KissMeData/064090/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	193800	484456525	3065	3065	3065	3065	3038
3	20240509	193700	484456525	3065	3065	3065	3065	0
4	20240509	193600	484456525	3065	3065	3065	3065	0
5	20240509	193500	484456525	3065	3065	3065	3065	0
6	20240509	193400	484456525	3065	3065	3065	3065	0
7	20240509	193300	484456525	3065	3065	3065	3065	0
8	20240509	193200	484456525	3065	3065	3065	3065	0
9	20240509	193100	484456525	3065	3065	3065	3065	0
10	20240509	193000	484456525	3065	3065	3065	3065	0
11	20240509	192900	484456525	3065	3065	3065	3065	0
12	20240509	192800	484456525	3065	3065	3065	3065	0
13	20240509	192700	484456525	3065	3065	3065	3065	0
14	20240509	192600	484456525	3065	3065	3065	3065	0
15	20240509	192500	484456525	3065	3065	3065	3065	0
16	20240509	192400	484456525	3065	3065	3065	3065	0
17	20240509	192300	484456525	3065	3065	3065	3065	0
18	20240509	192200	484456525	3065	3065	3065	3065	0
19	20240509	192100	484456525	3065	3065	3065	3065	0
20	20240509	192000	484456525	3065	3065	3065	3065	0
21	20240509	191900	484456525	3065	3065	3065	3065	0
22	20240509	191800	484456525	3065	3065	3065	3065	0
23	20240509	191700	484456525	3065	3065	3065	3065	0
24	20240509	191600	484456525	3065	3065	3065	3065	0
25	20240509	191500	484456525	3065	3065	3065	3065	0
26	20240509	191400	484456525	3065	3065	3065	3065	0
27	20240509	191300	484456525	3065	3065	3065	3065	0
28	20240509	191200	484456525	3065	3065	3065	3065	0
29	20240509	191100	484456525	3065	3065	3065	3065	0
30	20240509	191000	484456525	3065	3065	3065	3065	0
31	20240509	190900	484456525	3065	3065	3065	3065	0
32	20240509	190800	484456525	3065	3065	3065	3065	3038
33	20240509	190700	484456525	3065	3065	3065	3065	0
34	20240509	190600	484456525	3065	3065	3065	3065	0
35	20240509	190500	484456525	3065	3065	3065	3065	0
36	20240509	190400	484456525	3065	3065	3065	3065	0
37	20240509	190300	484456525	3065	3065	3065	3065	0
38	20240509	190200	484456525	3065	3065	3065	3065	0
39	20240509	190100	484456525	3065	3065	3065	3065	0
40	20240509	190000	484456525	3065	3065	3065	3065	0
41	20240509	185900	484456525	3065	3065	3065	3065	0
42	20240509	185800	484456525	3065	3065	3065	3065	0
43	20240509	185700	484456525	3065	3065	3065	3065	0
44	20240509	185600	484456525	3065	3065	3065	3065	0
45	20240509	185500	484456525	3065	3065	3065	3065	0
46	20240509	185400	484456525	3065	3065	3065	3065	0
47	20240509	185300	484456525	3065	3065	3065	3065	0
48	20240509	185200	484456525	3065	3065	3065	3065	0
49	20240509	185100	484456525	3065	3065	3065	3065	0
50	20240509	185000	484456525	3065	3065	3065	3065	0
51	20240509	184900	484456525	3065	3065	3065	3065	0
52	20240509	184800	484456525	3065	3065	3065	3065	0
53	20240509	184700	484456525	3065	3065	3065	3065	0
54	20240509	184600	484456525	3065	3065	3065	3065	0
55	20240509	184500	484456525	3065	3065	3065	3065	0
56	20240509	184400	484456525	3065	3065	3065	3065	0
57	20240509	184300	484456525	3065	3065	3065	3065	0
58	20240509	184200	484456525	3065	3065	3065	3065	0
59	20240509	184100	484456525	3065	3065	3065	3065	0
60	20240509	184000	484456525	3065	3065	3065	3065	0
61	20240509	183900	484456525	3065	3065	3065	3065	0
62	20240509	183800	484456525	3065	3065	3065	3065	3038
63	20240509	183700	484456525	3065	3065	3065	3065	0
64	20240509	183600	484456525	3065	3065	3065	3065	0
65	20240509	183500	484456525	3065	3065	3065	3065	0
66	20240509	183400	484456525	3065	3065	3065	3065	0
67	20240509	183300	484456525	3065	3065	3065	3065	0
68	20240509	183200	484456525	3065	3065	3065	3065	0
69	20240509	183100	484456525	3065	3065	3065	3065	0
70	20240509	183000	484456525	3065	3065	3065	3065	0
71	20240509	182900	484456525	3065	3065	3065	3065	0
72	20240509	182800	484456525	3065	3065	3065	3065	0
73	20240509	182700	484456525	3065	3065	3065	3065	0
74	20240509	182600	484456525	3065	3065	3065	3065	0
75	20240509	182500	484456525	3065	3065	3065	3065	0
76	20240509	182400	484456525	3065	3065	3065	3065	0
77	20240509	182300	484456525	3065	3065	3065	3065	0
78	20240509	182200	484456525	3065	3065	3065	3065	0
79	20240509	182100	484456525	3065	3065	3065	3065	0
80	20240509	182000	484456525	3065	3065	3065	3065	0
81	20240509	181900	484456525	3065	3065	3065	3065	0
82	20240509	181800	484456525	3065	3065	3065	3065	0
83	20240509	181700	484456525	3065	3065	3065	3065	0
84	20240509	181600	484456525	3065	3065	3065	3065	0
85	20240509	181500	484456525	3065	3065	3065	3065	0
86	20240509	181400	484456525	3065	3065	3065	3065	0
87	20240509	181300	484456525	3065	3065	3065	3065	0
88	20240509	181200	484456525	3065	3065	3065	3065	0
89	20240509	181100	484456525	3065	3065	3065	3065	0
90	20240509	181000	484456525	3065	3065	3065	3065	0
91	20240509	180900	484456525	3065	3065	3065	3065	0
92	20240509	180800	484456525	3065	3065	3065	3065	3038
93	20240509	180700	484456525	3065	3065	3065	3065	0
94	20240509	180600	484456525	3065	3065	3065	3065	0
95	20240509	180500	484456525	3065	3065	3065	3065	0
96	20240509	180400	484456525	3065	3065	3065	3065	0
97	20240509	180300	484456525	3065	3065	3065	3065	0
98	20240509	180200	484456525	3065	3065	3065	3065	0
99	20240509	180100	484456525	3065	3065	3065	3065	0
100	20240509	180000	484456525	3065	3065	3065	3065	0
101	20240509	175900	484456525	3065	3065	3065	3065	0
102	20240509	175800	484456525	3065	3065	3065	3065	0
103	20240509	175700	484456525	3065	3065	3065	3065	0
104	20240509	175600	484456525	3065	3065	3065	3065	0
105	20240509	175500	484456525	3065	3065	3065	3065	0
106	20240509	175400	484456525	3065	3065	3065	3065	0
107	20240509	175300	484456525	3065	3065	3065	3065	0
108	20240509	175200	484456525	3065	3065	3065	3065	0
109	20240509	175100	484456525	3065	3065	3065	3065	0
110	20240509	175000	484456525	3065	3065	3065	3065	0
111	20240509	174900	484456525	3065	3065	3065	3065	0
112	20240509	174800	484456525	3065	3065	3065	3065	0
113	20240509	174700	484456525	3065	3065	3065	3065	0
114	20240509	174600	484456525	3065	3065	3065	3065	0
115	20240509	174500	484456525	3065	3065	3065	3065	0
116	20240509	174400	484456525	3065	3065	3065	3065	0
117	20240509	174300	484456525	3065	3065	3065	3065	0
118	20240509	174200	484456525	3065	3065	3065	3065	0
119	20240509	174100	484456525	3065	3065	3065	3065	0
120	20240509	174000	484456525	3065	3065	3065	3065	0
121	20240509	173900	484456525	3065	3065	3065	3065	0
122	20240509	173800	484456525	3065	3065	3065	3065	3038
123	20240509	173700	484456525	3065	3065	3065	3065	0
124	20240509	173600	484456525	3065	3065	3065	3065	0
125	20240509	173500	484456525	3065	3065	3065	3065	0
126	20240509	173400	484456525	3065	3065	3065	3065	0
127	20240509	173300	484456525	3065	3065	3065	3065	0
128	20240509	173200	484456525	3065	3065	3065	3065	0
129	20240509	173100	484456525	3065	3065	3065	3065	0
130	20240509	173000	484456525	3065	3065	3065	3065	0
131	20240509	172900	484456525	3065	3065	3065	3065	0
132	20240509	172800	484456525	3065	3065	3065	3065	0
133	20240509	172700	484456525	3065	3065	3065	3065	0
134	20240509	172600	484456525	3065	3065	3065	3065	0
135	20240509	172500	484456525	3065	3065	3065	3065	0
136	20240509	172400	484456525	3065	3065	3065	3065	0
137	20240509	172300	484456525	3065	3065	3065	3065	0
138	20240509	172200	484456525	3065	3065	3065	3065	0
139	20240509	172100	484456525	3065	3065	3065	3065	0
140	20240509	172000	484456525	3065	3065	3065	3065	0
141	20240509	171900	484456525	3065	3065	3065	3065	0
142	20240509	171800	484456525	3065	3065	3065	3065	0
143	20240509	171700	484456525	3065	3065	3065	3065	0
144	20240509	171600	484456525	3065	3065	3065	3065	0
145	20240509	171500	484456525	3065	3065	3065	3065	0
146	20240509	171400	484456525	3065	3065	3065	3065	0
147	20240509	171300	484456525	3065	3065	3065	3065	0
148	20240509	171200	484456525	3065	3065	3065	3065	0
149	20240509	171100	484456525	3065	3065	3065	3065	0
150	20240509	171000	484456525	3065	3065	3065	3065	0
151	20240509	170900	484456525	3065	3065	3065	3065	0
152	20240509	170800	484456525	3065	3065	3065	3065	3038
153	20240509	170700	484456525	3065	3065	3065	3065	0
154	20240509	170600	484456525	3065	3065	3065	3065	0
155	20240509	170500	484456525	3065	3065	3065	3065	0
156	20240509	170400	484456525	3065	3065	3065	3065	0
157	20240509	170300	484456525	3065	3065	3065	3065	0
158	20240509	170200	484456525	3065	3065	3065	3065	0
159	20240509	170100	484456525	3065	3065	3065	3065	0
160	20240509	170000	484456525	3065	3065	3065	3065	0
161	20240509	165900	484456525	3065	3065	3065	3065	0
162	20240509	165800	484456525	3065	3065	3065	3065	0
163	20240509	165700	484456525	3065	3065	3065	3065	0
164	20240509	165600	484456525	3065	3065	3065	3065	0
165	20240509	165500	484456525	3065	3065	3065	3065	0
166	20240509	165400	484456525	3065	3065	3065	3065	0
167	20240509	165300	484456525	3065	3065	3065	3065	0
168	20240509	165200	484456525	3065	3065	3065	3065	0
169	20240509	165100	484456525	3065	3065	3065	3065	0
170	20240509	165000	484456525	3065	3065	3065	3065	0
171	20240509	164900	484456525	3065	3065	3065	3065	0
172	20240509	164800	484456525	3065	3065	3065	3065	0
173	20240509	164700	484456525	3065	3065	3065	3065	0
174	20240509	164600	484456525	3065	3065	3065	3065	0
175	20240509	164500	484456525	3065	3065	3065	3065	0
176	20240509	164400	484456525	3065	3065	3065	3065	0
177	20240509	164300	484456525	3065	3065	3065	3065	0
178	20240509	164200	484456525	3065	3065	3065	3065	0
179	20240509	164100	484456525	3065	3065	3065	3065	0
180	20240509	164000	484456525	3065	3065	3065	3065	0
181	20240509	163900	484456525	3065	3065	3065	3065	0
182	20240509	163800	484456525	3065	3065	3065	3065	3038
183	20240509	163700	484456525	3065	3065	3065	3065	0
184	20240509	163600	484456525	3065	3065	3065	3065	0
185	20240509	163500	484456525	3065	3065	3065	3065	0
186	20240509	163400	484456525	3065	3065	3065	3065	0
187	20240509	163300	484456525	3065	3065	3065	3065	0
188	20240509	163200	484456525	3065	3065	3065	3065	0
189	20240509	163100	484456525	3065	3065	3065	3065	0
190	20240509	163000	484456525	3065	3065	3065	3065	0
191	20240509	162900	484456525	3065	3065	3065	3065	0
192	20240509	162800	484456525	3065	3065	3065	3065	0
193	20240509	162700	484456525	3065	3065	3065	3065	0
194	20240509	162600	484456525	3065	3065	3065	3065	0
195	20240509	162500	484456525	3065	3065	3065	3065	0
196	20240509	162400	484456525	3065	3065	3065	3065	0
197	20240509	162300	484456525	3065	3065	3065	3065	0
198	20240509	162200	484456525	3065	3065	3065	3065	0
199	20240509	162100	484456525	3065	3065	3065	3065	0
200	20240509	162000	484456525	3065	3065	3065	3065	0
201	20240509	161900	484456525	3065	3065	3065	3065	0
202	20240509	161800	484456525	3065	3065	3065	3065	0
203	20240509	161700	484456525	3065	3065	3065	3065	0
204	20240509	161600	484456525	3065	3065	3065	3065	0
205	20240509	161500	484456525	3065	3065	3065	3065	0
206	20240509	161400	484456525	3065	3065	3065	3065	0
207	20240509	161300	484456525	3065	3065	3065	3065	0
208	20240509	161200	484456525	3065	3065	3065	3065	0
209	20240509	161100	484456525	3065	3065	3065	3065	0
210	20240509	161000	484456525	3065	3065	3065	3065	0
211	20240509	160900	484456525	3065	3065	3065	3065	0
212	20240509	160800	484456525	3065	3065	3065	3065	3038
213	20240509	160700	484456525	3065	3065	3065	3065	0
214	20240509	160600	484456525	3065	3065	3065	3065	0
215	20240509	160500	484456525	3065	3065	3065	3065	0
216	20240509	160400	484456525	3065	3065	3065	3065	0
217	20240509	160300	484456525	3065	3065	3065	3065	0
218	20240509	160200	484456525	3065	3065	3065	3065	0
219	20240509	160100	484456525	3065	3065	3065	3065	0
220	20240509	160000	484456525	3065	3065	3065	3065	0
221	20240509	155900	484456525	3065	3065	3065	3065	0
222	20240509	155800	484456525	3065	3065	3065	3065	0
223	20240509	155700	484456525	3065	3065	3065	3065	0
224	20240509	155600	484456525	3065	3065	3065	3065	0
225	20240509	155500	484456525	3065	3065	3065	3065	0
226	20240509	155400	484456525	3065	3065	3065	3065	0
227	20240509	155300	484456525	3065	3065	3065	3065	0
228	20240509	155200	484456525	3065	3065	3065	3065	0
229	20240509	155100	484456525	3065	3065	3065	3065	0
230	20240509	155000	484456525	3065	3065	3065	3065	0
231	20240509	154900	484456525	3065	3065	3065	3065	0
232	20240509	154800	484456525	3065	3065	3065	3065	0
233	20240509	154700	484456525	3065	3065	3065	3065	0
234	20240509	154600	484456525	3065	3065	3065	3065	0
235	20240509	154500	484456525	3065	3065	3065	3065	0
236	20240509	154400	484456525	3065	3065	3065	3065	0
237	20240509	154300	484456525	3065	3065	3065	3065	0
238	20240509	154200	484456525	3065	3065	3065	3065	0
239	20240509	154100	484456525	3065	3065	3065	3065	0
240	20240509	154000	484456525	3065	3065	3065	3065	0
241	20240509	153900	484456525	3065	3065	3065	3065	0
242	20240509	153800	484456525	3065	3065	3065	3065	3038
243	20240509	153700	484456525	3065	3065	3065	3065	0
244	20240509	153600	484456525	3065	3065	3065	3065	0
245	20240509	153500	484456525	3065	3065	3065	3065	0
246	20240509	153400	484456525	3065	3065	3065	3065	0
247	20240509	153300	484456525	3065	3065	3065	3065	0
248	20240509	153200	484456525	3065	3065	3065	3065	0
249	20240509	153100	484456525	3065	3065	3065	3065	0
250	20240509	153000	484456525	3065	3065	3065	3065	3038
251	20240509	152900	475145055	2990	2990	2990	2990	0
252	20240509	152800	475145055	2990	2990	2990	2990	0
253	20240509	152700	475145055	2990	2990	2990	2990	0
254	20240509	152600	475145055	2990	2990	2990	2990	0
255	20240509	152500	475145055	2990	2990	2990	2990	0
256	20240509	152400	475145055	2990	2990	2990	2990	0
257	20240509	152300	475145055	2990	2990	2990	2990	0
258	20240509	152200	475145055	2990	2990	2990	2990	0
259	20240509	152100	475145055	2990	2990	2990	2990	0
260	20240509	152000	475145055	2990	2990	2990	2990	0
261	20240509	151900	475145055	2990	2990	2990	2990	0
262	20240509	151800	475145055	2990	2975	2990	2965	3945
263	20240509	151700	463444015	2965	2965	2965	2960	671
264	20240509	151600	461455010	2960	2975	2975	2960	2236
265	20240509	151500	454830520	2970	2970	2970	2970	1057
266	20240509	151400	451691230	2980	2980	2980	2980	1
267	20240509	151300	451688250	2970	2970	2970	2970	0
268	20240509	151200	451688250	2970	2975	2975	2970	250
269	20240509	151100	450944750	2975	2975	2975	2975	65
270	20240509	151000	450751375	2985	2985	2985	2985	0
271	20240509	150900	450751375	2985	2985	2985	2985	8
272	20240509	150800	450727495	2965	2965	2965	2965	0
273	20240509	150700	450727495	2965	2965	2965	2965	168
274	20240509	150600	450229375	2965	2990	2990	2965	147
275	20240509	150500	449793495	2960	2985	2985	2960	10390
276	20240509	150400	418921880	2985	2985	2985	2985	0
277	20240509	150300	418921880	2985	2985	2985	2985	0
278	20240509	150200	418921880	2985	2985	2985	2985	0
279	20240509	150100	418921880	2985	2985	2985	2985	0
280	20240509	150000	418921880	2985	2990	2990	2985	21575
281	20240509	145900	354418005	2990	2990	2990	2990	0
282	20240509	145800	354418005	2990	2990	2990	2990	0
283	20240509	145700	354418005	2990	2990	2990	2990	0
284	20240509	145600	354418005	2990	2990	2990	2990	1137
285	20240509	145500	351018375	2995	2995	2995	2995	0
286	20240509	145400	351018375	2995	2995	2995	2995	107
287	20240509	145300	350697910	3000	3000	3000	3000	0
288	20240509	145200	350697910	3000	2995	3000	2995	100
289	20240509	145100	350398365	2990	2990	2990	2990	0
290	20240509	145000	350398365	2990	2990	2990	2990	0
291	20240509	144900	350398365	2990	2990	2990	2990	66
292	20240509	144800	350201025	2990	2990	2990	2990	0
293	20240509	144700	350201025	2990	2990	2990	2990	0
294	20240509	144600	350201025	2990	2990	2990	2990	0
295	20240509	144500	350201025	2990	2990	2990	2990	22
296	20240509	144400	350135245	2990	2985	2990	2985	214
297	20240509	144300	349496450	2985	2990	2995	2985	3269
298	20240509	144200	339717265	2990	2995	2995	2990	2660
299	20240509	144100	331755100	2995	2995	2995	2995	47
300	20240509	144000	331614335	2990	2990	2990	2990	0
301	20240509	143900	331614335	2990	2990	2990	2990	0
302	20240509	143800	331614335	2990	2990	2990	2990	66
303	20240509	143700	331416995	2995	2995	2995	2995	0
304	20240509	143600	331416995	2995	2990	2995	2990	440
305	20240509	143500	330099545	2985	2985	2985	2985	0
306	20240509	143400	330099545	2985	2985	2985	2985	0
307	20240509	143300	330099545	2985	2985	2985	2985	0
308	20240509	143200	330099545	2985	2990	2990	2985	132
309	20240509	143100	329705515	2985	2985	2985	2985	0
310	20240509	143000	329705515	2985	2985	3010	2985	629
311	20240509	142900	327827120	2985	2985	2985	2985	782
312	20240509	142800	325492850	2975	2975	2975	2975	0
313	20240509	142700	325492850	2975	2975	2975	2975	306
314	20240509	142600	324582500	2985	2985	2985	2985	0
315	20240509	142500	324582500	2985	2985	2985	2985	0
316	20240509	142400	324582500	2985	2985	2985	2985	14
317	20240509	142300	324540710	2975	2975	2975	2975	0
318	20240509	142200	324540710	2975	2980	2980	2975	460
319	20240509	142100	323170410	2980	2980	2980	2980	0
320	20240509	142000	323170410	2980	2980	2980	2980	10
321	20240509	141900	323140610	2980	2980	2980	2980	0
322	20240509	141800	323140610	2980	2980	2980	2980	0
323	20240509	141700	323140610	2980	2980	2980	2980	1
324	20240509	141600	323137630	2980	2980	2980	2980	0
325	20240509	141500	323137630	2980	2980	2980	2980	589
326	20240509	141400	321382410	2980	2980	2980	2980	0
327	20240509	141300	321382410	2980	2980	2980	2980	0
328	20240509	141200	321382410	2980	2980	2980	2980	0
329	20240509	141100	321382410	2980	2980	2980	2980	2
330	20240509	141000	321376450	2980	2980	2980	2980	0
331	20240509	140900	321376450	2980	2980	2980	2980	0
332	20240509	140800	321376450	2980	2980	2980	2980	0
333	20240509	140700	321376450	2980	2980	2980	2980	0
334	20240509	140600	321376450	2980	2980	2980	2980	0
335	20240509	140500	321376450	2980	2980	2980	2980	0
336	20240509	140400	321376450	2980	2985	2985	2980	282
337	20240509	140300	320535400	2985	2985	2985	2985	0
338	20240509	140200	320535400	2985	2985	2985	2985	39
339	20240509	140100	320418985	2975	2980	2980	2975	784
340	20240509	140000	318086580	2990	2990	2990	2990	0
341	20240509	135900	318086580	2990	2990	2990	2990	0
342	20240509	135800	318086580	2990	2990	2990	2990	0
343	20240509	135700	318086580	2990	2990	2990	2990	5
344	20240509	135600	318071630	2990	2990	2990	2990	0
345	20240509	135500	318071630	2990	2990	2990	2990	0
346	20240509	135400	318071630	2990	2990	2990	2990	0
347	20240509	135300	318071630	2990	2990	2990	2990	0
348	20240509	135200	318071630	2990	2990	2990	2990	0
349	20240509	135100	318071630	2990	2990	2990	2990	0
350	20240509	135000	318071630	2990	2990	2990	2990	0
351	20240509	134900	318071630	2990	2990	2990	2990	0
352	20240509	134800	318071630	2990	2990	2990	2990	0
353	20240509	134700	318071630	2990	2990	2990	2990	0
354	20240509	134600	318071630	2990	2990	2990	2990	0
355	20240509	134500	318071630	2990	2990	2990	2990	0
356	20240509	134400	318071630	2990	2990	2990	2990	0
357	20240509	134300	318071630	2990	2990	2990	2990	0
358	20240509	134200	318071630	2990	2990	2990	2990	0
359	20240509	134100	318071630	2990	2990	2990	2990	0
360	20240509	134000	318071630	2990	2990	2990	2990	0
361	20240509	133900	318071630	2990	2990	2990	2990	1
362	20240509	133800	318068640	2985	2985	2985	2985	0
363	20240509	133700	318068640	2985	2985	2985	2985	0
364	20240509	133600	318068640	2985	2985	2985	2985	0
365	20240509	133500	318068640	2985	2980	2985	2980	1861
366	20240509	133400	312522855	2990	2990	2990	2990	0
367	20240509	133300	312522855	2990	2990	2990	2990	0
368	20240509	133200	312522855	2990	2990	2990	2990	17
369	20240509	133100	312472025	2980	2980	2980	2980	0
370	20240509	133000	312472025	2980	2980	2980	2980	0
371	20240509	132900	312472025	2980	2980	2980	2980	0
372	20240509	132800	312472025	2980	2980	2980	2980	0
373	20240509	132700	312472025	2980	2980	2980	2980	0
374	20240509	132600	312472025	2980	2980	2980	2980	0
375	20240509	132500	312472025	2980	2980	2980	2980	0
376	20240509	132400	312472025	2980	2980	2980	2980	0
377	20240509	132300	312472025	2980	2980	2980	2980	0
378	20240509	132200	312472025	2980	2980	2980	2980	0
379	20240509	132100	312472025	2980	2980	2980	2980	0
380	20240509	132000	312472025	2980	2980	2980	2980	0
381	20240509	131900	312472025	2980	2980	2980	2980	0
382	20240509	131800	312472025	2980	2980	2980	2980	0
383	20240509	131700	312472025	2980	2980	2980	2980	10
384	20240509	131600	312442225	2980	2985	2985	2980	281
385	20240509	131500	311603845	2990	2990	2990	2990	0
386	20240509	131400	311603845	2990	2990	2990	2990	0
387	20240509	131300	311603845	2990	2990	2990	2990	0
388	20240509	131200	311603845	2990	2990	2990	2990	0
389	20240509	131100	311603845	2990	2990	2990	2990	0
390	20240509	131000	311603845	2990	2990	2990	2990	0
391	20240509	130900	311603845	2990	2990	2990	2990	0
392	20240509	130800	311603845	2990	2990	2990	2990	0
393	20240509	130700	311603845	2990	2990	2990	2990	0
394	20240509	130600	311603845	2990	2990	2990	2990	0
395	20240509	130500	311603845	2990	2990	2990	2990	0
396	20240509	130400	311603845	2990	2990	2990	2990	0
397	20240509	130300	311603845	2990	2990	2990	2990	0
398	20240509	130200	311603845	2990	2990	2990	2990	0
399	20240509	130100	311603845	2990	2990	2990	2990	0
400	20240509	130000	311603845	2990	2990	2990	2990	11
401	20240509	125900	311570955	2985	2985	2985	2985	0
402	20240509	125800	311570955	2985	2985	2985	2985	33
403	20240509	125700	311472450	2995	2995	2995	2995	0
404	20240509	125600	311472450	2995	2995	2995	2995	0
405	20240509	125500	311472450	2995	2995	2995	2995	0
406	20240509	125400	311472450	2995	2995	2995	2995	0
407	20240509	125300	311472450	2995	2995	2995	2995	0
408	20240509	125200	311472450	2995	2995	2995	2995	2
409	20240509	125100	311466460	2995	2995	2995	2995	2
410	20240509	125000	311460470	2995	2995	2995	2995	1
411	20240509	124900	311457475	2995	2995	2995	2995	0
412	20240509	124800	311457475	2995	2985	2995	2985	24
413	20240509	124700	311385815	2995	2995	2995	2995	0
414	20240509	124600	311385815	2995	2985	2995	2985	34
415	20240509	124500	311284265	2980	2980	2980	2980	0
416	20240509	124400	311284265	2980	2980	2980	2980	0
417	20240509	124300	311284265	2980	2980	2980	2980	618
418	20240509	124200	309442625	2980	2975	2980	2975	45
419	20240509	124100	309308595	2975	2975	2975	2975	298
420	20240509	124000	308422045	2975	2975	2975	2975	0
421	20240509	123900	308422045	2975	2975	2975	2975	0
422	20240509	123800	308422045	2975	2975	2975	2975	0
423	20240509	123700	308422045	2975	2975	2975	2975	0
424	20240509	123600	308422045	2975	2975	2975	2975	0
425	20240509	123500	308422045	2975	2975	2975	2975	133
426	20240509	123400	308026370	2975	2975	2975	2975	0
427	20240509	123300	308026370	2975	2975	2975	2975	56
428	20240509	123200	307859770	2990	2990	2990	2990	0
429	20240509	123100	307859770	2990	2990	2990	2990	900
430	20240509	123000	305168770	2985	2985	2985	2985	200
431	20240509	122900	304571770	2985	2985	2985	2985	0
432	20240509	122800	304571770	2985	2985	2985	2985	0
433	20240509	122700	304571770	2985	2985	2985	2985	269
434	20240509	122600	303768805	2985	2985	2985	2985	31
435	20240509	122500	303676270	2980	2980	2980	2980	0
436	20240509	122400	303676270	2980	2975	2980	2975	1009
437	20240509	122300	300670475	2980	2980	2980	2980	93
438	20240509	122200	300393335	2980	2980	2980	2980	0
439	20240509	122100	300393335	2980	2980	2980	2980	0
440	20240509	122000	300393335	2980	2980	2980	2980	0
441	20240509	121900	300393335	2980	2980	2980	2980	0
442	20240509	121800	300393335	2980	2980	2980	2980	0
443	20240509	121700	300393335	2980	2980	2980	2980	444
444	20240509	121600	299070215	2980	2980	2980	2980	20
445	20240509	121500	299010615	2985	2985	2985	2985	0
446	20240509	121400	299010615	2985	2985	2985	2985	0
447	20240509	121300	299010615	2985	2985	2985	2985	0
448	20240509	121200	299010615	2985	2985	2985	2985	0
449	20240509	121100	299010615	2985	2985	2985	2985	0
450	20240509	121000	299010615	2985	2985	2985	2985	13
451	20240509	120900	298971810	2985	2985	2985	2985	2
452	20240509	120800	298965840	2990	2990	2990	2990	0
453	20240509	120700	298965840	2990	2990	2990	2990	0
454	20240509	120600	298965840	2990	2990	2990	2990	0
455	20240509	120500	298965840	2990	2990	2990	2990	0
456	20240509	120400	298965840	2990	2990	2990	2990	0
457	20240509	120300	298965840	2990	2990	2990	2990	0
458	20240509	120200	298965840	2990	2990	2990	2990	0
459	20240509	120100	298965840	2990	2990	2990	2990	0
460	20240509	120000	298965840	2990	2990	2990	2990	0
461	20240509	115900	298965840	2990	2990	2990	2990	0
462	20240509	115800	298965840	2990	2990	2990	2990	0
463	20240509	115700	298965840	2990	2990	2990	2990	0
464	20240509	115600	298965840	2990	2990	2990	2990	11
465	20240509	115500	298932950	2990	2990	2990	2990	0
466	20240509	115400	298932950	2990	2990	2990	2990	0
467	20240509	115300	298932950	2990	2990	2990	2990	200
468	20240509	115200	298334950	3005	2990	3005	2990	70
469	20240509	115100	298125465	2990	2990	2990	2990	11
470	20240509	115000	298092575	2990	2990	2990	2990	0
471	20240509	114900	298092575	2990	2990	2990	2990	0
472	20240509	114800	298092575	2990	2990	2990	2990	1
473	20240509	114700	298089585	2985	2990	2990	2985	21
474	20240509	114600	298026890	2985	2980	2985	2980	181
475	20240509	114500	297486665	2970	2970	2970	2970	6
476	20240509	114400	297468845	2980	2980	2980	2980	0
477	20240509	114300	297468845	2980	2980	2980	2980	0
478	20240509	114200	297468845	2980	2980	2980	2980	108
479	20240509	114100	297147005	2970	2970	2970	2970	0
480	20240509	114000	297147005	2970	2970	2970	2970	0
481	20240509	113900	297147005	2970	2970	2970	2970	0
482	20240509	113800	297147005	2970	2970	2970	2970	0
483	20240509	113700	297147005	2970	2970	2970	2970	1500
484	20240509	113600	292692005	2990	2990	2990	2990	0
485	20240509	113500	292692005	2990	2990	2990	2990	300
486	20240509	113400	291795005	2985	2985	2985	2985	50
487	20240509	113300	291645755	2985	2985	2985	2985	0
488	20240509	113200	291645755	2985	2985	2985	2985	0
489	20240509	113100	291645755	2985	2985	2985	2985	0
490	20240509	113000	291645755	2985	2985	2985	2985	0
491	20240509	112900	291645755	2985	2985	2985	2985	0
492	20240509	112800	291645755	2985	2985	2985	2985	0
493	20240509	112700	291645755	2985	2985	2985	2985	0
494	20240509	112600	291645755	2985	2985	2985	2985	0
495	20240509	112500	291645755	2985	2990	2990	2985	2
496	20240509	112400	291639780	3000	3000	3000	3000	0
497	20240509	112300	291639780	3000	3000	3000	3000	0
498	20240509	112200	291639780	3000	2980	3000	2980	243
499	20240509	112100	290913350	2975	2975	2975	2975	0
500	20240509	112000	290913350	2975	2975	2975	2975	36
501	20240509	111900	290806250	2975	2975	2980	2975	1164
502	20240509	111800	287342350	2975	2975	2975	2975	3
503	20240509	111700	287333425	2975	2975	2975	2975	1
504	20240509	111600	287330450	2980	2980	2980	2980	0
505	20240509	111500	287330450	2980	2980	2980	2980	0
506	20240509	111400	287330450	2980	2985	2985	2980	5
507	20240509	111300	287315545	2980	2980	2980	2980	0
508	20240509	111200	287315545	2980	2980	2980	2980	0
509	20240509	111100	287315545	2980	2980	2980	2980	0
510	20240509	111000	287315545	2980	2980	2980	2980	500
511	20240509	110900	285825545	3000	3000	3000	3000	100
512	20240509	110800	285525545	3000	3000	3000	3000	500
513	20240509	110700	284025545	3000	3000	3000	3000	0
514	20240509	110600	284025545	3000	3000	3000	3000	0
515	20240509	110500	284025545	3000	3000	3000	3000	0
516	20240509	110400	284025545	3000	3000	3000	3000	0
517	20240509	110300	284025545	3000	2995	3005	2995	37
518	20240509	110200	283914675	2995	2970	2995	2970	1020
519	20240509	110100	280884715	2975	2975	2975	2975	0
520	20240509	110000	280884715	2975	2975	2975	2975	0
521	20240509	105900	280884715	2975	2990	2990	2975	424
522	20240509	105800	279623300	2995	2995	2995	2995	0
523	20240509	105700	279623300	2995	2995	2995	2995	1
524	20240509	105600	279620305	3000	2980	3000	2980	857
525	20240509	105500	277066425	2980	2975	2980	2975	336
526	20240509	105400	276066810	2975	2990	2990	2975	207
527	20240509	105300	275449190	3005	3005	3005	3005	0
528	20240509	105200	275449190	3005	3005	3005	3005	0
529	20240509	105100	275449190	3005	3005	3005	3005	0
530	20240509	105000	275449190	3005	3005	3005	3005	1
531	20240509	104900	275446185	2990	2990	2990	2990	0
532	20240509	104800	275446185	2990	3005	3005	2990	496
533	20240509	104700	273963105	3010	3010	3010	3010	3
534	20240509	104600	273954075	3010	3005	3010	3005	305
535	20240509	104500	273036125	3010	3005	3010	3005	390
536	20240509	104400	271864165	3005	2995	3005	2995	235
537	20240509	104300	271158100	2990	2980	2990	2980	623
538	20240509	104200	269296010	2980	2980	2980	2980	0
539	20240509	104100	269296010	2980	2980	2980	2980	50
540	20240509	104000	269147010	2980	2980	2980	2980	256
541	20240509	103900	268384130	2975	2980	2980	2975	217
542	20240509	103800	267738400	2980	2980	2980	2980	0
543	20240509	103700	267738400	2980	2980	2980	2980	0
544	20240509	103600	267738400	2980	2980	2980	2980	0
545	20240509	103500	267738400	2980	2980	2980	2980	104
546	20240509	103400	267428480	2980	2980	2980	2980	8
547	20240509	103300	267404640	2965	2965	2965	2965	0
548	20240509	103200	267404640	2965	2965	2965	2965	0
549	20240509	103100	267404640	2965	2965	2965	2965	0
550	20240509	103000	267404640	2965	2965	2965	2965	96
551	20240509	102900	267120000	2980	2980	2980	2980	0
552	20240509	102800	267120000	2980	2980	2980	2980	100
553	20240509	102700	266822000	2960	2975	2975	2955	681
554	20240509	102600	264807520	2975	2980	2980	2975	319
555	20240509	102500	263857740	2980	2980	2980	2980	0
556	20240509	102400	263857740	2980	2980	2980	2980	0
557	20240509	102300	263857740	2980	2980	2980	2980	33
558	20240509	102200	263759400	2980	2980	2980	2980	1
559	20240509	102100	263756420	2975	2975	2975	2975	312
560	20240509	102000	262828220	2975	2975	2975	2975	4
561	20240509	101900	262816320	2975	2975	2975	2975	0
562	20240509	101800	262816320	2975	2975	2975	2975	202
563	20240509	101700	262215370	2975	2975	2975	2975	500
564	20240509	101600	260727870	2975	2975	2975	2975	0
565	20240509	101500	260727870	2975	2975	2975	2975	0
566	20240509	101400	260727870	2975	2975	2975	2975	0
567	20240509	101300	260727870	2975	2975	2975	2975	100
568	20240509	101200	260430370	2975	2975	2975	2975	1
569	20240509	101100	260427395	2960	2980	2980	2960	1080
570	20240509	101000	257227145	3000	3000	3000	3000	1
571	20240509	100900	257224145	3005	3005	3005	3005	1
572	20240509	100800	257221140	2990	2975	3015	2975	1681
573	20240509	100700	252199260	2960	2960	2960	2960	0
574	20240509	100600	252199260	2960	2960	2960	2960	0
575	20240509	100500	252199260	2960	2960	2960	2960	0
576	20240509	100400	252199260	2960	2960	2960	2960	0
577	20240509	100300	252199260	2960	2960	2960	2960	0
578	20240509	100200	252199260	2960	2970	2970	2960	1010
579	20240509	100100	249205050	2970	2970	2970	2970	14
580	20240509	100000	249163470	2965	2965	2965	2965	0
581	20240509	095900	249163470	2965	2975	2975	2965	845
582	20240509	095800	246652995	2975	2975	2975	2975	0
583	20240509	095700	246652995	2975	2975	2975	2975	4
584	20240509	095600	246641095	2960	2965	2965	2960	211
585	20240509	095500	246016525	2960	2965	2975	2960	1558
586	20240509	095400	241399455	2960	3000	3000	2960	3631
587	20240509	095300	230597315	2990	3005	3005	2990	1368
588	20240509	095200	226493510	3015	3015	3015	3005	2914
589	20240509	095100	217712975	3010	3010	3010	3010	0
590	20240509	095000	217712975	3010	3010	3010	3010	676
591	20240509	094900	215678215	3010	3025	3025	3010	446
592	20240509	094800	214329720	3025	3025	3025	3025	209
593	20240509	094700	213697495	3020	3020	3020	3020	99
594	20240509	094600	213398515	3025	3015	3025	3015	135
595	20240509	094500	212991380	3025	3015	3025	3015	34
596	20240509	094400	212888680	3025	3045	3045	3000	3681
597	20240509	094300	201736700	3050	3055	3055	3050	614
598	20240509	094200	199863530	3055	3055	3055	3055	2
599	20240509	094100	199857420	3055	3060	3060	3055	3000
600	20240509	094000	190686865	3060	3060	3060	3060	0
601	20240509	093900	190686865	3060	3060	3060	3060	0
602	20240509	093800	190686865	3060	3060	3060	3060	0
603	20240509	093700	190686865	3060	3055	3060	3055	2874
604	20240509	093600	181892740	3060	3065	3065	3060	2621
605	20240509	093500	173870670	3065	3070	3070	3065	2012
606	20240509	093400	167699715	3070	3075	3075	3070	753
607	20240509	093300	165387935	3085	3085	3085	3085	0
608	20240509	093200	165387935	3085	3085	3085	3085	0
609	20240509	093100	165387935	3085	3085	3085	3085	0
610	20240509	093000	165387935	3085	3075	3085	3075	862
611	20240509	092900	162737005	3060	3070	3070	3060	2091
612	20240509	092800	156325715	3070	3070	3070	3070	0
613	20240509	092700	156325715	3070	3070	3070	3070	0
614	20240509	092600	156325715	3070	3070	3070	3070	0
615	20240509	092500	156325715	3070	3070	3070	3070	5
616	20240509	092400	156310365	3075	3075	3075	3075	11
617	20240509	092300	156276540	3070	3070	3070	3070	938
618	20240509	092200	153396880	3085	3085	3085	3085	15
619	20240509	092100	153350605	3085	3070	3085	3070	16
620	20240509	092000	153301470	3070	3070	3070	3070	0
621	20240509	091900	153301470	3070	3070	3070	3070	0
622	20240509	091800	153301470	3070	3070	3070	3070	0
623	20240509	091700	153301470	3070	3070	3070	3070	0
624	20240509	091600	153301470	3070	3080	3080	3070	127
625	20240509	091500	152911430	3085	3080	3085	3080	53
626	20240509	091400	152747990	3070	3070	3070	3070	140
627	20240509	091300	152318190	3070	3070	3075	3065	648
628	20240509	091200	150330585	3075	3080	3080	3075	875
629	20240509	091100	147639940	3105	3075	3105	3075	213
630	20240509	091000	146980720	3075	3095	3095	3075	7533
631	20240509	090900	123734385	3095	3130	3130	3095	19
632	20240509	090800	123675545	3130	3130	3130	3110	1149
633	20240509	090700	120079555	3135	3075	3135	3070	3710
634	20240509	090600	108610025	3075	3075	3075	3070	604
635	20240509	090500	106752920	3095	3150	3150	3085	4477
636	20240509	090400	92788180	3140	3210	3220	3140	14584
637	20240509	090300	46486275	3205	3170	3205	3170	12665
638	20240509	090200	6264515	3170	3160	3170	3160	160
639	20240509	090100	5758360	3160	3140	3180	3140	239
640	20240509	090000	5005575	3185	3125	3195	3125	1582