193300	467163010	5100	5100	5100	5100	0
52	20240508	193200	467163010	5100	5100	5100	5100	0
53	20240508	193100	467163010	5100	5100	5100	5100	0
54	20240508	193000	467163010	5100	5100	5100	5100	0
55	20240508	192900	467163010	5100	5100	5100	5100	0
56	20240508	192800	467163010	5100	5100	5100	5100	0
57	20240508	192700	467163010	5100	5100	5100	5100	0
58	20240508	192600	467163010	5100	5100	5100	5100	0
59	20240508	192500	467163010	5100	5100	5100	5100	0
60	20240508	192400	467163010	5100	5100	5100	5100	0
61	20240508	192300	467163010	5100	5100	5100	5100	0
62	20240508	192200	467163010	5100	5100	5100	5100	1370
63	20240508	192100	467163010	5100	5100	5100	5100	0
64	20240508	192000	467163010	5100	5100	5100	5100	0
65	20240508	191900	467163010	5100	5100	5100	5100	0
66	20240508	191800	467163010	5100	5100	5100	5100	0
67	20240508	191700	467163010	5100	5100	5100	5100	0
68	20240508	191600	467163010	5100	5100	5100	5100	0
69	20240508	191500	467163010	5100	5100	5100	5100	0
70	20240508	191400	467163010	5100	5100	5100	5100	0
71	20240508	191300	467163010	5100	5100	5100	5100	0
72	20240508	191200	467163010	5100	5100	5100	5100	0
73	20240508	191100	467163010	5100	5100	5100	5100	0
74	20240508	191000	467163010	5100	5100	5100	5100	0
75	20240508	190900	467163010	5100	5100	5100	5100	0
76	20240508	190800	467163010	5100	5100	5100	5100	0
77	20240508	190700	467163010	5100	5100	5100	5100	0
78	20240508	190600	467163010	5100	5100	5100	5100	0
79	20240508	190500	467163010	5100	5100	5100	5100	0
80	20240508	190400	467163010	5100	5100	5100	5100	0
81	20240508	190300	467163010	5100	5100	5100	5100	0
82	20240508	190200	467163010	5100	5100	5100	5100	0
83	20240508	190100	467163010	5100	5100	5100	5100	0
84	20240508	190000	467163010	5100	5100	5100	5100	0
85	20240508	185900	467163010	5100	5100	5100	5100	0
86	20240508	185800	467163010	5100	5100	5100	5100	0
87	20240508	185700	467163010	5100	5100	5100	5100	0
88	20240508	185600	467163010	5100	5100	5100	5100	0
89	20240508	185500	467163010	5100	5100	5100	5100	0
90	20240508	185400	467163010	5100	5100	5100	5100	0
91	20240508	185300	467163010	5100	5100	5100	5100	0
92	20240508	185200	467163010	5100	5100	5100	5100	1370
93	20240508	185100	467163010	5100	5100	5100	5100	0
94	20240508	185000	467163010	5100	5100	5100	5100	0
95	20240508	184900	467163010	5100	5100	5100	5100	0
96	20240508	184800	467163010	5100	5100	5100	5100	0
97	20240508	184700	467163010	5100	5100	5100	5100	0
98	20240508	184600	467163010	5100	5100	5100	5100	0
99	20240508	184500	467163010	5100	5100	5100	5100	0
100	20240508	184400	467163010	5100	5100	5100	5100	0
101	20240508	184300	467163010	5100	5100	5100	5100	0
102	20240508	184200	467163010	5100	5100	5100	5100	0
103	20240508	184100	467163010	5100	5100	5100	5100	0
104	20240508	184000	467163010	5100	5100	5100	5100	0
105	20240508	183900	467163010	5100	5100	5100	5100	0
106	20240508	183800	467163010	5100	5100	5100	5100	0
107	20240508	183700	467163010	5100	5100	5100	5100	0
108	20240508	183600	467163010	5100	5100	5100	5100	0
109	20240508	183500	467163010	5100	5100	5100	5100	0
110	20240508	183400	467163010	5100	5100	5100	5100	0
111	20240508	183300	467163010	5100	5100	5100	5100	0
112	20240508	183200	467163010	5100	5100	5100	5100	0
113	20240508	183100	467163010	5100	5100	5100	5100	0
114	20240508	183000	467163010	5100	5100	5100	5100	0
115	20240508	182900	467163010	5100	5100	5100	5100	0
116	20240508	182800	467163010	5100	5100	5100	5100	0
117	20240508	182700	467163010	5100	5100	5100	5100	0
118	20240508	182600	467163010	5100	5100	5100	5100	0
119	20240508	182500	467163010	5100	5100	5100	5100	0
120	20240508	182400	467163010	5100	5100	5100	5100	0
121	20240508	182300	467163010	5100	5100	5100	5100	0
122	20240508	182200	467163010	5100	5100	5100	5100	1370
123	20240508	182100	467163010	5100	5100	5100	5100	0
124	20240508	182000	467163010	5100	5100	5100	5100	0
125	20240508	181900	467163010	5100	5100	5100	5100	0
126	20240508	181800	467163010	5100	5100	5100	5100	0
127	20240508	181700	467163010	5100	5100	5100	5100	0
128	20240508	181600	467163010	5100	5100	5100	5100	0
129	20240508	181500	467163010	5100	5100	5100	5100	0
130	20240508	181400	467163010	5100	5100	5100	5100	0
131	20240508	181300	467163010	5100	5100	5100	5100	0
132	20240508	181200	467163010	5100	5100	5100	5100	0
133	20240508	181100	467163010	5100	5100	5100	5100	0
134	20240508	181000	467163010	5100	5100	5100	5100	0
135	20240508	180900	467163010	5100	5100	5100	5100	0
136	20240508	180800	467163010	5100	5100	5100	5100	0
137	20240508	180700	467163010	5100	5100	5100	5100	0
138	20240508	180600	467163010	5100	5100	5100	5100	0
139	20240508	180500	467163010	5100	5100	5100	5100	0
140	20240508	180400	467163010	5100	5100	5100	5100	0
141	20240508	180300	467163010	5100	5100	5100	5100	0
142	20240508	180200	467163010	5100	5100	5100	5100	0
143	20240508	180100	467163010	5100	5100	5100	5100	0
144	20240508	180000	467163010	5100	5100	5100	5100	0
145	20240508	175900	467163010	5100	5100	5100	5100	0
146	20240508	175800	467163010	5100	5100	5100	5100	0
147	20240508	175700	467163010	5100	5100	5100	5100	0
148	20240508	175600	467163010	5100	5100	5100	5100	0
149	20240508	175500	467163010	5100	5100	5100	5100	0
150	20240508	175400	467163010	5100	5100	5100	5100	0
151	20240508	175300	467163010	5100	5100	5100	5100	0
152	20240508	175200	467163010	5100	5100	5100	5100	1370
153	20240508	175100	467163010	5100	5100	5100	5100	0
154	20240508	175000	467163010	5100	5100	5100	5100	0
155	20240508	174900	467163010	5100	5100	5100	5100	0
156	20240508	174800	467163010	5100	5100	5100	5100	0
157	20240508	174700	467163010	5100	5100	5100	5100	0
158	20240508	174600	467163010	5100	5100	5100	5100	0
159	20240508	174500	467163010	5100	5100	5100	5100	0
160	20240508	174400	467163010	5100	5100	5100	5100	0
161	20240508	174300	467163010	5100	5100	5100	5100	0
162	20240508	174200	467163010	5100	5100	5100	5100	0
163	20240508	174100	467163010	5100	5100	5100	5100	0
164	20240508	174000	467163010	5100	5100	5100	5100	0
165	20240508	173900	467163010	5100	5100	5100	5100	0
166	20240508	173800	467163010	5100	5100	5100	5100	0
167	20240508	173700	467163010	5100	5100	5100	5100	0
168	20240508	173600	467163010	5100	5100	5100	5100	0
169	20240508	173500	467163010	5100	5100	5100	5100	0
170	20240508	173400	467163010	5100	5100	5100	5100	0
171	20240508	173300	467163010	5100	5100	5100	5100	0
172	20240508	173200	467163010	5100	5100	5100	5100	0
173	20240508	173100	467163010	5100	5100	5100	5100	0
174	20240508	173000	467163010	5100	5100	5100	5100	0
175	20240508	172900	467163010	5100	5100	5100	5100	0
176	20240508	172800	467163010	5100	5100	5100	5100	0
177	20240508	172700	467163010	5100	5100	5100	5100	0
178	20240508	172600	467163010	5100	5100	5100	5100	0
179	20240508	172500	467163010	5100	5100	5100	5100	0
180	20240508	172400	467163010	5100	5100	5100	5100	0
181	20240508	172300	467163010	5100	5100	5100	5100	0
182	20240508	172200	467163010	5100	5100	5100	5100	1370
183	20240508	172100	467163010	5100	5100	5100	5100	0
184	20240508	172000	467163010	5100	5100	5100	5100	0
185	20240508	171900	467163010	5100	5100	5100	5100	0
186	20240508	171800	467163010	5100	5100	5100	5100	0
187	20240508	171700	467163010	5100	5100	5100	5100	0
188	20240508	171600	467163010	5100	5100	5100	5100	0
189	20240508	171500	467163010	5100	5100	5100	5100	0
190	20240508	171400	467163010	5100	5100	5100	5100	0
191	20240508	171300	467163010	5100	5100	5100	5100	0
192	20240508	171200	467163010	5100	5100	5100	5100	0
193	20240508	171100	467163010	5100	5100	5100	5100	0
194	20240508	171000	467163010	5100	5100	5100	5100	0
195	20240508	170900	467163010	5100	5100	5100	5100	0
196	20240508	170800	467163010	5100	5100	5100	5100	0
197	20240508	170700	467163010	5100	5100	5100	5100	0
198	20240508	170600	467163010	5100	5100	5100	5100	0
199	20240508	170500	467163010	5100	5100	5100	5100	0
200	20240508	170400	467163010	5100	5100	5100	5100	0
201	20240508	170300	467163010	5100	5100	5100	5100	0
202	20240508	170200	467163010	5100	5100	5100	5100	0
203	20240508	170100	467163010	5100	5100	5100	5100	0
204	20240508	170000	467163010	5100	5100	5100	5100	0
205	20240508	165900	467163010	5100	5100	5100	5100	0
206	20240508	165800	467163010	5100	5100	5100	5100	0
207	20240508	165700	467163010	5100	5100	5100	5100	0
208	20240508	165600	467163010	5100	5100	5100	5100	0
209	20240508	165500	467163010	5100	5100	5100	5100	0
210	20240508	165400	467163010	5100	5100	5100	5100	0
211	20240508	165300	467163010	5100	5100	5100	5100	0
212	20240508	165200	467163010	5100	5100	5100	5100	1370
213	20240508	165100	467163010	5100	5100	5100	5100	0
214	20240508	165000	467163010	5100	5100	5100	5100	0
215	20240508	164900	467163010	5100	5100	5100	5100	0
216	20240508	164800	467163010	5100	5100	5100	5100	0
217	20240508	164700	467163010	5100	5100	5100	5100	0
218	20240508	164600	467163010	5100	5100	5100	5100	0
219	20240508	164500	467163010	5100	5100	5100	5100	0
220	20240508	164400	467163010	5100	5100	5100	5100	0
221	20240508	164300	467163010	5100	5100	5100	5100	0
222	20240508	164200	467163010	5100	5100	5100	5100	0
223	20240508	164100	467163010	5100	5100	5100	5100	0
224	20240508	164000	467163010	5100	5100	5100	5100	0
225	20240508	163900	467163010	5100	5100	5100	5100	0
226	20240508	163800	467163010	5100	5100	5100	5100	0
227	20240508	163700	467163010	5100	5100	5100	5100	0
228	20240508	163600	467163010	5100	5100	5100	5100	0
229	20240508	163500	467163010	5100	5100	5100	5100	0
230	20240508	163400	467163010	5100	5100	5100	5100	0
231	20240508	163300	467163010	5100	5100	5100	5100	0
232	20240508	163200	467163010	5100	5100	5100	5100	0
233	20240508	163100	467163010	5100	5100	5100	5100	0
234	20240508	163000	467163010	5100	5100	5100	5100	0
235	20240508	162900	467163010	5100	5100	5100	5100	0
236	20240508	162800	467163010	5100	5100	5100	5100	0
237	20240508	162700	467163010	5100	5100	5100	5100	0
238	20240508	162600	467163010	5100	5100	5100	5100	0
239	20240508	162500	467163010	5100	5100	5100	5100	0
240	20240508	162400	467163010	5100	5100	5100	5100	0
241	20240508	162300	467163010	5100	5100	5100	5100	0
242	20240508	162200	467163010	5100	5100	5100	5100	1370
243	20240508	162100	467163010	5100	5100	5100	5100	0
244	20240508	162000	467163010	5100	5100	5100	5100	0
245	20240508	161900	467163010	5100	5100	5100	5100	0
246	20240508	161800	467163010	5100	5100	5100	5100	0
247	20240508	161700	467163010	5100	5100	5100	5100	0
248	20240508	161600	467163010	5100	5100	5100	5100	0
249	20240508	161500	467163010	5100	5100	5100	5100	0
250	20240508	161400	467163010	5100	5100	5100	5100	0
251	20240508	161300	467163010	5100	5100	5100	5100	0
252	20240508	161200	467163010	5100	5100	5100	5100	0
253	20240508	161100	467163010	5100	5100	5100	5100	0
254	20240508	161000	467163010	5100	5100	5100	5100	0
255	20240508	160900	467163010	5100	5100	5100	5100	0
256	20240508	160800	467163010	5100	5100	5100	5100	0
257	20240508	160700	467163010	5100	5100	5100	5100	0
258	20240508	160600	467163010	5100	5100	5100	5100	0
259	20240508	160500	467163010	5100	5100	5100	5100	0
260	20240508	160400	467163010	5100	5100	5100	5100	0
261	20240508	160300	467163010	5100	5100	5100	5100	0
262	20240508	160200	467163010	5100	5100	5100	5100	0
263	20240508	160100	467163010	5100	5100	5100	5100	0
264	20240508	160000	467163010	5100	5100	5100	5100	0
265	20240508	155900	467163010	5100	5100	5100	5100	0
266	20240508	155800	467163010	5100	5100	5100	5100	0
267	20240508	155700	467163010	5100	5100	5100	5100	0
268	20240508	155600	467163010	5100	5100	5100	5100	0
269	20240508	155500	467163010	5100	5100	5100	5100	0
270	20240508	155400	467163010	5100	5100	5100	5100	0
271	20240508	155300	467163010	5100	5100	5100	5100	0
272	20240508	155200	467163010	5100	5100	5100	5100	1370
273	20240508	155100	467163010	5100	5100	5100	5100	0
274	20240508	155000	467163010	5100	5100	5100	5100	0
275	20240508	154900	467163010	5100	5100	5100	5100	0
276	20240508	154800	467163010	5100	5100	5100	5100	0
277	20240508	154700	467163010	5100	5100	5100	5100	0
278	20240508	154600	467163010	5100	5100	5100	5100	0
279	20240508	154500	467163010	5100	5100	5100	5100	0
280	20240508	154400	467163010	5100	5100	5100	5100	0
281	20240508	154300	467163010	5100	5100	5100	5100	0
282	20240508	154200	467163010	5100	5100	5100	5100	0
283	20240508	154100	467163010	5100	5100	5100	5100	0
284	20240508	154000	467163010	5100	5100	5100	5100	0
285	20240508	153900	467163010	5100	5100	5100	5100	0
286	20240508	153800	467163010	5100	5100	5100	5100	0
287	20240508	153700	467163010	5100	5100	5100	5100	0
288	20240508	153600	467163010	5100	5100	5100	5100	0
289	20240508	153500	467163010	5100	5100	5100	5100	0
290	20240508	153400	467163010	5100	5100	5100	5100	0
291	20240508	153300	467163010	5100	5100	5100	5100	0
292	20240508	153200	467163010	5100	5100	5100	5100	0
293	20240508	153100	467163010	5100	5100	5100	5100	0
294	20240508	153000	467163010	5100	5100	5100	5100	1370
295	20240508	152900	460176010	5070	5070	5070	5070	0
296	20240508	152800	460176010	5070	5070	5070	5070	0
297	20240508	152700	460176010	5070	5070	5070	5070	0
298	20240508	152600	460176010	5070	5070	5070	5070	0
299	20240508	152500	460176010	5070	5070	5070	5070	0
300	20240508	152400	460176010	5070	5070	5070	5070	0
301	20240508	152300	460176010	5070	5070	5070	5070	0
302	20240508	152200	460176010	5070	5070	5070	5070	0
303	20240508	152100	460176010	5070	5070	5070	5070	0
304	20240508	152000	460176010	5070	5070	5070	5070	0
305	20240508	151900	460176010	5070	5080	5090	5070	177
306	20240508	151800	459277480	5080	5080	5080	5080	0
307	20240508	151700	459277480	5080	5080	5090	5080	144
308	20240508	151600	458545950	5090	5090	5090	5090	0
309	20240508	151500	458545950	5090	5080	5090	5080	2
310	20240508	151400	458535780	5080	5070	5080	5070	30
311	20240508	151300	458383670	5080	5070	5090	5070	9
312	20240508	151200	458338000	5070	5080	5080	5070	1224
313	20240508	151100	452127960	5090	5090	5090	5090	50
314	20240508	151000	451873460	5080	5090	5090	5080	92
315	20240508	150900	451405860	5100	5100	5100	5100	0
316	20240508	150800	451405860	5100	5090	5100	5090	12
317	20240508	150700	451344690	5100	5090	5100	5090	2
318	20240508	150600	451334500	5080	5080	5080	5080	100
319	20240508	150500	450826500	5090	5080	5090	5070	625
320	20240508	150400	447657120	5070	5100	5100	5070	644
321	20240508	150300	444390110	5090	5090	5090	5090	193
322	20240508	150200	443407740	5090	5090	5090	5090	20
323	20240508	150100	443305940	5090	5100	5100	5090	22
324	20240508	150000	443193950	5100	5100	5100	5100	0
325	20240508	145900	443193950	5100	5100	5100	5100	0
326	20240508	145800	443193950	5100	5100	5100	5100	0
327	20240508	145700	443193950	5100	5100	5100	5100	1
328	20240508	145600	443188850	5080	5080	5080	5080	0
329	20240508	145500	443188850	5080	5080	5080	5080	10
330	20240508	145400	443138050	5100	5100	5100	5100	1
331	20240508	145300	443132950	5090	5090	5090	5090	0
332	20240508	145200	443132950	5090	5090	5090	5090	196
333	20240508	145100	442135310	5090	5090	5090	5090	0
334	20240508	145000	442135310	5090	5090	5090	5090	1
335	20240508	144900	442130220	5080	5080	5080	5080	0
336	20240508	144800	442130220	5080	5080	5080	5080	133
337	20240508	144700	441454580	5090	5090	5090	5090	1
338	20240508	144600	441449490	5070	5070	5070	5070	0
339	20240508	144500	441449490	5070	5070	5070	5070	20
340	20240508	144400	441348090	5070	5080	5080	5070	238
341	20240508	144300	440139990	5080	5080	5080	5080	1076
342	20240508	144200	434673910	5080	5080	5080	5080	1
343	20240508	144100	434668830	5090	5090	5090	5090	0
344	20240508	144000	434668830	5090	5090	5090	5090	76
345	20240508	143900	434281990	5110	5110	5110	5110	0
346	20240508	143800	434281990	5110	5110	5110	5110	140
347	20240508	143700	433566590	5110	5090	5110	5090	1059
348	20240508	143600	428163940	5080	5080	5080	5080	0
349	20240508	143500	428163940	5080	5090	5090	5080	1725
350	20240508	143400	419399040	5110	5090	5110	5090	304
351	20240508	143300	417848410	5100	5100	5100	5100	259
352	20240508	143200	416527510	5100	5100	5100	5100	0
353	20240508	143100	416527510	5100	5090	5100	5090	13
354	20240508	143000	416461330	5100	5100	5100	5100	0
355	20240508	142900	416461330	5100	5100	5100	5100	0
356	20240508	142800	416461330	5100	5100	5100	5100	0
357	20240508	142700	416461330	5100	5090	5100	5090	724
358	20240508	142600	412771210	5100	5100	5100	5100	520
359	20240508	142500	410119210	5090	5090	5090	5090	72
360	20240508	142400	409752730	5090	5100	5100	5090	61
361	20240508	142300	409442140	5090	5090	5090	5090	13
362	20240508	142200	409375970	5100	5100	5100	5100	0
363	20240508	142100	409375970	5100	5100	5100	5100	20
364	20240508	142000	409273970	5090	5090	5090	5090	29
365	20240508	141900	409126360	5100	5100	5100	5100	1
366	20240508	141800	409121260	5110	5090	5110	5090	85
367	20240508	141700	408688550	5110	5090	5110	5090	3701
368	20240508	141600	389815350	5080	5080	5080	5080	2
369	20240508	141500	389805190	5090	5090	5090	5090	0
370	20240508	141400	389805190	5090	5090	5090	5090	0
371	20240508	141300	389805190	5090	5090	5090	5090	1
372	20240508	141200	389800100	5080	5080	5080	5080	509
373	20240508	141100	387214380	5080	5080	5080	5080	30
374	20240508	141000	387061980	5080	5080	5080	5080	0
375	20240508	140900	387061980	5080	5080	5080	5080	0
376	20240508	140800	387061980	5080	5080	5080	5080	313
377	20240508	140700	385471940	5070	5070	5070	5070	593
378	20240508	140600	382465430	5060	5060	5060	5060	0
379	20240508	140500	382465430	5060	5060	5060	5060	26
380	20240508	140400	382333870	5070	5070	5070	5070	0
381	20240508	140300	382333870	5070	5070	5070	5070	1
382	20240508	140200	382328800	5070	5070	5070	5070	10
383	20240508	140100	382278100	5070	5050	5070	5050	2
384	20240508	140000	382267980	5050	5060	5060	5050	1000
385	20240508	135900	377216630	5060	5060	5060	5060	22
386	20240508	135800	377105310	5060	5060	5060	5060	0
387	20240508	135700	377105310	5060	5060	5060	5060	112
388	20240508	135600	376538590	5070	5070	5070	5070	0
389	20240508	135500	376538590	5070	5070	5070	5070	1
390	20240508	135400	376533520	5050	5050	5050	5050	0
391	20240508	135300	376533520	5050	5050	5050	5050	0
392	20240508	135200	376533520	5050	5050	5050	5050	0
393	20240508	135100	376533520	5050	5050	5050	5050	0
394	20240508	135000	376533520	5050	5050	5050	5050	0
395	20240508	134900	376533520	5050	5050	5050	5050	21
396	20240508	134800	376427470	5060	5070	5070	5060	122
397	20240508	134700	375810050	5060	5060	5060	5060	0
398	20240508	134600	375810050	5060	5060	5060	5060	0
399	20240508	134500	375810050	5060	5060	5060	5060	0
400	20240508	134400	375810050	5060	5060	5060	5060	0
401	20240508	134300	375810050	5060	5060	5060	5060	0
402	20240508	134200	375810050	5060	5060	5060	5060	0
403	20240508	134100	375810050	5060	5060	5060	5060	0
404	20240508	134000	375810050	5060	5060	5060	5060	0
405	20240508	133900	375810050	5060	5060	5060	5060	0
406	20240508	133800	375810050	5060	5060	5060	5060	0
407	20240508	133700	375810050	5060	5070	5070	5060	222
408	20240508	133600	374684730	5070	5070	5070	5070	0
409	20240508	133500	374684730	5070	5070	5070	5070	0
410	20240508	133400	374684730	5070	5070	5070	5070	22
411	20240508	133300	374573190	5070	5070	5070	5070	0
412	20240508	133200	374573190	5070	5070	5070	5070	1
413	20240508	133100	374568120	5060	5060	5060	5060	0
414	20240508	133000	374568120	5060	5060	5060	5060	0
415	20240508	132900	374568120	5060	5060	5060	5060	112
416	20240508	132800	374001400	5070	5070	5070	5070	0
417	20240508	132700	374001400	5070	5070	5070	5070	0
418	20240508	132600	374001400	5070	5070	5070	5070	0
419	20240508	132500	374001400	5070	5070	5070	5070	0
420	20240508	132400	374001400	5070	5070	5070	5070	0
421	20240508	132300	374001400	5070	5070	5070	5070	0
422	20240508	132200	374001400	5070	5070	5070	5070	0
423	20240508	132100	374001400	5070	5070	5070	5070	0
424	20240508	132000	374001400	5070	5070	5070	5070	0
425	20240508	131900	374001400	5070	5070	5070	5070	0
426	20240508	131800	374001400	5070	5070	5070	5070	0
427	20240508	131700	374001400	5070	5070	5070	5070	0
428	20240508	131600	374001400	5070	5070	5070	5070	0
429	20240508	131500	374001400	5070	5070	5070	5070	0
430	20240508	131400	374001400	5070	5070	5070	5070	0
431	20240508	131300	374001400	5070	5070	5070	5070	0
432	20240508	131200	374001400	5070	5070	5070	5070	0
433	20240508	131100	374001400	5070	5070	5070	5070	0
434	20240508	131000	374001400	5070	5070	5070	5070	1
435	20240508	130900	373996330	5050	5050	5050	5050	0
436	20240508	130800	373996330	5050	5050	5050	5050	1
437	20240508	130700	373991280	5050	5050	5050	5050	112
438	20240508	130600	373425680	5050	5050	5050	5050	0
439	20240508	130500	373425680	5050	5050	5050	5050	0
440	20240508	130400	373425680	5050	5050	5050	5050	0
441	20240508	130300	373425680	5050	5050	5050	5050	110
442	20240508	130200	372870180	5040	5040	5040	5040	0
443	20240508	130100	372870180	5040	5040	5040	5040	0
444	20240508	130000	372870180	5040	5040	5040	5040	0
445	20240508	125900	372870180	5040	5040	5040	5040	0
446	20240508	125800	372870180	5040	5040	5040	5040	0
447	20240508	125700	372870180	5040	5040	5040	5040	5
448	20240508	125600	372844980	5040	5040	5040	5040	0
449	20240508	125500	372844980	5040	5080	5080	5040	5310
450	20240508	125400	346022810	5080	5080	5080	5080	0
451	20240508	125300	346022810	5080	5080	5080	5080	0
452	20240508	125200	346022810	5080	5080	5080	5080	0
453	20240508	125100	346022810	5080	5080	5080	5080	0
454	20240508	125000	346022810	5080	5080	5080	5080	19
455	20240508	124900	345926290	5080	5080	5080	5080	0
456	20240508	124800	345926290	5080	5080	5080	5060	260
457	20240508	124700	344610570	5090	5090	5090	5060	1074
458	20240508	124600	339175480	5090	5090	5090	5090	1
459	20240508	124500	339170390	5070	5080	5080	5070	1006
460	20240508	124400	334069760	5090	5090	5090	5090	0
461	20240508	124300	334069760	5090	5090	5090	5090	0
462	20240508	124200	334069760	5090	5090	5090	5090	0
463	20240508	124100	334069760	5090	5080	5090	5080	405
464	20240508	124000	332012350	5090	5090	5090	5080	1331
465	20240508	123900	325244970	5080	5080	5080	5080	3
466	20240508	123800	325229730	5080	5080	5080	5080	0
467	20240508	123700	325229730	5080	5090	5090	5080	65
468	20240508	123600	324899390	5090	5090	5090	5090	0
469	20240508	123500	324899390	5090	5090	5090	5090	0
470	20240508	123400	324899390	5090	5090	5090	5090	3
471	20240508	123300	324884120	5080	5080	5080	5080	0
472	20240508	123200	324884120	5080	5080	5080	5080	0
473	20240508	123100	324884120	5080	5080	5080	5080	11
474	20240508	123000	324828240	5080	5080	5080	5080	0
475	20240508	122900	324828240	5080	5080	5080	5080	0
476	20240508	122800	324828240	5080	5080	5080	5080	0
477	20240508	122700	324828240	5080	5080	5080	5080	143
478	20240508	122600	324101800	5080	5080	5080	5080	196
479	20240508	122500	323106120	5080	5080	5080	5080	232
480	20240508	122400	321927560	5080	5080	5080	5080	170
481	20240508	122300	321063960	5080	5080	5080	5080	0
482	20240508	122200	321063960	5080	5080	5080	5080	0
483	20240508	122100	321063960	5080	5080	5080	5080	4
484	20240508	122000	321043640	5080	5080	5080	5080	104
485	20240508	121900	320515320	5090	5090	5090	5090	1
486	20240508	121800	320510230	5070	5070	5070	5070	0
487	20240508	121700	320510230	5070	5070	5070	5070	0
488	20240508	121600	320510230	5070	5070	5070	5070	0
489	20240508	121500	320510230	5070	5070	5070	5070	151
490	20240508	121400	319744660	5070	5070	5070	5070	0
491	20240508	121300	319744660	5070	5080	5080	5070	281
492	20240508	121200	318319380	5080	5080	5080	5080	0
493	20240508	121100	318319380	5080	5080	5080	5080	100
494	20240508	121000	317811380	5080	5080	5080	5080	0
495	20240508	120900	317811380	5080	5080	5080	5080	0
496	20240508	120800	317811380	5080	5080	5080	5080	0
497	20240508	120700	317811380	5080	5080	5080	5080	0
498	20240508	120600	317811380	5080	5080	5080	5080	30
499	20240508	120500	317658980	5080	5080	5080	5080	409
500	20240508	120400	315581260	5090	5090	5090	5090	0
501	20240508	120300	315581260	5090	5090	5090	5090	32
502	20240508	120200	315418380	5090	5090	5090	5090	0
503	20240508	120100	315418380	5090	5090	5090	5090	1
504	20240508	120000	315413290	5090	5090	5090	5090	0
505	20240508	115900	315413290	5090	5090	5090	5090	0
506	20240508	115800	315413290	5090	5090	5090	5090	0
507	20240508	115700	315413290	5090	5090	5090	5090	0
508	20240508	115600	315413290	5090	5090	5090	5090	20
509	20240508	115500	315311490	5090	5090	5090	5090	0
510	20240508	115400	315311490	5090	5090	5090	5090	0
511	20240508	115300	315311490	5090	5090	5090	5090	20
512	20240508	115200	315209690	5090	5090	5090	5090	0
513	20240508	115100	315209690	5090	5090	5090	5090	1
514	20240508	115000	315204600	5070	5070	5070	5070	30
515	20240508	114900	315052500	5090	5090	5090	5080	64
516	20240508	114800	314727360	5080	5080	5080	5080	100
517	20240508	114700	314219360	5090	5090	5090	5090	20
518	20240508	114600	314117560	5090	5090	5090	5090	0
519	20240508	114500	314117560	5090	5090	5090	5090	0
520	20240508	114400	314117560	5090	5090	5090	5090	5
521	20240508	114300	314092110	5080	5080	5080	5080	0
522	20240508	114200	314092110	5080	5080	5080	5080	0
523	20240508	114100	314092110	5080	5080	5080	5080	98
524	20240508	114000	313594270	5080	5080	5080	5080	598
525	20240508	113900	310556430	5080	5080	5080	5080	109
526	20240508	113800	310002710	5070	5070	5070	5070	50
527	20240508	113700	309749210	5080	5080	5080	5080	0
528	20240508	113600	309749210	5080	5080	5080	5080	193
529	20240508	113500	308768770	5070	5070	5070	5070	0
530	20240508	113400	308768770	5070	5070	5070	5070	5
531	20240508	113300	308743420	5080	5080	5080	5080	0
532	20240508	113200	308743420	5080	5080	5080	5080	0
533	20240508	113100	308743420	5080	5080	5080	5080	21
534	20240508	113000	308636740	5080	5080	5080	5080	20
535	20240508	112900	308535140	5070	5070	5070	5070	0
536	20240508	112800	308535140	5070	5070	5070	5070	10
537	20240508	112700	308484440	5070	5070	5070	5070	10
538	20240508	112600	308433740	5080	5080	5080	5080	0
539	20240508	112500	308433740	5080	5080	5080	5080	20
540	20240508	112400	308332140	5080	5080	5080	5080	0
541	20240508	112300	308332140	5080	5080	5080	5080	0
542	20240508	112200	308332140	5080	5080	5080	5080	0
543	20240508	112100	308332140	5080	5080	5080	5080	31
544	20240508	112000	308174660	5060	5070	5070	5060	550
545	20240508	111900	305391160	5080	5080	5080	5080	0
546	20240508	111800	305391160	5080	5080	5080	5080	0
547	20240508	111700	305391160	5080	5080	5080	5080	20
548	20240508	111600	305289560	5080	5080	5080	5080	9
549	20240508	111500	305243840	5080	5080	5080	5080	30
550	20240508	111400	305091440	5090	5080	5090	5080	788
551	20240508	111300	301088380	5080	5080	5080	5080	0
552	20240508	111200	301088380	5080	5080	5080	5080	0
553	20240508	111100	301088380	5080	5080	5080	5080	1
554	20240508	111000	301083300	5080	5080	5080	5080	0
555	20240508	110900	301083300	5080	5080	5080	5080	1114
556	20240508	110800	295424180	5080	5080	5080	5080	269
557	20240508	110700	294057660	5090	5100	5100	5090	23
558	20240508	110600	293940540	5090	5090	5090	5090	662
559	20240508	110500	290570960	5090	5080	5090	5080	283
560	20240508	110400	289133220	5090	5080	5090	5080	443
561	20240508	110300	286882740	5080	5080	5080	5070	338
562	20240508	110200	285165770	5080	5080	5080	5080	90
563	20240508	110100	284708570	5080	5080	5080	5080	0
564	20240508	110000	284708570	5080	5080	5080	5080	0
565	20240508	105900	284708570	5080	5070	5080	5070	876
566	20240508	105800	280267240	5070	5070	5070	5070	0
567	20240508	105700	280267240	5070	5070	5070	5070	728
568	20240508	105600	276576280	5070	5050	5070	5050	2040
569	20240508	105500	266266020	5050	5050	5050	5050	1
570	20240508	105400	266260970	5040	5050	5050	5040	25
571	20240508	105300	266134770	5050	5050	5050	5050	32
572	20240508	105200	265973170	5050	5050	5050	5050	0
573	20240508	105100	265973170	5050	5050	5050	5050	230
574	20240508	105000	264811670	5050	5040	5060	5040	5798
575	20240508	104900	235578210	5040	5040	5040	5040	0
576	20240508	104800	235578210	5040	5040	5040	5040	0
577	20240508	104700	235578210	5040	5040	5040	5040	0
578	20240508	104600	235578210	5040	5020	5040	5020	31
579	20240508	104500	235422570	5010	5010	5010	5010	0
580	20240508	104400	235422570	5010	5010	5010	5010	6095
581	20240508	104300	204886620	5030	5030	5030	5030	0
582	20240508	104200	204886620	5030	5040	5040	5010	1804
583	20240508	104100	195819980	5030	5030	5030	5030	0
584	20240508	104000	195819980	5030	5030	5030	5030	319
585	20240508	103900	194215410	5030	5030	5030	5030	638
586	20240508	103800	191006270	5040	5040	5040	5040	2
587	20240508	103700	190996190	5040	5040	5040	5040	0
588	20240508	103600	190996190	5040	5040	5040	5040	0
589	20240508	103500	190996190	5040	5040	5040	5040	0
590	20240508	103400	190996190	5040	5040	5040	5040	7
591	20240508	103300	190960910	5040	5040	5040	5040	0
592	20240508	103200	190960910	5040	5040	5040	5040	0
593	20240508	103100	190960910	5040	5040	5040	5040	0
594	20240508	103000	190960910	5040	5040	5040	5040	100
595	20240508	102900	190456910	5040	5040	5040	5040	0
596	20240508	102800	190456910	5040	5040	5040	5040	1
597	20240508	102700	190451870	5040	5030	5040	5030	2
598	20240508	102600	190441800	5020	5020	5020	5020	0
599	20240508	102500	190441800	5020	5030	5030	5020	710
600	20240508	102400	186876350	5040	5040	5040	5040	100
601	20240508	102300	186372350	5030	5030	5030	5030	0
602	20240508	102200	186372350	5030	5020	5030	5020	1397
603	20240508	102100	179357190	5020	5020	5020	5020	53
604	20240508	102000	179091130	5030	5030	5030	5030	0
605	20240508	101900	179091130	5030	5030	5030	5030	0
606	20240508	101800	179091130	5030	5030	5030	5030	0
607	20240508	101700	179091130	5030	5030	5030	5030	300
608	20240508	101600	177582130	5040	5040	5040	5040	0
609	20240508	101500	177582130	5040	5010	5040	5010	663
610	20240508	101400	174260440	5010	5040	5040	5010	3092
611	20240508	101300	158743960	5050	5050	5050	5050	0
612	20240508	101200	158743960	5050	5050	5050	5050	0
613	20240508	101100	158743960	5050	5050	5050	5050	0
614	20240508	101000	158743960	5050	5050	5050	5050	0
615	20240508	100900	158743960	5050	5050	5050	5050	0
616	20240508	100800	158743960	5050	5050	5050	5050	0
617	20240508	100700	158743960	5050	5050	5050	5050	1000
618	20240508	100600	153693960	5040	5040	5040	5040	0
619	20240508	100500	153693960	5040	5040	5040	5040	1000
620	20240508	100400	148653960	5040	5040	5040	5040	4
621	20240508	100300	148633800	5040	5040	5040	5040	0
622	20240508	100200	148633800	5040	5040	5040	5040	25
623	20240508	100100	148507800	5040	5040	5040	5040	0
624	20240508	100000	148507800	5040	5040	5040	5040	0
625	20240508	095900	148507800	5040	5040	5040	5040	0
626	20240508	095800	148507800	5040	5030	5040	5030	525
627	20240508	095700	145866820	5030	5030	5030	5030	2
628	20240508	095600	145856760	5030	5030	5030	5030	0
629	20240508	095500	145856760	5030	5030	5030	5030	2
630	20240508	095400	145846700	5030	5030	5030	5030	1
631	20240508	095300	145841670	5030	5030	5030	5030	72
632	20240508	095200	145479510	5020	5020	5020	5020	0
633	20240508	095100	145479510	5020	5030	5030	5020	292
634	20240508	095000	144012680	5030	5030	5030	5030	31
635	20240508	094900	143856750	5030	5030	5030	5030	20
636	20240508	094800	143756150	5020	5020	5020	5010	600
637	20240508	094700	140750020	5010	5020	5020	5010	664
638	20240508	094600	137419210	5020	5020	5020	5020	1761
639	20240508	094500	128578990	5030	5030	5030	5030	502
640	20240508	094400	126053930	5030	5030	5030	5030	5
641	20240508	094300	126028780	5030	5030	5030	5030	0
642	20240508	094200	126028780	5030	5030	5030	5030	0
643	20240508	094100	126028780	5030	5040	5040	5030	347
644	20240508	094000	124281130	5040	5040	5040	5040	2
645	20240508	093900	124271050	5030	5030	5030	5030	7
646	20240508	093800	124235840	5030	5040	5040	5030	412
647	20240508	093700	122162300	5040	5040	5040	5030	49
648	20240508	093600	121915610	5040	5040	5050	5040	507
649	20240508	093500	119359330	5040	5050	5050	5040	314
650	20240508	093400	117776750	5060	5060	5060	5060	0
651	20240508	093300	117776750	5060	5060	5060	5060	1
652	20240508	093200	117771690	5070	5060	5070	5040	133
653	20240508	093100	117100690	5070	5070	5070	5070	2
654	20240508	093000	117090550	5050	5050	5050	5050	10
655	20240508	092900	117040050	5050	5050	5050	5050	2
656	20240508	092800	117029950	5030	5040	5040	5030	960
657	20240508	092700	112194480	5040	5040	5040	5040	0
658	20240508	092600	112194480	5040	5040	5040	5040	37
659	20240508	092500	112008000	5050	5060	5060	5050	148
660	20240508	092400	111260510	5060	5070	5070	5060	257
661	20240508	092300	109959760	5070	5070	5070	5070	11
662	20240508	092200	109903990	5070	5070	5070	5070	21
663	20240508	092100	109797520	5070	5070	5070	5070	0
664	20240508	092000	109797520	5070	5070	5070	5070	5
665	20240508	091900	109772170	5070	5070	5070	5070	0
666	20240508	091800	109772170	5070	5070	5070	5070	1
667	20240508	091700	109767100	5050	5050	5050	5050	11
668	20240508	091600	109711550	5070	5070	5070	5070	0
669	20240508	091500	109711550	5070	5070	5070	5070	0
670	20240508	091400	109711550	5070	5070	5070	5070	0
671	20240508	091300	109711550	5070	5060	5070	5060	917
672	20240508	091200	105071520	5060	5060	5060	5060	0
673	20240508	091100	105071520	5060	5060	5060	5060	0
674	20240508	091000	105071520	5060	5060	5060	5060	115
675	20240508	090900	104489620	5070	5070	5070	5070	110
676	20240508	090800	103931920	5070	5070	5070	5070	542
677	20240508	090700	101183980	5070	5070	5070	5050	413
678	20240508	090600	99098250	5070	5070	5070	5070	295
679	20240508	090500	97602600	5070	5070	5070	5070	20
680	20240508	090400	97501200	5070	5050	5070	5050	281
681	20240508	090300	96081640	5060	5050	5060	5050	1039
682	20240508	090200	90831940	5040	5050	5050	5040	273
683	20240508	090100	89455730	5050	5050	5050	5050	20
684	20240508	090000	89354730	5070	5020	5070	5020	17794