KissMeData/024940/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	190800	223249435	4085	4085	4085	4085	1267
3	20240508	190700	223249435	4085	4085	4085	4085	0
4	20240508	190600	223249435	4085	4085	4085	4085	0
5	20240508	190500	223249435	4085	4085	4085	4085	0
6	20240508	190400	223249435	4085	4085	4085	4085	0
7	20240508	190300	223249435	4085	4085	4085	4085	0
8	20240508	190200	223249435	4085	4085	4085	4085	0
9	20240508	190100	223249435	4085	4085	4085	4085	0
10	20240508	190000	223249435	4085	4085	4085	4085	0
11	20240508	185900	223249435	4085	4085	4085	4085	0
12	20240508	185800	223249435	4085	4085	4085	4085	0
13	20240508	185700	223249435	4085	4085	4085	4085	0
14	20240508	185600	223249435	4085	4085	4085	4085	0
15	20240508	185500	223249435	4085	4085	4085	4085	0
16	20240508	185400	223249435	4085	4085	4085	4085	0
17	20240508	185300	223249435	4085	4085	4085	4085	0
18	20240508	185200	223249435	4085	4085	4085	4085	0
19	20240508	185100	223249435	4085	4085	4085	4085	0
20	20240508	185000	223249435	4085	4085	4085	4085	0
21	20240508	184900	223249435	4085	4085	4085	4085	0
22	20240508	184800	223249435	4085	4085	4085	4085	0
23	20240508	184700	223249435	4085	4085	4085	4085	0
24	20240508	184600	223249435	4085	4085	4085	4085	0
25	20240508	184500	223249435	4085	4085	4085	4085	0
26	20240508	184400	223249435	4085	4085	4085	4085	0
27	20240508	184300	223249435	4085	4085	4085	4085	0
28	20240508	184200	223249435	4085	4085	4085	4085	0
29	20240508	184100	223249435	4085	4085	4085	4085	0
30	20240508	184000	223249435	4085	4085	4085	4085	0
31	20240508	183900	223249435	4085	4085	4085	4085	0
32	20240508	183800	223249435	4085	4085	4085	4085	1267
33	20240508	183700	223249435	4085	4085	4085	4085	0
34	20240508	183600	223249435	4085	4085	4085	4085	0
35	20240508	183500	223249435	4085	4085	4085	4085	0
36	20240508	183400	223249435	4085	4085	4085	4085	0
37	20240508	183300	223249435	4085	4085	4085	4085	0
38	20240508	183200	223249435	4085	4085	4085	4085	0
39	20240508	183100	223249435	4085	4085	4085	4085	0
40	20240508	183000	223249435	4085	4085	4085	4085	0
41	20240508	182900	223249435	4085	4085	4085	4085	0
42	20240508	182800	223249435	4085	4085	4085	4085	0
43	20240508	182700	223249435	4085	4085	4085	4085	0
44	20240508	182600	223249435	4085	4085	4085	4085	0
45	20240508	182500	223249435	4085	4085	4085	4085	0
46	20240508	182400	223249435	4085	4085	4085	4085	0
47	20240508	182300	223249435	4085	4085	4085	4085	0
48	20240508	182200	223249435	4085	4085	4085	4085	0
49	20240508	182100	223249435	4085	4085	4085	4085	0
50	20240508	182000	223249435	4085	4085	4085	4085	0
51	20240508	181900	223249435	4085	4085	4085	4085	0
52	20240508	181800	223249435	4085	4085	4085	4085	0
53	20240508	181700	223249435	4085	4085	4085	4085	0
54	20240508	181600	223249435	4085	4085	4085	4085	0
55	20240508	181500	223249435	4085	4085	4085	4085	0
56	20240508	181400	223249435	4085	4085	4085	4085	0
57	20240508	181300	223249435	4085	4085	4085	4085	0
58	20240508	181200	223249435	4085	4085	4085	4085	0
59	20240508	181100	223249435	4085	4085	4085	4085	0
60	20240508	181000	223249435	4085	4085	4085	4085	0
61	20240508	180900	223249435	4085	4085	4085	4085	0
62	20240508	180800	223249435	4085	4085	4085	4085	1267
63	20240508	180700	223249435	4085	4085	4085	4085	0
64	20240508	180600	223249435	4085	4085	4085	4085	0
65	20240508	180500	223249435	4085	4085	4085	4085	0
66	20240508	180400	223249435	4085	4085	4085	4085	0
67	20240508	180300	223249435	4085	4085	4085	4085	0
68	20240508	180200	223249435	4085	4085	4085	4085	0
69	20240508	180100	223249435	4085	4085	4085	4085	0
70	20240508	180000	223249435	4085	4085	4085	4085	0
71	20240508	175900	223249435	4085	4085	4085	4085	0
72	20240508	175800	223249435	4085	4085	4085	4085	0
73	20240508	175700	223249435	4085	4085	4085	4085	0
74	20240508	175600	223249435	4085	4085	4085	4085	0
75	20240508	175500	223249435	4085	4085	4085	4085	0
76	20240508	175400	223249435	4085	4085	4085	4085	0
77	20240508	175300	223249435	4085	4085	4085	4085	0
78	20240508	175200	223249435	4085	4085	4085	4085	0
79	20240508	175100	223249435	4085	4085	4085	4085	0
80	20240508	175000	223249435	4085	4085	4085	4085	0
81	20240508	174900	223249435	4085	4085	4085	4085	0
82	20240508	174800	223249435	4085	4085	4085	4085	0
83	20240508	174700	223249435	4085	4085	4085	4085	0
84	20240508	174600	223249435	4085	4085	4085	4085	0
85	20240508	174500	223249435	4085	4085	4085	4085	0
86	20240508	174400	223249435	4085	4085	4085	4085	0
87	20240508	174300	223249435	4085	4085	4085	4085	0
88	20240508	174200	223249435	4085	4085	4085	4085	0
89	20240508	174100	223249435	4085	4085	4085	4085	0
90	20240508	174000	223249435	4085	4085	4085	4085	0
91	20240508	173900	223249435	4085	4085	4085	4085	0
92	20240508	173800	223249435	4085	4085	4085	4085	1267
93	20240508	173700	223249435	4085	4085	4085	4085	0
94	20240508	173600	223249435	4085	4085	4085	4085	0
95	20240508	173500	223249435	4085	4085	4085	4085	0
96	20240508	173400	223249435	4085	4085	4085	4085	0
97	20240508	173300	223249435	4085	4085	4085	4085	0
98	20240508	173200	223249435	4085	4085	4085	4085	0
99	20240508	173100	223249435	4085	4085	4085	4085	0
100	20240508	173000	223249435	4085	4085	4085	4085	0
101	20240508	172900	223249435	4085	4085	4085	4085	0
102	20240508	172800	223249435	4085	4085	4085	4085	0
103	20240508	172700	223249435	4085	4085	4085	4085	0
104	20240508	172600	223249435	4085	4085	4085	4085	0
105	20240508	172500	223249435	4085	4085	4085	4085	0
106	20240508	172400	223249435	4085	4085	4085	4085	0
107	20240508	172300	223249435	4085	4085	4085	4085	0
108	20240508	172200	223249435	4085	4085	4085	4085	0
109	20240508	172100	223249435	4085	4085	4085	4085	0
110	20240508	172000	223249435	4085	4085	4085	4085	0
111	20240508	171900	223249435	4085	4085	4085	4085	0
112	20240508	171800	223249435	4085	4085	4085	4085	0
113	20240508	171700	223249435	4085	4085	4085	4085	0
114	20240508	171600	223249435	4085	4085	4085	4085	0
115	20240508	171500	223249435	4085	4085	4085	4085	0
116	20240508	171400	223249435	4085	4085	4085	4085	0
117	20240508	171300	223249435	4085	4085	4085	4085	0
118	20240508	171200	223249435	4085	4085	4085	4085	0
119	20240508	171100	223249435	4085	4085	4085	4085	0
120	20240508	171000	223249435	4085	4085	4085	4085	0
121	20240508	170900	223249435	4085	4085	4085	4085	0
122	20240508	170800	223249435	4085	4085	4085	4085	1267
123	20240508	170700	223249435	4085	4085	4085	4085	0
124	20240508	170600	223249435	4085	4085	4085	4085	0
125	20240508	170500	223249435	4085	4085	4085	4085	0
126	20240508	170400	223249435	4085	4085	4085	4085	0
127	20240508	170300	223249435	4085	4085	4085	4085	0
128	20240508	170200	223249435	4085	4085	4085	4085	0
129	20240508	170100	223249435	4085	4085	4085	4085	0
130	20240508	170000	223249435	4085	4085	4085	4085	0
131	20240508	165900	223249435	4085	4085	4085	4085	0
132	20240508	165800	223249435	4085	4085	4085	4085	0
133	20240508	165700	223249435	4085	4085	4085	4085	0
134	20240508	165600	223249435	4085	4085	4085	4085	0
135	20240508	165500	223249435	4085	4085	4085	4085	0
136	20240508	165400	223249435	4085	4085	4085	4085	0
137	20240508	165300	223249435	4085	4085	4085	4085	0
138	20240508	165200	223249435	4085	4085	4085	4085	0
139	20240508	165100	223249435	4085	4085	4085	4085	0
140	20240508	165000	223249435	4085	4085	4085	4085	0
141	20240508	164900	223249435	4085	4085	4085	4085	0
142	20240508	164800	223249435	4085	4085	4085	4085	0
143	20240508	164700	223249435	4085	4085	4085	4085	0
144	20240508	164600	223249435	4085	4085	4085	4085	0
145	20240508	164500	223249435	4085	4085	4085	4085	0
146	20240508	164400	223249435	4085	4085	4085	4085	0
147	20240508	164300	223249435	4085	4085	4085	4085	0
148	20240508	164200	223249435	4085	4085	4085	4085	0
149	20240508	164100	223249435	4085	4085	4085	4085	0
150	20240508	164000	223249435	4085	4085	4085	4085	0
151	20240508	163900	223249435	4085	4085	4085	4085	0
152	20240508	163800	223249435	4085	4085	4085	4085	1267
153	20240508	163700	223249435	4085	4085	4085	4085	0
154	20240508	163600	223249435	4085	4085	4085	4085	0
155	20240508	163500	223249435	4085	4085	4085	4085	0
156	20240508	163400	223249435	4085	4085	4085	4085	0
157	20240508	163300	223249435	4085	4085	4085	4085	0
158	20240508	163200	223249435	4085	4085	4085	4085	0
159	20240508	163100	223249435	4085	4085	4085	4085	0
160	20240508	163000	223249435	4085	4085	4085	4085	0
161	20240508	162900	223249435	4085	4085	4085	4085	0
162	20240508	162800	223249435	4085	4085	4085	4085	0
163	20240508	162700	223249435	4085	4085	4085	4085	0
164	20240508	162600	223249435	4085	4085	4085	4085	0
165	20240508	162500	223249435	4085	4085	4085	4085	0
166	20240508	162400	223249435	4085	4085	4085	4085	0
167	20240508	162300	223249435	4085	4085	4085	4085	0
168	20240508	162200	223249435	4085	4085	4085	4085	0
169	20240508	162100	223249435	4085	4085	4085	4085	0
170	20240508	162000	223249435	4085	4085	4085	4085	0
171	20240508	161900	223249435	4085	4085	4085	4085	0
172	20240508	161800	223249435	4085	4085	4085	4085	0
173	20240508	161700	223249435	4085	4085	4085	4085	0
174	20240508	161600	223249435	4085	4085	4085	4085	0
175	20240508	161500	223249435	4085	4085	4085	4085	0
176	20240508	161400	223249435	4085	4085	4085	4085	0
177	20240508	161300	223249435	4085	4085	4085	4085	0
178	20240508	161200	223249435	4085	4085	4085	4085	0
179	20240508	161100	223249435	4085	4085	4085	4085	0
180	20240508	161000	223249435	4085	4085	4085	4085	0
181	20240508	160900	223249435	4085	4085	4085	4085	0
182	20240508	160800	223249435	4085	4085	4085	4085	1267
183	20240508	160700	223249435	4085	4085	4085	4085	0
184	20240508	160600	223249435	4085	4085	4085	4085	0
185	20240508	160500	223249435	4085	4085	4085	4085	0
186	20240508	160400	223249435	4085	4085	4085	4085	0
187	20240508	160300	223249435	4085	4085	4085	4085	0
188	20240508	160200	223249435	4085	4085	4085	4085	0
189	20240508	160100	223249435	4085	4085	4085	4085	0
190	20240508	160000	223249435	4085	4085	4085	4085	0
191	20240508	155900	223249435	4085	4085	4085	4085	0
192	20240508	155800	223249435	4085	4085	4085	4085	0
193	20240508	155700	223249435	4085	4085	4085	4085	0
194	20240508	155600	223249435	4085	4085	4085	4085	0
195	20240508	155500	223249435	4085	4085	4085	4085	0
196	20240508	155400	223249435	4085	4085	4085	4085	0
197	20240508	155300	223249435	4085	4085	4085	4085	0
198	20240508	155200	223249435	4085	4085	4085	4085	0
199	20240508	155100	223249435	4085	4085	4085	4085	0
200	20240508	155000	223249435	4085	4085	4085	4085	0
201	20240508	154900	223249435	4085	4085	4085	4085	0
202	20240508	154800	223249435	4085	4085	4085	4085	0
203	20240508	154700	223249435	4085	4085	4085	4085	0
204	20240508	154600	223249435	4085	4085	4085	4085	0
205	20240508	154500	223249435	4085	4085	4085	4085	0
206	20240508	154400	223249435	4085	4085	4085	4085	0
207	20240508	154300	223249435	4085	4085	4085	4085	0
208	20240508	154200	223249435	4085	4085	4085	4085	0
209	20240508	154100	223249435	4085	4085	4085	4085	0
210	20240508	154000	223249435	4085	4085	4085	4085	0
211	20240508	153900	223249435	4085	4085	4085	4085	0
212	20240508	153800	223249435	4085	4085	4085	4085	1267
213	20240508	153700	223249435	4085	4085	4085	4085	0
214	20240508	153600	223249435	4085	4085	4085	4085	0
215	20240508	153500	223249435	4085	4085	4085	4085	0
216	20240508	153400	223249435	4085	4085	4085	4085	0
217	20240508	153300	223249435	4085	4085	4085	4085	0
218	20240508	153200	223249435	4085	4085	4085	4085	0
219	20240508	153100	223249435	4085	4085	4085	4085	0
220	20240508	153000	223249435	4085	4085	4085	4085	1267
221	20240508	152900	218073740	4165	4165	4165	4165	0
222	20240508	152800	218073740	4165	4165	4165	4165	0
223	20240508	152700	218073740	4165	4165	4165	4165	0
224	20240508	152600	218073740	4165	4165	4165	4165	0
225	20240508	152500	218073740	4165	4165	4165	4165	0
226	20240508	152400	218073740	4165	4165	4165	4165	0
227	20240508	152300	218073740	4165	4165	4165	4165	0
228	20240508	152200	218073740	4165	4165	4165	4165	0
229	20240508	152100	218073740	4165	4165	4165	4165	0
230	20240508	152000	218073740	4165	4165	4165	4165	0
231	20240508	151900	218073740	4165	4165	4165	4130	532
232	20240508	151800	215874810	4165	4160	4165	4130	2313
233	20240508	151700	206320050	4160	4160	4160	4160	1
234	20240508	151600	206315890	4160	4135	4160	4135	8
235	20240508	151500	206282660	4135	4135	4135	4135	0
236	20240508	151400	206282660	4135	4135	4135	4135	0
237	20240508	151300	206282660	4135	4160	4160	4135	321
238	20240508	151200	204954925	4165	4145	4165	4135	130
239	20240508	151100	204416545	4165	4165	4165	4165	0
240	20240508	151000	204416545	4165	4165	4165	4165	21
241	20240508	150900	204329080	4165	4145	4165	4145	160
242	20240508	150800	203665250	4160	4160	4160	4160	20
243	20240508	150700	203582050	4160	4160	4165	4150	66
244	20240508	150600	203307545	4160	4160	4160	4160	58
245	20240508	150500	203066265	4160	4160	4160	4160	22
246	20240508	150400	202974745	4160	4150	4160	4150	2
247	20240508	150300	202966435	4165	4165	4165	4165	0
248	20240508	150200	202966435	4165	4165	4165	4165	0
249	20240508	150100	202966435	4165	4160	4165	4160	10
250	20240508	150000	202924795	4165	4145	4165	4145	22
251	20240508	145900	202833215	4165	4145	4165	4145	220
252	20240508	145800	201918805	4135	4135	4135	4135	35
253	20240508	145700	201774080	4135	4135	4135	4135	0
254	20240508	145600	201774080	4135	4145	4145	4135	82
255	20240508	145500	201434230	4145	4145	4145	4145	22
256	20240508	145400	201343040	4145	4145	4145	4145	5
257	20240508	145300	201322315	4145	4145	4145	4145	0
258	20240508	145200	201322315	4145	4145	4145	4145	0
259	20240508	145100	201322315	4145	4145	4145	4145	0
260	20240508	145000	201322315	4145	4140	4145	4135	187
261	20240508	144900	200548395	4140	4140	4140	4140	38
262	20240508	144800	200391075	4145	4145	4145	4145	1
263	20240508	144700	200386930	4140	4140	4140	4140	1
264	20240508	144600	200382790	4140	4140	4140	4140	1
265	20240508	144500	200378650	4145	4145	4145	4145	0
266	20240508	144400	200378650	4145	4145	4145	4145	29
267	20240508	144300	200258445	4145	4145	4145	4145	0
268	20240508	144200	200258445	4145	4145	4145	4145	188
269	20240508	144100	199479185	4160	4160	4160	4160	0
270	20240508	144000	199479185	4160	4160	4160	4160	0
271	20240508	143900	199479185	4160	4160	4160	4160	0
272	20240508	143800	199479185	4160	4160	4160	4160	0
273	20240508	143700	199479185	4160	4160	4160	4160	111
274	20240508	143600	199017425	4160	4160	4160	4160	1
275	20240508	143500	199013265	4145	4165	4165	4145	110
276	20240508	143400	198557295	4160	4160	4160	4160	220
277	20240508	143300	197642095	4160	4150	4160	4145	8
278	20240508	143200	197608855	4175	4150	4175	4135	125
279	20240508	143100	197091215	4175	4145	4175	4145	1150
280	20240508	143000	192296360	4170	4170	4170	4170	5
281	20240508	142900	192275510	4175	4155	4175	4150	1016
282	20240508	142800	188043660	4155	4155	4155	4155	0
283	20240508	142700	188043660	4155	4145	4155	4140	4
284	20240508	142600	188027070	4155	4155	4155	4155	316
285	20240508	142500	186714090	4155	4155	4155	4155	40
286	20240508	142400	186547890	4155	4150	4155	4150	5
287	20240508	142300	186527135	4155	4155	4155	4155	0
288	20240508	142200	186527135	4155	4155	4155	4155	0
289	20240508	142100	186527135	4155	4140	4155	4140	5
290	20240508	142000	186506420	4160	4160	4160	4160	0
291	20240508	141900	186506420	4160	4160	4160	4160	0
292	20240508	141800	186506420	4160	4160	4160	4160	0
293	20240508	141700	186506420	4160	4160	4160	4160	0
294	20240508	141600	186506420	4160	4160	4160	4135	447
295	20240508	141500	184658025	4135	4150	4160	4135	9
296	20240508	141400	184620735	4160	4160	4160	4160	0
297	20240508	141300	184620735	4160	4160	4160	4160	0
298	20240508	141200	184620735	4160	4160	4160	4160	0
299	20240508	141100	184620735	4160	4165	4165	4150	13
300	20240508	141000	184566610	4155	4165	4165	4155	99
301	20240508	140900	184154285	4165	4165	4165	4165	0
302	20240508	140800	184154285	4165	4160	4165	4160	2
303	20240508	140700	184145960	4165	4165	4165	4165	1
304	20240508	140600	184141795	4170	4130	4170	4130	13
305	20240508	140500	184087765	4130	4130	4130	4130	2
306	20240508	140400	184079505	4170	4170	4170	4170	0
307	20240508	140300	184079505	4170	4170	4170	4170	1
308	20240508	140200	184075335	4170	4170	4170	4170	0
309	20240508	140100	184075335	4170	4130	4170	4130	510
310	20240508	140000	181968635	4170	4160	4170	4160	1020
311	20240508	135900	177717975	4165	4160	4165	4160	100
312	20240508	135800	177301560	4165	4165	4165	4165	0
313	20240508	135700	177301560	4165	4160	4165	4160	5
314	20240508	135600	177280755	4165	4160	4165	4160	14
315	20240508	135500	177222480	4165	4130	4165	4130	13
316	20240508	135400	177168500	4160	4160	4160	4160	1
317	20240508	135300	177164340	4165	4160	4165	4155	7
318	20240508	135200	177135210	4160	4160	4165	4160	7
319	20240508	135100	177106080	4150	4150	4165	4150	7
320	20240508	135000	177076985	4165	4150	4170	4125	603
321	20240508	134900	174580210	4160	4160	4160	4160	1
322	20240508	134800	174576050	4170	4170	4170	4170	11
323	20240508	134700	174530180	4160	4170	4170	4160	15
324	20240508	134600	174467680	4170	4165	4175	4145	348
325	20240508	134500	173022955	4170	4175	4180	4170	6
326	20240508	134400	172997915	4180	4180	4185	4175	7
327	20240508	134300	172968660	4185	4135	4185	4135	3170
328	20240508	134200	159722820	4130	4130	4130	4130	2001
329	20240508	134100	151458690	4130	4130	4130	4130	3
330	20240508	134000	151446300	4130	4130	4130	4130	0
331	20240508	133900	151446300	4130	4130	4130	4130	0
332	20240508	133800	151446300	4130	4130	4130	4110	202
333	20240508	133700	150616040	4115	4120	4130	4115	127
334	20240508	133600	150092180	4125	4125	4125	4125	80
335	20240508	133500	149762180	4125	4125	4125	4125	0
336	20240508	133400	149762180	4125	4125	4125	4125	1
337	20240508	133300	149758055	4130	4130	4130	4130	0
338	20240508	133200	149758055	4130	4125	4130	4125	2
339	20240508	133100	149749800	4130	4130	4130	4130	0
340	20240508	133000	149749800	4130	4130	4130	4130	0
341	20240508	132900	149749800	4130	4115	4130	4115	3700
342	20240508	132800	134486890	4115	4115	4115	4115	0
343	20240508	132700	134486890	4115	4115	4115	4115	0
344	20240508	132600	134486890	4115	4115	4115	4115	0
345	20240508	132500	134486890	4115	4115	4115	4115	0
346	20240508	132400	134486890	4115	4115	4115	4115	0
347	20240508	132300	134486890	4115	4105	4115	4105	3
348	20240508	132200	134474560	4075	4100	4100	4075	906
349	20240508	132100	130775810	4100	4100	4100	4100	0
350	20240508	132000	130775810	4100	4100	4100	4100	1
351	20240508	131900	130771710	4105	4105	4105	4105	156
352	20240508	131800	130131330	4120	4120	4120	4120	0
353	20240508	131700	130131330	4120	4120	4120	4120	0
354	20240508	131600	130131330	4120	4120	4120	4120	0
355	20240508	131500	130131330	4120	4125	4125	4110	273
356	20240508	131400	129009035	4125	4120	4125	4120	101
357	20240508	131300	128592840	4125	4125	4125	4125	0
358	20240508	131200	128592840	4125	4125	4125	4125	0
359	20240508	131100	128592840	4125	4120	4125	4120	2
360	20240508	131000	128584595	4125	4120	4125	4120	10
361	20240508	130900	128543355	4120	4120	4120	4120	1780
362	20240508	130800	121209755	4120	4090	4120	4090	11
363	20240508	130700	121164540	4090	4115	4120	4090	4
364	20240508	130600	121148095	4120	4095	4120	4095	10
365	20240508	130500	121106970	4090	4085	4090	4085	2
366	20240508	130400	121098795	4120	4120	4120	4120	0
367	20240508	130300	121098795	4120	4095	4120	4095	70
368	20240508	130200	120811055	4090	4090	4090	4090	1
369	20240508	130100	120806965	4110	4110	4110	4110	0
370	20240508	130000	120806965	4110	4110	4110	4110	50
371	20240508	125900	120601465	4120	4120	4120	4120	0
372	20240508	125800	120601465	4120	4120	4120	4120	0
373	20240508	125700	120601465	4120	4120	4120	4120	10
374	20240508	125600	120560265	4100	4100	4100	4100	52
375	20240508	125500	120347065	4120	4120	4120	4120	0
376	20240508	125400	120347065	4120	4120	4120	4120	0
377	20240508	125300	120347065	4120	4120	4120	4120	165
378	20240508	125200	119667265	4120	4120	4120	4120	0
379	20240508	125100	119667265	4120	4120	4120	4120	10
380	20240508	125000	119626065	4120	4120	4120	4120	0
381	20240508	124900	119626065	4120	4090	4120	4090	1110
382	20240508	124800	115081150	4090	4090	4090	4090	2
383	20240508	124700	115072970	4090	4090	4090	4090	0
384	20240508	124600	115072970	4090	4080	4090	4080	110
385	20240508	124500	114623610	4080	4080	4080	4080	86
386	20240508	124400	114272730	4075	4075	4075	4075	1
387	20240508	124300	114268655	4080	4080	4080	4080	10
388	20240508	124200	114227855	4080	4080	4080	4080	0
389	20240508	124100	114227855	4080	4080	4080	4080	0
390	20240508	124000	114227855	4080	4080	4080	4080	0
391	20240508	123900	114227855	4080	4080	4080	4080	1
392	20240508	123800	114223775	4075	4075	4075	4075	20
393	20240508	123700	114142275	4085	4085	4085	4085	0
394	20240508	123600	114142275	4085	4085	4085	4085	0
395	20240508	123500	114142275	4085	4080	4085	4080	2
396	20240508	123400	114134110	4075	4075	4075	4075	1
397	20240508	123300	114130035	4070	4070	4070	4070	0
398	20240508	123200	114130035	4070	4070	4070	4070	0
399	20240508	123100	114130035	4070	4070	4070	4070	0
400	20240508	123000	114130035	4070	4065	4070	4065	2
401	20240508	122900	114121900	4065	4075	4075	4065	2132
402	20240508	122800	105446645	4075	4085	4085	4075	100
403	20240508	122700	105038710	4090	4090	4090	4090	0
404	20240508	122600	105038710	4090	4090	4090	4090	0
405	20240508	122500	105038710	4090	4080	4090	4080	61
406	20240508	122400	104789820	4090	4090	4090	4090	0
407	20240508	122300	104789820	4090	4090	4090	4090	0
408	20240508	122200	104789820	4090	4090	4090	4090	0
409	20240508	122100	104789820	4090	4090	4090	4090	0
410	20240508	122000	104789820	4090	4090	4090	4090	0
411	20240508	121900	104789820	4090	4090	4090	4090	0
412	20240508	121800	104789820	4090	4090	4090	4090	0
413	20240508	121700	104789820	4090	4090	4090	4090	0
414	20240508	121600	104789820	4090	4090	4090	4090	0
415	20240508	121500	104789820	4090	4090	4090	4090	0
416	20240508	121400	104789820	4090	4090	4090	4090	0
417	20240508	121300	104789820	4090	4085	4090	4085	245
418	20240508	121200	103787775	4090	4090	4090	4090	0
419	20240508	121100	103787775	4090	4090	4090	4090	0
420	20240508	121000	103787775	4090	4090	4090	4090	0
421	20240508	120900	103787775	4090	4090	4090	4090	0
422	20240508	120800	103787775	4090	4090	4090	4090	100
423	20240508	120700	103378775	4090	4080	4090	4080	125
424	20240508	120600	102868765	4090	4090	4090	4090	0
425	20240508	120500	102868765	4090	4090	4090	4090	0
426	20240508	120400	102868765	4090	4090	4090	4090	1
427	20240508	120300	102864675	4075	4075	4075	4075	0
428	20240508	120200	102864675	4075	4075	4075	4075	0
429	20240508	120100	102864675	4075	4075	4075	4075	0
430	20240508	120000	102864675	4075	4075	4075	4075	358
431	20240508	115900	101405825	4085	4085	4085	4085	561
432	20240508	115800	99114140	4085	4085	4085	4085	0
433	20240508	115700	99114140	4085	4085	4085	4085	0
434	20240508	115600	99114140	4085	4085	4085	4085	0
435	20240508	115500	99114140	4085	4085	4085	4085	0
436	20240508	115400	99114140	4085	4085	4085	4085	0
437	20240508	115300	99114140	4085	4085	4090	4085	30
438	20240508	115200	98991515	4085	4080	4085	4070	721
439	20240508	115100	96049990	4085	4085	4085	4085	0
440	20240508	115000	96049990	4085	4085	4085	4085	1
441	20240508	114900	96045905	4075	4075	4080	4075	213
442	20240508	114800	95177925	4075	4070	4075	4070	2
443	20240508	114700	95169780	4070	4075	4075	4070	358
444	20240508	114600	93711365	4075	4075	4075	4075	0
445	20240508	114500	93711365	4075	4075	4075	4075	1
446	20240508	114400	93707290	4075	4075	4075	4075	1
447	20240508	114300	93703215	4080	4080	4080	4080	50
448	20240508	114200	93499215	4080	4080	4080	4080	0
449	20240508	114100	93499215	4080	4080	4080	4080	0
450	20240508	114000	93499215	4080	4075	4080	4075	101
451	20240508	113900	93087635	4075	4075	4075	4075	2
452	20240508	113800	93079485	4075	4075	4075	4075	1
453	20240508	113700	93075410	4075	4075	4075	4075	0
454	20240508	113600	93075410	4075	4075	4075	4075	1
455	20240508	113500	93071335	4075	4080	4080	4075	492
456	20240508	113400	91066185	4085	4085	4085	4085	0
457	20240508	113300	91066185	4085	4090	4090	4080	7
458	20240508	113200	91037590	4090	4090	4090	4090	1
459	20240508	113100	91033500	4090	4090	4090	4090	0
460	20240508	113000	91033500	4090	4090	4090	4090	0
461	20240508	112900	91033500	4090	4090	4090	4090	0
462	20240508	112800	91033500	4090	4090	4090	4090	4
463	20240508	112700	91017140	4090	4090	4090	4090	0
464	20240508	112600	91017140	4090	4090	4090	4090	0
465	20240508	112500	91017140	4090	4090	4090	4090	1
466	20240508	112400	91013050	4095	4095	4095	4095	0
467	20240508	112300	91013050	4095	4095	4095	4095	0
468	20240508	112200	91013050	4095	4095	4095	4095	0
469	20240508	112100	91013050	4095	4095	4095	4095	0
470	20240508	112000	91013050	4095	4095	4095	4095	0
471	20240508	111900	91013050	4095	4095	4095	4095	0
472	20240508	111800	91013050	4095	4095	4095	4095	0
473	20240508	111700	91013050	4095	4095	4095	4095	0
474	20240508	111600	91013050	4095	4095	4095	4095	0
475	20240508	111500	91013050	4095	4095	4095	4095	0
476	20240508	111400	91013050	4095	4095	4095	4095	0
477	20240508	111300	91013050	4095	4095	4095	4095	1
478	20240508	111200	91008955	4095	4095	4095	4095	0
479	20240508	111100	91008955	4095	4095	4095	4095	0
480	20240508	111000	91008955	4095	4095	4095	4095	0
481	20240508	110900	91008955	4095	4095	4095	4095	0
482	20240508	110800	91008955	4095	4095	4095	4095	0
483	20240508	110700	91008955	4095	4095	4095	4095	1
484	20240508	110600	91004860	4095	4095	4095	4095	0
485	20240508	110500	91004860	4095	4095	4095	4095	0
486	20240508	110400	91004860	4095	4095	4095	4095	0
487	20240508	110300	91004860	4095	4095	4095	4095	0
488	20240508	110200	91004860	4095	4095	4095	4095	10
489	20240508	110100	90963910	4095	4095	4095	4095	0
490	20240508	110000	90963910	4095	4085	4095	4075	132
491	20240508	105900	90425420	4100	4100	4100	4100	0
492	20240508	105800	90425420	4100	4100	4100	4100	0
493	20240508	105700	90425420	4100	4100	4100	4100	281
494	20240508	105600	89273320	4120	4120	4120	4120	0
495	20240508	105500	89273320	4120	4120	4120	4120	0
496	20240508	105400	89273320	4120	4120	4120	4120	0
497	20240508	105300	89273320	4120	4110	4120	4110	131
498	20240508	105200	88733630	4125	4125	4125	4125	0
499	20240508	105100	88733630	4125	4125	4125	4125	0
500	20240508	105000	88733630	4125	4125	4125	4125	0
501	20240508	104900	88733630	4125	4125	4125	4125	0
502	20240508	104800	88733630	4125	4125	4125	4125	0
503	20240508	104700	88733630	4125	4125	4125	4125	1
504	20240508	104600	88729505	4105	4100	4125	4100	1886
505	20240508	104500	80988975	4130	4120	4130	4120	500
506	20240508	104400	78927430	4120	4095	4120	4095	810
507	20240508	104300	75602980	4095	4095	4095	4095	0
508	20240508	104200	75602980	4095	4090	4095	4090	10
509	20240508	104100	75562040	4085	4065	4085	4065	24
510	20240508	104000	75464410	4065	4065	4065	4065	0
511	20240508	103900	75464410	4065	4070	4070	4065	10
512	20240508	103800	75423730	4075	4070	4075	4070	3
513	20240508	103700	75411510	4095	4090	4095	4090	101
514	20240508	103600	74998415	4090	4085	4090	4085	200
515	20240508	103500	74180915	4080	4065	4080	4060	10
516	20240508	103400	74140210	4060	4060	4060	4060	0
517	20240508	103300	74140210	4060	4070	4070	4060	5
518	20240508	103200	74119880	4090	4090	4090	4090	1
519	20240508	103100	74115790	4090	4090	4090	4090	1
520	20240508	103000	74111700	4060	4085	4085	4060	2000
521	20240508	102900	65972510	4090	4090	4090	4090	0
522	20240508	102800	65972510	4090	4090	4090	4090	252
523	20240508	102700	64941830	4090	4090	4090	4090	0
524	20240508	102600	64941830	4090	4090	4090	4090	0
525	20240508	102500	64941830	4090	4090	4090	4090	0
526	20240508	102400	64941830	4090	4090	4090	4090	0
527	20240508	102300	64941830	4090	4090	4090	4090	0
528	20240508	102200	64941830	4090	4090	4090	4090	0
529	20240508	102100	64941830	4090	4090	4090	4090	4
530	20240508	102000	64925470	4090	4090	4090	4090	0
531	20240508	101900	64925470	4090	4090	4090	4090	493
532	20240508	101800	62909100	4090	4090	4090	4090	0
533	20240508	101700	62909100	4090	4090	4090	4090	0
534	20240508	101600	62909100	4090	4090	4090	4090	2
535	20240508	101500	62900920	4080	4080	4080	4080	20
536	20240508	101400	62819320	4075	4075	4075	4075	0
537	20240508	101300	62819320	4075	4075	4075	4075	0
538	20240508	101200	62819320	4075	4075	4075	4075	0
539	20240508	101100	62819320	4075	4090	4090	4075	642
540	20240508	101000	60201585	4090	4090	4090	4090	20
541	20240508	100900	60119785	4095	4095	4095	4095	0
542	20240508	100800	60119785	4095	4095	4095	4095	0
543	20240508	100700	60119785	4095	4095	4095	4095	7
544	20240508	100600	60091120	4090	4090	4090	4090	1
545	20240508	100500	60087030	4090	4090	4090	4090	196
546	20240508	100400	59285390	4090	4090	4090	4090	0
547	20240508	100300	59285390	4090	4090	4090	4090	1
548	20240508	100200	59281300	4090	4090	4090	4090	2
549	20240508	100100	59273120	4090	4090	4090	4090	2
550	20240508	100000	59264940	4090	4095	4095	4090	17
551	20240508	095900	59195330	4095	4095	4095	4095	10
552	20240508	095800	59154380	4095	4095	4095	4095	1
553	20240508	095700	59150285	4095	4095	4095	4095	22
554	20240508	095600	59060195	4095	4095	4095	4095	3
555	20240508	095500	59047910	4095	4095	4095	4095	6
556	20240508	095400	59023340	4095	4095	4095	4095	241
557	20240508	095300	58036445	4095	4095	4095	4095	1
558	20240508	095200	58032350	4090	4090	4090	4090	301
559	20240508	095100	56801260	4090	4090	4090	4090	0
560	20240508	095000	56801260	4090	4090	4090	4090	0
561	20240508	094900	56801260	4090	4090	4090	4090	0
562	20240508	094800	56801260	4090	4090	4090	4090	1
563	20240508	094700	56797170	4090	4090	4090	4090	0
564	20240508	094600	56797170	4090	4080	4090	4080	31
565	20240508	094500	56670410	4075	4075	4075	4075	1
566	20240508	094400	56666335	4075	4075	4075	4075	0
567	20240508	094300	56666335	4075	4075	4075	4075	48
568	20240508	094200	56470735	4075	4080	4080	4075	366
569	20240508	094100	54977675	4080	4085	4085	4080	1685
570	20240508	094000	48100615	4105	4095	4115	4090	775
571	20240508	093900	44930280	4095	4100	4100	4095	264
572	20240508	093800	43849025	4105	4105	4110	4105	12
573	20240508	093700	43799755	4110	4110	4110	4110	5
574	20240508	093600	43779205	4100	4100	4100	4095	124
575	20240508	093500	43271205	4095	4125	4125	4095	121
576	20240508	093400	42775530	4125	4115	4125	4095	318
577	20240508	093300	41471390	4095	4130	4130	4095	600
578	20240508	093200	39010500	4130	4125	4130	4125	61
579	20240508	093100	38758870	4130	4130	4130	4130	3
580	20240508	093000	38746480	4130	4120	4130	4120	183
581	20240508	092900	37990970	4120	4100	4120	4100	143
582	20240508	092800	37403810	4130	4130	4130	4130	1
583	20240508	092700	37399680	4100	4100	4100	4100	0
584	20240508	092600	37399680	4100	4120	4120	4100	26
585	20240508	092500	37293040	4130	4125	4130	4125	355
586	20240508	092400	35827420	4100	4100	4100	4100	0
587	20240508	092300	35827420	4100	4110	4110	4100	10
588	20240508	092200	35786410	4125	4125	4125	4125	0
589	20240508	092100	35786410	4125	4120	4125	4120	2
590	20240508	092000	35778165	4120	4115	4120	4115	3
591	20240508	091900	35765815	4110	4110	4110	4110	0
592	20240508	091800	35765815	4110	4110	4110	4110	0
593	20240508	091700	35765815	4110	4110	4110	4100	265
594	20240508	091600	34676675	4110	4105	4110	4105	4
595	20240508	091500	34660245	4095	4100	4100	4095	4
596	20240508	091400	34643855	4105	4105	4105	4105	1630
597	20240508	091300	27952705	4125	4125	4125	4125	16
598	20240508	091200	27886705	4125	4125	4125	4125	0
599	20240508	091100	27886705	4125	4095	4125	4080	265
600	20240508	091000	26803805	4095	4130	4130	4095	254
601	20240508	090900	25755660	4130	4130	4130	4120	904
602	20240508	090800	22029610	4155	4155	4155	4155	1
603	20240508	090700	22025455	4135	4165	4165	4135	7
604	20240508	090600	21996450	4165	4145	4165	4125	1200
605	20240508	090500	17033640	4175	4170	4175	4170	359
606	20240508	090400	15536475	4170	4170	4175	4170	288
607	20240508	090300	14335170	4175	4175	4175	4175	136
608	20240508	090200	13767370	4175	4135	4175	4135	297
609	20240508	090100	12538435	4185	4180	4185	4145	83
610	20240508	090000	12191355	4185	4150	4185	4140	2937