KissMeData/347740/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	211100	518144240	2990	2990	2990	2990	561
3	20240509	211000	518144240	2990	2990	2990	2990	0
4	20240509	210900	518144240	2990	2990	2990	2990	0
5	20240509	210800	518144240	2990	2990	2990	2990	0
6	20240509	210700	518144240	2990	2990	2990	2990	0
7	20240509	210600	518144240	2990	2990	2990	2990	0
8	20240509	210500	518144240	2990	2990	2990	2990	0
9	20240509	210400	518144240	2990	2990	2990	2990	0
10	20240509	210300	518144240	2990	2990	2990	2990	0
11	20240509	210200	518144240	2990	2990	2990	2990	0
12	20240509	210100	518144240	2990	2990	2990	2990	0
13	20240509	210000	518144240	2990	2990	2990	2990	0
14	20240509	205900	518144240	2990	2990	2990	2990	0
15	20240509	205800	518144240	2990	2990	2990	2990	0
16	20240509	205700	518144240	2990	2990	2990	2990	0
17	20240509	205600	518144240	2990	2990	2990	2990	0
18	20240509	205500	518144240	2990	2990	2990	2990	0
19	20240509	205400	518144240	2990	2990	2990	2990	0
20	20240509	205300	518144240	2990	2990	2990	2990	0
21	20240509	205200	518144240	2990	2990	2990	2990	0
22	20240509	205100	518144240	2990	2990	2990	2990	0
23	20240509	205000	518144240	2990	2990	2990	2990	0
24	20240509	204900	518144240	2990	2990	2990	2990	0
25	20240509	204800	518144240	2990	2990	2990	2990	0
26	20240509	204700	518144240	2990	2990	2990	2990	0
27	20240509	204600	518144240	2990	2990	2990	2990	0
28	20240509	204500	518144240	2990	2990	2990	2990	0
29	20240509	204400	518144240	2990	2990	2990	2990	0
30	20240509	204300	518144240	2990	2990	2990	2990	0
31	20240509	204200	518144240	2990	2990	2990	2990	0
32	20240509	204100	518144240	2990	2990	2990	2990	561
33	20240509	204000	518144240	2990	2990	2990	2990	0
34	20240509	203900	518144240	2990	2990	2990	2990	0
35	20240509	203800	518144240	2990	2990	2990	2990	0
36	20240509	203700	518144240	2990	2990	2990	2990	0
37	20240509	203600	518144240	2990	2990	2990	2990	0
38	20240509	203500	518144240	2990	2990	2990	2990	0
39	20240509	203400	518144240	2990	2990	2990	2990	0
40	20240509	203300	518144240	2990	2990	2990	2990	0
41	20240509	203200	518144240	2990	2990	2990	2990	0
42	20240509	203100	518144240	2990	2990	2990	2990	0
43	20240509	203000	518144240	2990	2990	2990	2990	0
44	20240509	202900	518144240	2990	2990	2990	2990	0
45	20240509	202800	518144240	2990	2990	2990	2990	0
46	20240509	202700	518144240	2990	2990	2990	2990	0
47	20240509	202600	518144240	2990	2990	2990	2990	0
48	20240509	202500	518144240	2990	2990	2990	2990	0
49	20240509	202400	518144240	2990	2990	2990	2990	0
50	20240509	202300	518144240	2990	2990	2990	2990	0
51	20240509	202200	518144240	2990	2990	2990	2990	0
52	20240509	202100	518144240	2990	2990	2990	2990	0
53	20240509	202000	518144240	2990	2990	2990	2990	0
54	20240509	201900	518144240	2990	2990	2990	2990	0
55	20240509	201800	518144240	2990	2990	2990	2990	0
56	20240509	201700	518144240	2990	2990	2990	2990	0
57	20240509	201600	518144240	2990	2990	2990	2990	0
58	20240509	201500	518144240	2990	2990	2990	2990	0
59	20240509	201400	518144240	2990	2990	2990	2990	0
60	20240509	201300	518144240	2990	2990	2990	2990	0
61	20240509	201200	518144240	2990	2990	2990	2990	0
62	20240509	201100	518144240	2990	2990	2990	2990	561
63	20240509	201000	518144240	2990	2990	2990	2990	0
64	20240509	200900	518144240	2990	2990	2990	2990	0
65	20240509	200800	518144240	2990	2990	2990	2990	0
66	20240509	200700	518144240	2990	2990	2990	2990	0
67	20240509	200600	518144240	2990	2990	2990	2990	0
68	20240509	200500	518144240	2990	2990	2990	2990	0
69	20240509	200400	518144240	2990	2990	2990	2990	0
70	20240509	200300	518144240	2990	2990	2990	2990	0
71	20240509	200200	518144240	2990	2990	2990	2990	0
72	20240509	200100	518144240	2990	2990	2990	2990	0
73	20240509	200000	518144240	2990	2990	2990	2990	0
74	20240509	195900	518144240	2990	2990	2990	2990	0
75	20240509	195800	518144240	2990	2990	2990	2990	0
76	20240509	195700	518144240	2990	2990	2990	2990	0
77	20240509	195600	518144240	2990	2990	2990	2990	0
78	20240509	195500	518144240	2990	2990	2990	2990	0
79	20240509	195400	518144240	2990	2990	2990	2990	0
80	20240509	195300	518144240	2990	2990	2990	2990	0
81	20240509	195200	518144240	2990	2990	2990	2990	0
82	20240509	195100	518144240	2990	2990	2990	2990	0
83	20240509	195000	518144240	2990	2990	2990	2990	0
84	20240509	194900	518144240	2990	2990	2990	2990	0
85	20240509	194800	518144240	2990	2990	2990	2990	0
86	20240509	194700	518144240	2990	2990	2990	2990	0
87	20240509	194600	518144240	2990	2990	2990	2990	0
88	20240509	194500	518144240	2990	2990	2990	2990	0
89	20240509	194400	518144240	2990	2990	2990	2990	0
90	20240509	194300	518144240	2990	2990	2990	2990	0
91	20240509	194200	518144240	2990	2990	2990	2990	0
92	20240509	194100	518144240	2990	2990	2990	2990	561
93	20240509	194000	518144240	2990	2990	2990	2990	0
94	20240509	193900	518144240	2990	2990	2990	2990	0
95	20240509	193800	518144240	2990	2990	2990	2990	0
96	20240509	193700	518144240	2990	2990	2990	2990	0
97	20240509	193600	518144240	2990	2990	2990	2990	0
98	20240509	193500	518144240	2990	2990	2990	2990	0
99	20240509	193400	518144240	2990	2990	2990	2990	0
100	20240509	193300	518144240	2990	2990	2990	2990	0
101	20240509	193200	518144240	2990	2990	2990	2990	0
102	20240509	193100	518144240	2990	2990	2990	2990	0
103	20240509	193000	518144240	2990	2990	2990	2990	0
104	20240509	192900	518144240	2990	2990	2990	2990	0
105	20240509	192800	518144240	2990	2990	2990	2990	0
106	20240509	192700	518144240	2990	2990	2990	2990	0
107	20240509	192600	518144240	2990	2990	2990	2990	0
108	20240509	192500	518144240	2990	2990	2990	2990	0
109	20240509	192400	518144240	2990	2990	2990	2990	0
110	20240509	192300	518144240	2990	2990	2990	2990	0
111	20240509	192200	518144240	2990	2990	2990	2990	0
112	20240509	192100	518144240	2990	2990	2990	2990	0
113	20240509	192000	518144240	2990	2990	2990	2990	0
114	20240509	191900	518144240	2990	2990	2990	2990	0
115	20240509	191800	518144240	2990	2990	2990	2990	0
116	20240509	191700	518144240	2990	2990	2990	2990	0
117	20240509	191600	518144240	2990	2990	2990	2990	0
118	20240509	191500	518144240	2990	2990	2990	2990	0
119	20240509	191400	518144240	2990	2990	2990	2990	0
120	20240509	191300	518144240	2990	2990	2990	2990	0
121	20240509	191200	518144240	2990	2990	2990	2990	0
122	20240509	191100	518144240	2990	2990	2990	2990	561
123	20240509	191000	518144240	2990	2990	2990	2990	0
124	20240509	190900	518144240	2990	2990	2990	2990	0
125	20240509	190800	518144240	2990	2990	2990	2990	0
126	20240509	190700	518144240	2990	2990	2990	2990	0
127	20240509	190600	518144240	2990	2990	2990	2990	0
128	20240509	190500	518144240	2990	2990	2990	2990	0
129	20240509	190400	518144240	2990	2990	2990	2990	0
130	20240509	190300	518144240	2990	2990	2990	2990	0
131	20240509	190200	518144240	2990	2990	2990	2990	0
132	20240509	190100	518144240	2990	2990	2990	2990	0
133	20240509	190000	518144240	2990	2990	2990	2990	0
134	20240509	185900	518144240	2990	2990	2990	2990	0
135	20240509	185800	518144240	2990	2990	2990	2990	0
136	20240509	185700	518144240	2990	2990	2990	2990	0
137	20240509	185600	518144240	2990	2990	2990	2990	0
138	20240509	185500	518144240	2990	2990	2990	2990	0
139	20240509	185400	518144240	2990	2990	2990	2990	0
140	20240509	185300	518144240	2990	2990	2990	2990	0
141	20240509	185200	518144240	2990	2990	2990	2990	0
142	20240509	185100	518144240	2990	2990	2990	2990	0
143	20240509	185000	518144240	2990	2990	2990	2990	0
144	20240509	184900	518144240	2990	2990	2990	2990	0
145	20240509	184800	518144240	2990	2990	2990	2990	0
146	20240509	184700	518144240	2990	2990	2990	2990	0
147	20240509	184600	518144240	2990	2990	2990	2990	0
148	20240509	184500	518144240	2990	2990	2990	2990	0
149	20240509	184400	518144240	2990	2990	2990	2990	0
150	20240509	184300	518144240	2990	2990	2990	2990	0
151	20240509	184200	518144240	2990	2990	2990	2990	0
152	20240509	184100	518144240	2990	2990	2990	2990	561
153	20240509	184000	518144240	2990	2990	2990	2990	0
154	20240509	183900	518144240	2990	2990	2990	2990	0
155	20240509	183800	518144240	2990	2990	2990	2990	0
156	20240509	183700	518144240	2990	2990	2990	2990	0
157	20240509	183600	518144240	2990	2990	2990	2990	0
158	20240509	183500	518144240	2990	2990	2990	2990	0
159	20240509	183400	518144240	2990	2990	2990	2990	0
160	20240509	183300	518144240	2990	2990	2990	2990	0
161	20240509	183200	518144240	2990	2990	2990	2990	0
162	20240509	183100	518144240	2990	2990	2990	2990	0
163	20240509	183000	518144240	2990	2990	2990	2990	0
164	20240509	182900	518144240	2990	2990	2990	2990	0
165	20240509	182800	518144240	2990	2990	2990	2990	0
166	20240509	182700	518144240	2990	2990	2990	2990	0
167	20240509	182600	518144240	2990	2990	2990	2990	0
168	20240509	182500	518144240	2990	2990	2990	2990	0
169	20240509	182400	518144240	2990	2990	2990	2990	0
170	20240509	182300	518144240	2990	2990	2990	2990	0
171	20240509	182200	518144240	2990	2990	2990	2990	0
172	20240509	182100	518144240	2990	2990	2990	2990	0
173	20240509	182000	518144240	2990	2990	2990	2990	0
174	20240509	181900	518144240	2990	2990	2990	2990	0
175	20240509	181800	518144240	2990	2990	2990	2990	0
176	20240509	181700	518144240	2990	2990	2990	2990	0
177	20240509	181600	518144240	2990	2990	2990	2990	0
178	20240509	181500	518144240	2990	2990	2990	2990	0
179	20240509	181400	518144240	2990	2990	2990	2990	0
180	20240509	181300	518144240	2990	2990	2990	2990	0
181	20240509	181200	518144240	2990	2990	2990	2990	0
182	20240509	181100	518144240	2990	2990	2990	2990	561
183	20240509	181000	518144240	2990	2990	2990	2990	0
184	20240509	180900	518144240	2990	2990	2990	2990	0
185	20240509	180800	518144240	2990	2990	2990	2990	0
186	20240509	180700	518144240	2990	2990	2990	2990	0
187	20240509	180600	518144240	2990	2990	2990	2990	0
188	20240509	180500	518144240	2990	2990	2990	2990	0
189	20240509	180400	518144240	2990	2990	2990	2990	0
190	20240509	180300	518144240	2990	2990	2990	2990	0
191	20240509	180200	518144240	2990	2990	2990	2990	0
192	20240509	180100	518144240	2990	2990	2990	2990	0
193	20240509	180000	518144240	2990	2990	2990	2990	0
194	20240509	175900	518144240	2990	2990	2990	2990	0
195	20240509	175800	518144240	2990	2990	2990	2990	0
196	20240509	175700	518144240	2990	2990	2990	2990	0
197	20240509	175600	518144240	2990	2990	2990	2990	0
198	20240509	175500	518144240	2990	2990	2990	2990	0
199	20240509	175400	518144240	2990	2990	2990	2990	0
200	20240509	175300	518144240	2990	2990	2990	2990	0
201	20240509	175200	518144240	2990	2990	2990	2990	0
202	20240509	175100	518144240	2990	2990	2990	2990	0
203	20240509	175000	518144240	2990	2990	2990	2990	0
204	20240509	174900	518144240	2990	2990	2990	2990	0
205	20240509	174800	518144240	2990	2990	2990	2990	0
206	20240509	174700	518144240	2990	2990	2990	2990	0
207	20240509	174600	518144240	2990	2990	2990	2990	0
208	20240509	174500	518144240	2990	2990	2990	2990	0
209	20240509	174400	518144240	2990	2990	2990	2990	0
210	20240509	174300	518144240	2990	2990	2990	2990	0
211	20240509	174200	518144240	2990	2990	2990	2990	0
212	20240509	174100	518144240	2990	2990	2990	2990	561
213	20240509	174000	518144240	2990	2990	2990	2990	0
214	20240509	173900	518144240	2990	2990	2990	2990	0
215	20240509	173800	518144240	2990	2990	2990	2990	0
216	20240509	173700	518144240	2990	2990	2990	2990	0
217	20240509	173600	518144240	2990	2990	2990	2990	0
218	20240509	173500	518144240	2990	2990	2990	2990	0
219	20240509	173400	518144240	2990	2990	2990	2990	0
220	20240509	173300	518144240	2990	2990	2990	2990	0
221	20240509	173200	518144240	2990	2990	2990	2990	0
222	20240509	173100	518144240	2990	2990	2990	2990	0
223	20240509	173000	518144240	2990	2990	2990	2990	0
224	20240509	172900	518144240	2990	2990	2990	2990	0
225	20240509	172800	518144240	2990	2990	2990	2990	0
226	20240509	172700	518144240	2990	2990	2990	2990	0
227	20240509	172600	518144240	2990	2990	2990	2990	0
228	20240509	172500	518144240	2990	2990	2990	2990	0
229	20240509	172400	518144240	2990	2990	2990	2990	0
230	20240509	172300	518144240	2990	2990	2990	2990	0
231	20240509	172200	518144240	2990	2990	2990	2990	0
232	20240509	172100	518144240	2990	2990	2990	2990	0
233	20240509	172000	518144240	2990	2990	2990	2990	0
234	20240509	171900	518144240	2990	2990	2990	2990	0
235	20240509	171800	518144240	2990	2990	2990	2990	0
236	20240509	171700	518144240	2990	2990	2990	2990	0
237	20240509	171600	518144240	2990	2990	2990	2990	0
238	20240509	171500	518144240	2990	2990	2990	2990	0
239	20240509	171400	518144240	2990	2990	2990	2990	0
240	20240509	171300	518144240	2990	2990	2990	2990	0
241	20240509	171200	518144240	2990	2990	2990	2990	0
242	20240509	171100	518144240	2990	2990	2990	2990	561
243	20240509	171000	518144240	2990	2990	2990	2990	0
244	20240509	170900	518144240	2990	2990	2990	2990	0
245	20240509	170800	518144240	2990	2990	2990	2990	0
246	20240509	170700	518144240	2990	2990	2990	2990	0
247	20240509	170600	518144240	2990	2990	2990	2990	0
248	20240509	170500	518144240	2990	2990	2990	2990	0
249	20240509	170400	518144240	2990	2990	2990	2990	0
250	20240509	170300	518144240	2990	2990	2990	2990	0
251	20240509	170200	518144240	2990	2990	2990	2990	0
252	20240509	170100	518144240	2990	2990	2990	2990	0
253	20240509	170000	518144240	2990	2990	2990	2990	0
254	20240509	165900	518144240	2990	2990	2990	2990	0
255	20240509	165800	518144240	2990	2990	2990	2990	0
256	20240509	165700	518144240	2990	2990	2990	2990	0
257	20240509	165600	518144240	2990	2990	2990	2990	0
258	20240509	165500	518144240	2990	2990	2990	2990	0
259	20240509	165400	518144240	2990	2990	2990	2990	0
260	20240509	165300	518144240	2990	2990	2990	2990	0
261	20240509	165200	518144240	2990	2990	2990	2990	0
262	20240509	165100	518144240	2990	2990	2990	2990	0
263	20240509	165000	518144240	2990	2990	2990	2990	0
264	20240509	164900	518144240	2990	2990	2990	2990	0
265	20240509	164800	518144240	2990	2990	2990	2990	0
266	20240509	164700	518144240	2990	2990	2990	2990	0
267	20240509	164600	518144240	2990	2990	2990	2990	0
268	20240509	164500	518144240	2990	2990	2990	2990	0
269	20240509	164400	518144240	2990	2990	2990	2990	0
270	20240509	164300	518144240	2990	2990	2990	2990	0
271	20240509	164200	518144240	2990	2990	2990	2990	0
272	20240509	164100	518144240	2990	2990	2990	2990	561
273	20240509	164000	518144240	2990	2990	2990	2990	0
274	20240509	163900	518144240	2990	2990	2990	2990	0
275	20240509	163800	518144240	2990	2990	2990	2990	0
276	20240509	163700	518144240	2990	2990	2990	2990	0
277	20240509	163600	518144240	2990	2990	2990	2990	0
278	20240509	163500	518144240	2990	2990	2990	2990	0
279	20240509	163400	518144240	2990	2990	2990	2990	0
280	20240509	163300	518144240	2990	2990	2990	2990	0
281	20240509	163200	518144240	2990	2990	2990	2990	0
282	20240509	163100	518144240	2990	2990	2990	2990	0
283	20240509	163000	518144240	2990	2990	2990	2990	0
284	20240509	162900	518144240	2990	2990	2990	2990	0
285	20240509	162800	518144240	2990	2990	2990	2990	0
286	20240509	162700	518144240	2990	2990	2990	2990	0
287	20240509	162600	518144240	2990	2990	2990	2990	0
288	20240509	162500	518144240	2990	2990	2990	2990	0
289	20240509	162400	518144240	2990	2990	2990	2990	0
290	20240509	162300	518144240	2990	2990	2990	2990	0
291	20240509	162200	518144240	2990	2990	2990	2990	0
292	20240509	162100	518144240	2990	2990	2990	2990	0
293	20240509	162000	518144240	2990	2990	2990	2990	0
294	20240509	161900	518144240	2990	2990	2990	2990	0
295	20240509	161800	518144240	2990	2990	2990	2990	0
296	20240509	161700	518144240	2990	2990	2990	2990	0
297	20240509	161600	518144240	2990	2990	2990	2990	0
298	20240509	161500	518144240	2990	2990	2990	2990	0
299	20240509	161400	518144240	2990	2990	2990	2990	0
300	20240509	161300	518144240	2990	2990	2990	2990	0
301	20240509	161200	518144240	2990	2990	2990	2990	0
302	20240509	161100	518144240	2990	2990	2990	2990	561
303	20240509	161000	518144240	2990	2990	2990	2990	0
304	20240509	160900	518144240	2990	2990	2990	2990	0
305	20240509	160800	518144240	2990	2990	2990	2990	0
306	20240509	160700	518144240	2990	2990	2990	2990	0
307	20240509	160600	518144240	2990	2990	2990	2990	0
308	20240509	160500	518144240	2990	2990	2990	2990	0
309	20240509	160400	518144240	2990	2990	2990	2990	0
310	20240509	160300	518144240	2990	2990	2990	2990	0
311	20240509	160200	518144240	2990	2990	2990	2990	0
312	20240509	160100	518144240	2990	2990	2990	2990	0
313	20240509	160000	518144240	2990	2990	2990	2990	0
314	20240509	155900	518144240	2990	2990	2990	2990	0
315	20240509	155800	518144240	2990	2990	2990	2990	0
316	20240509	155700	518144240	2990	2990	2990	2990	0
317	20240509	155600	518144240	2990	2990	2990	2990	0
318	20240509	155500	518144240	2990	2990	2990	2990	0
319	20240509	155400	518144240	2990	2990	2990	2990	0
320	20240509	155300	518144240	2990	2990	2990	2990	0
321	20240509	155200	518144240	2990	2990	2990	2990	0
322	20240509	155100	518144240	2990	2990	2990	2990	0
323	20240509	155000	518144240	2990	2990	2990	2990	0
324	20240509	154900	518144240	2990	2990	2990	2990	0
325	20240509	154800	518144240	2990	2990	2990	2990	0
326	20240509	154700	518144240	2990	2990	2990	2990	0
327	20240509	154600	518144240	2990	2990	2990	2990	0
328	20240509	154500	518144240	2990	2990	2990	2990	0
329	20240509	154400	518144240	2990	2990	2990	2990	0
330	20240509	154300	518144240	2990	2990	2990	2990	0
331	20240509	154200	518144240	2990	2990	2990	2990	0
332	20240509	154100	518144240	2990	2990	2990	2990	561
333	20240509	154000	518144240	2990	2990	2990	2990	0
334	20240509	153900	518144240	2990	2990	2990	2990	0
335	20240509	153800	518144240	2990	2990	2990	2990	0
336	20240509	153700	518144240	2990	2990	2990	2990	0
337	20240509	153600	518144240	2990	2990	2990	2990	0
338	20240509	153500	518144240	2990	2990	2990	2990	0
339	20240509	153400	518144240	2990	2990	2990	2990	0
340	20240509	153300	518144240	2990	2990	2990	2990	0
341	20240509	153200	518144240	2990	2990	2990	2990	0
342	20240509	153100	518144240	2990	2990	2990	2990	0
343	20240509	153000	518144240	2990	2990	2990	2990	561
344	20240509	152900	516466850	2950	2950	2950	2950	0
345	20240509	152800	516466850	2950	2950	2950	2950	0
346	20240509	152700	516466850	2950	2950	2950	2950	0
347	20240509	152600	516466850	2950	2950	2950	2950	0
348	20240509	152500	516466850	2950	2950	2950	2950	0
349	20240509	152400	516466850	2950	2950	2950	2950	0
350	20240509	152300	516466850	2950	2950	2950	2950	0
351	20240509	152200	516466850	2950	2950	2950	2950	0
352	20240509	152100	516466850	2950	2950	2950	2950	0
353	20240509	152000	516466850	2950	2950	2950	2950	0
354	20240509	151900	516466850	2950	2965	2965	2950	168
355	20240509	151800	515969980	2945	2970	2970	2940	3688
356	20240509	151700	505093360	2960	2970	2970	2960	2262
357	20240509	151600	498388180	2975	2975	2975	2975	618
358	20240509	151500	496549630	2975	2985	2985	2975	1973
359	20240509	151400	490674755	2990	2985	2990	2985	175
360	20240509	151300	490151605	2980	2980	2980	2980	30
361	20240509	151200	490062205	2980	2980	2980	2980	1238
362	20240509	151100	486372965	2985	2985	2985	2985	914
363	20240509	151000	483644675	2985	2985	2985	2985	5
364	20240509	150900	483629750	2985	2985	2985	2985	17
365	20240509	150800	483579005	2985	2990	2990	2985	11
366	20240509	150700	483546125	2990	2990	2990	2990	550
367	20240509	150600	481901625	2985	2985	2985	2985	1
368	20240509	150500	481898640	2985	2985	2985	2985	0
369	20240509	150400	481898640	2985	2985	2985	2985	12
370	20240509	150300	481862820	2980	2980	2980	2980	0
371	20240509	150200	481862820	2980	2980	2980	2980	3
372	20240509	150100	481853880	2980	2980	2980	2980	0
373	20240509	150000	481853880	2980	2980	2980	2980	0
374	20240509	145900	481853880	2980	2980	2980	2980	0
375	20240509	145800	481853880	2980	2980	2980	2980	0
376	20240509	145700	481853880	2980	2995	3000	2980	9
377	20240509	145600	481826930	2980	2980	2980	2980	1
378	20240509	145500	481823950	3000	2995	3000	2995	5
379	20240509	145400	481808960	2980	2980	2980	2980	0
380	20240509	145300	481808960	2980	2990	2990	2980	328
381	20240509	145200	480828250	2990	2980	2990	2980	11
382	20240509	145100	480795370	2980	2980	2980	2980	1
383	20240509	145000	480792390	2985	2985	2985	2985	5
384	20240509	144900	480777465	2980	2985	2985	2980	1065
385	20240509	144800	477602650	2985	2985	2985	2985	188
386	20240509	144700	477041470	2985	2990	2990	2985	54
387	20240509	144600	476880015	2990	2990	2990	2990	0
388	20240509	144500	476880015	2990	2990	2990	2990	0
389	20240509	144400	476880015	2990	2990	2990	2990	0
390	20240509	144300	476880015	2990	2985	2990	2985	7
391	20240509	144200	476859095	2985	2985	2985	2985	1
392	20240509	144100	476856110	3000	3000	3000	3000	6
393	20240509	144000	476838110	3000	3000	3000	3000	0
394	20240509	143900	476838110	3000	2995	3000	2995	1502
395	20240509	143800	472332130	2995	2985	2995	2985	599
396	20240509	143700	470539270	2985	2985	2985	2985	2
397	20240509	143600	470533300	2990	2990	2990	2990	0
398	20240509	143500	470533300	2990	2990	2990	2990	0
399	20240509	143400	470533300	2990	2990	2990	2990	0
400	20240509	143300	470533300	2990	2985	2990	2985	3931
401	20240509	143200	458779615	2985	2985	2985	2985	0
402	20240509	143100	458779615	2985	2985	2985	2985	0
403	20240509	143000	458779615	2985	2985	2985	2985	5
404	20240509	142900	458764690	2985	2985	2985	2985	15
405	20240509	142800	458719915	2985	2985	2985	2985	3
406	20240509	142700	458710960	2985	2985	2985	2985	0
407	20240509	142600	458710960	2985	2985	2985	2985	2
408	20240509	142500	458704990	2990	2990	2990	2990	0
409	20240509	142400	458704990	2990	2990	2990	2990	1
410	20240509	142300	458702000	2990	2990	2990	2990	0
411	20240509	142200	458702000	2990	2990	2990	2990	16
412	20240509	142100	458654160	2980	2980	2980	2980	0
413	20240509	142000	458654160	2980	2985	2985	2980	101
414	20240509	141900	458352860	2985	2985	2985	2985	600
415	20240509	141800	456561860	2980	2980	2980	2980	1
416	20240509	141700	456558880	2985	2985	2985	2985	0
417	20240509	141600	456558880	2985	2985	2985	2985	0
418	20240509	141500	456558880	2985	2985	2985	2985	900
419	20240509	141400	453872380	2985	2985	2985	2985	50
420	20240509	141300	453723130	2985	2985	2985	2985	0
421	20240509	141200	453723130	2985	2985	2985	2985	6
422	20240509	141100	453705220	2975	2975	2975	2975	0
423	20240509	141000	453705220	2975	2975	2975	2975	0
424	20240509	140900	453705220	2975	2975	2975	2975	1
425	20240509	140800	453702245	2980	2980	2980	2980	400
426	20240509	140700	452510245	2980	2980	2980	2980	447
427	20240509	140600	451178185	2980	2980	2980	2980	1500
428	20240509	140500	446708185	2980	2980	2980	2980	0
429	20240509	140400	446708185	2980	2980	2980	2980	1000
430	20240509	140300	443728185	2980	2980	2980	2980	0
431	20240509	140200	443728185	2980	2980	2980	2980	0
432	20240509	140100	443728185	2980	2980	2980	2980	173
433	20240509	140000	443212645	2985	2985	2985	2985	35
434	20240509	135900	443108170	2985	2985	2985	2985	2091
435	20240509	135800	436866535	2990	2990	2990	2990	101
436	20240509	135700	436564545	2995	2995	2995	2995	9
437	20240509	135600	436537590	2995	2995	2995	2995	10
438	20240509	135500	436507640	2995	2995	2995	2995	0
439	20240509	135400	436507640	2995	2995	2995	2995	1
440	20240509	135300	436504645	2990	2990	2990	2990	0
441	20240509	135200	436504645	2990	2990	2990	2990	0
442	20240509	135100	436504645	2990	2990	2990	2990	1
443	20240509	135000	436501655	2990	2990	2990	2990	0
444	20240509	134900	436501655	2990	2990	2990	2990	75
445	20240509	134800	436277405	2990	2990	2990	2990	0
446	20240509	134700	436277405	2990	2990	2990	2990	136
447	20240509	134600	435870765	2990	2990	2990	2990	50
448	20240509	134500	435721265	2995	2995	2995	2995	0
449	20240509	134400	435721265	2995	2990	2995	2990	54
450	20240509	134300	435559780	2990	2990	2990	2990	72
451	20240509	134200	435344500	3000	3000	3000	3000	0
452	20240509	134100	435344500	3000	3000	3000	3000	87
453	20240509	134000	435083500	3005	3005	3005	3005	1
454	20240509	133900	435080495	3000	3000	3000	3000	0
455	20240509	133800	435080495	3000	3000	3000	3000	0
456	20240509	133700	435080495	3000	3000	3000	3000	0
457	20240509	133600	435080495	3000	3000	3000	3000	814
458	20240509	133500	432638495	3000	3000	3000	3000	0
459	20240509	133400	432638495	3000	3000	3000	3000	0
460	20240509	133300	432638495	3000	2995	3000	2995	119
461	20240509	133200	432281595	2990	2995	2995	2990	283
462	20240509	133100	431435420	3000	3000	3000	3000	100
463	20240509	133000	431135420	3000	3000	3000	3000	234
464	20240509	132900	430433420	2995	2995	2995	2995	0
465	20240509	132800	430433420	2995	2995	2995	2995	0
466	20240509	132700	430433420	2995	2995	2995	2995	0
467	20240509	132600	430433420	2995	2995	2995	2995	85
468	20240509	132500	430178845	2995	3010	3010	2995	1220
469	20240509	132400	426515930	3015	3015	3015	3015	0
470	20240509	132300	426515930	3015	3015	3015	3015	0
471	20240509	132200	426515930	3015	3015	3015	3015	7
472	20240509	132100	426494825	3015	3015	3015	3015	85
473	20240509	132000	426238550	3015	3010	3015	3010	333
474	20240509	131900	425235280	3010	3010	3010	3010	181
475	20240509	131800	424690470	3010	3010	3010	3010	10
476	20240509	131700	424660370	3010	3010	3010	3010	15
477	20240509	131600	424615220	3005	3010	3010	3005	100
478	20240509	131500	424314240	3010	3010	3010	3010	362
479	20240509	131400	423224620	3010	3010	3010	3010	26
480	20240509	131300	423146360	3010	3010	3010	3010	0
481	20240509	131200	423146360	3010	3010	3010	3010	10
482	20240509	131100	423116260	3015	3015	3015	3015	204
483	20240509	131000	422501200	3020	3020	3020	3020	10
484	20240509	130900	422471000	3020	3020	3020	3020	10
485	20240509	130800	422440800	3025	3015	3025	3015	32
486	20240509	130700	422344310	3015	3015	3015	3015	0
487	20240509	130600	422344310	3015	3025	3025	3015	632
488	20240509	130500	420435730	3025	3025	3025	3025	725
489	20240509	130400	418242605	3025	3020	3025	3020	440
490	20240509	130300	416912305	3015	3015	3015	3015	3
491	20240509	130200	416903260	3020	3020	3020	3020	113
492	20240509	130100	416562000	3020	3020	3020	3020	255
493	20240509	130000	415791900	3020	3030	3030	3020	430
494	20240509	125900	414492850	3035	3035	3035	3035	0
495	20240509	125800	414492850	3035	3035	3035	3035	936
496	20240509	125700	411652090	3035	3025	3035	3015	3381
497	20240509	125600	401404180	3030	3035	3035	3030	520
498	20240509	125500	399828555	3030	3025	3030	3025	4754
499	20240509	125400	385431315	3025	3040	3040	3010	1522
500	20240509	125300	380821175	3040	3010	3040	3010	17622
501	20240509	125200	327545030	3015	3005	3015	3005	5401
502	20240509	125100	311303180	3000	3000	3000	3000	53
503	20240509	125000	311144180	3000	3000	3000	3000	0
504	20240509	124900	311144180	3000	3000	3000	3000	884
505	20240509	124800	308492180	2995	3000	3000	2995	250
506	20240509	124700	307742930	2995	2995	2995	2995	30
507	20240509	124600	307653080	2995	2995	2995	2995	0
508	20240509	124500	307653080	2995	2995	2995	2995	362
509	20240509	124400	306568890	3000	3000	3000	3000	0
510	20240509	124300	306568890	3000	3000	3000	3000	0
511	20240509	124200	306568890	3000	3000	3000	3000	0
512	20240509	124100	306568890	3000	3000	3000	3000	0
513	20240509	124000	306568890	3000	2990	3000	2985	244
514	20240509	123900	305839305	2990	2990	2990	2990	1889
515	20240509	123800	300191195	2990	2990	2990	2990	700
516	20240509	123700	298098195	3005	3005	3005	3005	6
517	20240509	123600	298080165	3005	3005	3005	3005	0
518	20240509	123500	298080165	3005	2995	3005	2995	360
519	20240509	123400	297001405	2995	2995	2995	2995	40
520	20240509	123300	296881605	2995	3000	3000	2995	858
521	20240509	123200	294311760	3000	3000	3000	3000	140
522	20240509	123100	293891760	3005	3005	3005	3005	0
523	20240509	123000	293891760	3005	3005	3005	3005	12
524	20240509	122900	293855700	3005	3005	3005	3005	120
525	20240509	122800	293495100	3010	3005	3015	3005	1464
526	20240509	122700	289088460	3010	3010	3010	3010	1
527	20240509	122600	289085450	3010	2995	3010	2995	11
528	20240509	122500	289052490	2990	3005	3005	2990	2528
529	20240509	122400	281472380	3005	3005	3005	3005	83
530	20240509	122300	281222965	3010	3005	3010	3005	111
531	20240509	122200	280889255	3010	3010	3010	3005	3358
532	20240509	122100	270782260	3010	3015	3015	3010	3177
533	20240509	122000	261213700	3025	3010	3025	3010	704
534	20240509	121900	259087185	3010	3000	3010	3000	2287
535	20240509	121800	252214060	2990	2990	2990	2990	0
536	20240509	121700	252214060	2990	3005	3005	2990	1274
537	20240509	121600	248393390	3005	3005	3005	2995	1403
538	20240509	121500	244182645	3010	3025	3025	3010	2420
539	20240509	121400	236887850	3015	3020	3025	3015	1159
540	20240509	121300	233390110	3025	3005	3025	3005	6166
541	20240509	121200	214804650	3000	2970	3000	2970	6495
542	20240509	121100	195383455	2970	2965	2970	2965	189
543	20240509	121000	194822820	2965	2965	2965	2965	0
544	20240509	120900	194822820	2965	2965	2965	2965	0
545	20240509	120800	194822820	2965	2965	2965	2965	0
546	20240509	120700	194822820	2965	2965	2965	2965	161
547	20240509	120600	194345455	2970	2970	2970	2970	312
548	20240509	120500	193418815	2975	2975	2975	2975	0
549	20240509	120400	193418815	2975	2975	2975	2975	17
550	20240509	120300	193368240	2975	2975	2975	2975	0
551	20240509	120200	193368240	2975	2975	2975	2975	0
552	20240509	120100	193368240	2975	2975	2975	2975	0
553	20240509	120000	193368240	2975	2975	2975	2975	0
554	20240509	115900	193368240	2975	2975	2975	2975	0
555	20240509	115800	193368240	2975	2975	2975	2975	0
556	20240509	115700	193368240	2975	2975	2975	2975	0
557	20240509	115600	193368240	2975	2975	2975	2975	0
558	20240509	115500	193368240	2975	2975	2975	2975	1
559	20240509	115400	193365265	2970	2970	2970	2970	39
560	20240509	115300	193249435	2970	2965	2970	2965	500
561	20240509	115200	191764685	2950	2950	2950	2950	0
562	20240509	115100	191764685	2950	2950	2950	2950	0
563	20240509	115000	191764685	2950	2950	2950	2950	0
564	20240509	114900	191764685	2950	2970	2970	2950	1618
565	20240509	114800	186971590	2970	2975	2975	2970	144
566	20240509	114700	186543690	2975	2975	2975	2975	0
567	20240509	114600	186543690	2975	2980	2980	2960	1797
568	20240509	114500	181195510	2980	2980	2980	2980	773
569	20240509	114400	178891970	2975	2975	2975	2975	51
570	20240509	114300	178740245	2970	2970	2970	2970	51
571	20240509	114200	178588775	2975	2975	2975	2975	0
572	20240509	114100	178588775	2975	2975	2975	2975	0
573	20240509	114000	178588775	2975	2975	2975	2975	0
574	20240509	113900	178588775	2975	2975	2975	2975	0
575	20240509	113800	178588775	2975	2975	2975	2975	0
576	20240509	113700	178588775	2975	2975	2975	2975	0
577	20240509	113600	178588775	2975	2975	2975	2975	0
578	20240509	113500	178588775	2975	2975	2975	2975	0
579	20240509	113400	178588775	2975	2975	2975	2975	0
580	20240509	113300	178588775	2975	2970	2975	2965	296
581	20240509	113200	177708550	2960	2960	2960	2960	0
582	20240509	113100	177708550	2960	2960	2960	2960	0
583	20240509	113000	177708550	2960	2960	2960	2960	0
584	20240509	112900	177708550	2960	2960	2960	2960	63
585	20240509	112800	177522070	2960	2960	2960	2960	0
586	20240509	112700	177522070	2960	2960	2960	2960	0
587	20240509	112600	177522070	2960	2975	2975	2955	1265
588	20240509	112500	173774815	2980	2980	2980	2980	188
589	20240509	112400	173214575	2985	2985	2985	2985	80
590	20240509	112300	172975775	2985	2985	2985	2985	0
591	20240509	112200	172975775	2985	2985	2985	2985	0
592	20240509	112100	172975775	2985	2985	2985	2985	10
593	20240509	112000	172945925	2980	2980	2980	2980	0
594	20240509	111900	172945925	2980	2985	2985	2980	101
595	20240509	111800	172644680	2980	2975	2980	2975	1294
596	20240509	111700	168789465	2975	2975	2975	2975	471
597	20240509	111600	167388240	2975	2975	2975	2975	0
598	20240509	111500	167388240	2975	2975	2975	2975	1000
599	20240509	111400	164413240	2975	2975	2975	2975	0
600	20240509	111300	164413240	2975	2975	2975	2975	1877
601	20240509	111200	158829165	2970	2970	2970	2970	123
602	20240509	111100	158463855	2970	2975	2975	2970	3950
603	20240509	111000	146722355	2970	2970	2970	2970	50
604	20240509	110900	146573855	2960	2960	2960	2960	0
605	20240509	110800	146573855	2960	2960	2960	2960	95
606	20240509	110700	146292655	2965	2960	2965	2960	1411
607	20240509	110600	142113720	2960	2950	2960	2950	1613
608	20240509	110500	137349780	2935	2935	2935	2935	0
609	20240509	110400	137349780	2935	2935	2935	2935	500
610	20240509	110300	135882280	2950	2940	2950	2940	1263
611	20240509	110200	132157635	2935	2935	2935	2935	634
612	20240509	110100	130296845	2935	2935	2935	2935	0
613	20240509	110000	130296845	2935	2935	2935	2935	0
614	20240509	105900	130296845	2935	2935	2935	2935	0
615	20240509	105800	130296845	2935	2935	2935	2935	0
616	20240509	105700	130296845	2935	2935	2935	2935	0
617	20240509	105600	130296845	2935	2935	2935	2935	0
618	20240509	105500	130296845	2935	2935	2935	2935	11
619	20240509	105400	130264560	2930	2935	2935	2930	107
620	20240509	105300	129951015	2940	2940	2940	2940	0
621	20240509	105200	129951015	2940	2940	2940	2940	0
622	20240509	105100	129951015	2940	2940	2940	2940	0
623	20240509	105000	129951015	2940	2940	2940	2940	148
624	20240509	104900	129515895	2940	2940	2940	2940	100
625	20240509	104800	129221895	2935	2930	2935	2930	675
626	20240509	104700	127241680	2930	2930	2930	2930	320
627	20240509	104600	126304080	2925	2925	2925	2925	6
628	20240509	104500	126286530	2920	2920	2920	2920	9
629	20240509	104400	126260250	2915	2915	2915	2915	0
630	20240509	104300	126260250	2915	2915	2915	2915	0
631	20240509	104200	126260250	2915	2915	2915	2915	1000
632	20240509	104100	123345250	2915	2915	2915	2915	0
633	20240509	104000	123345250	2915	2930	2930	2915	2
634	20240509	103900	123339405	2930	2930	2930	2930	1
635	20240509	103800	123336475	2930	2930	2930	2930	13
636	20240509	103700	123298385	2910	2920	2930	2910	363
637	20240509	103600	122238105	2900	2905	2905	2900	346
638	20240509	103500	121234610	2905	2905	2905	2905	276
639	20240509	103400	120432830	2900	2900	2900	2900	0
640	20240509	103300	120432830	2900	2905	2905	2900	1493
641	20240509	103200	116101630	2905	2910	2910	2905	2100
642	20240509	103100	109999630	2900	2915	2915	2900	1705
643	20240509	103000	105049825	2915	2915	2920	2900	5655
644	20240509	102900	88606905	2920	2920	2920	2910	1116
645	20240509	102800	85349705	2915	2920	2920	2915	1157
646	20240509	102700	81975650	2925	2930	2930	2925	412
647	20240509	102600	80770540	2930	2930	2930	2925	717
648	20240509	102500	78669735	2935	2935	2935	2935	0
649	20240509	102400	78669735	2935	2935	2935	2935	200
650	20240509	102300	78082735	2935	2935	2935	2935	1118
651	20240509	102200	74801405	2935	2935	2935	2935	0
652	20240509	102100	74801405	2935	2935	2935	2935	51
653	20240509	102000	74651720	2935	2940	2940	2935	149
654	20240509	101900	74214395	2935	2935	2935	2935	0
655	20240509	101800	74214395	2935	2935	2935	2935	0
656	20240509	101700	74214395	2935	2935	2935	2935	0
657	20240509	101600	74214395	2935	2935	2935	2935	754
658	20240509	101500	72001405	2935	2935	2935	2935	410
659	20240509	101400	70798055	2930	2930	2935	2930	37
660	20240509	101300	70689640	2935	2940	2940	2930	186
661	20240509	101200	70143585	2940	2940	2940	2940	100
662	20240509	101100	69849585	2940	2940	2940	2940	0
663	20240509	101000	69849585	2940	2940	2940	2940	3
664	20240509	100900	69840765	2935	2935	2935	2935	10
665	20240509	100800	69811415	2935	2935	2935	2935	202
666	20240509	100700	69218545	2930	2935	2935	2930	175
667	20240509	100600	68704925	2935	2935	2935	2935	214
668	20240509	100500	68076835	2920	2930	2930	2920	3543
669	20240509	100400	57727675	2930	2940	2940	2920	2220
670	20240509	100300	51223415	2945	2945	2945	2945	37
671	20240509	100200	51114450	2945	2945	2945	2945	711
672	20240509	100100	49020555	2950	2950	2950	2950	491
673	20240509	100000	47572105	2955	2955	2955	2955	0
674	20240509	095900	47572105	2955	2955	2955	2955	0
675	20240509	095800	47572105	2955	2950	2955	2950	3
676	20240509	095700	47563245	2955	2955	2955	2955	0
677	20240509	095600	47563245	2955	2955	2955	2955	1
678	20240509	095500	47560290	2955	2955	2960	2955	18
679	20240509	095400	47507060	2955	2955	2955	2955	1
680	20240509	095300	47504105	2955	2955	2955	2955	39
681	20240509	095200	47388860	2955	2955	2955	2955	140
682	20240509	095100	46975160	2955	2955	2955	2955	0
683	20240509	095000	46975160	2955	2955	2955	2955	0
684	20240509	094900	46975160	2955	2955	2955	2955	75
685	20240509	094800	46753535	2955	2955	2955	2955	0
686	20240509	094700	46753535	2955	2955	2955	2955	0
687	20240509	094600	46753535	2955	2955	2955	2955	3
688	20240509	094500	46744670	2950	2950	2950	2950	100
689	20240509	094400	46449670	2950	2950	2950	2950	0
690	20240509	094300	46449670	2950	2950	2950	2950	191
691	20240509	094200	45886220	2955	2955	2955	2955	2
692	20240509	094100	45880310	2955	2955	2955	2955	0
693	20240509	094000	45880310	2955	2955	2955	2955	0
694	20240509	093900	45880310	2955	2955	2955	2955	8
695	20240509	093800	45856670	2955	2955	2955	2955	340
696	20240509	093700	44851970	2955	2955	2955	2955	0
697	20240509	093600	44851970	2955	2955	2955	2955	0
698	20240509	093500	44851970	2955	2955	2955	2955	0
699	20240509	093400	44851970	2955	2955	2955	2955	9
700	20240509	093300	44825375	2950	2950	2950	2950	0
701	20240509	093200	44825375	2950	2950	2950	2950	10
702	20240509	093100	44795875	2950	2950	2950	2950	2
703	20240509	093000	44789975	2950	2965	2965	2950	207
704	20240509	092900	44178210	2970	2970	2970	2970	0
705	20240509	092800	44178210	2970	2970	2970	2970	203
706	20240509	092700	43575300	2965	2965	2965	2965	0
707	20240509	092600	43575300	2965	2965	2965	2965	0
708	20240509	092500	43575300	2965	2965	2965	2965	1
709	20240509	092400	43572335	2945	2970	2970	2945	4000
710	20240509	092300	31762610	2970	2970	2970	2970	101
711	20240509	092200	31462640	2965	2975	2975	2965	500
712	20240509	092100	29977290	2980	2980	2980	2980	0
713	20240509	092000	29977290	2980	2980	2980	2980	1
714	20240509	091900	29974310	2975	2975	2975	2975	325
715	20240509	091800	29007435	2975	2975	2975	2975	26
716	20240509	091700	28930085	2980	2985	2985	2980	192
717	20240509	091600	28357900	2980	2980	2980	2980	0
718	20240509	091500	28357900	2980	2985	2985	2980	968
719	20240509	091400	25469090	2990	2990	2990	2990	1
720	20240509	091300	25466100	2990	2990	2990	2990	0
721	20240509	091200	25466100	2990	2990	2990	2990	722
722	20240509	091100	23307320	2995	3000	3000	2995	92
723	20240509	091000	23031430	3000	3000	3000	3000	3
724	20240509	090900	23022430	2990	2995	2995	2990	17
725	20240509	090800	22971565	3000	3000	3000	3000	0
726	20240509	090700	22971565	3000	3005	3005	3000	1407
727	20240509	090600	18747590	3005	3000	3005	3000	1591
728	20240509	090500	13967090	3000	3000	3000	3000	2
729	20240509	090400	13961090	3000	2990	3000	2990	988
730	20240509	090300	10998370	2990	2995	2995	2990	289
731	20240509	090200	10133375	2995	2995	2995	2995	193
732	20240509	090100	9555340	2995	3000	3000	2995	907
733	20240509	090000	6837200	2985	3005	3005	2985	2280