KissMeData/405920/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	212300	225944775	5100	5100	5100	5100	711
3	20240509	212200	225944775	5100	5100	5100	5100	0
4	20240509	212100	225944775	5100	5100	5100	5100	0
5	20240509	212000	225944775	5100	5100	5100	5100	0
6	20240509	211900	225944775	5100	5100	5100	5100	0
7	20240509	211800	225944775	5100	5100	5100	5100	0
8	20240509	211700	225944775	5100	5100	5100	5100	0
9	20240509	211600	225944775	5100	5100	5100	5100	0
10	20240509	211500	225944775	5100	5100	5100	5100	0
11	20240509	211400	225944775	5100	5100	5100	5100	0
12	20240509	211300	225944775	5100	5100	5100	5100	0
13	20240509	211200	225944775	5100	5100	5100	5100	0
14	20240509	211100	225944775	5100	5100	5100	5100	0
15	20240509	211000	225944775	5100	5100	5100	5100	0
16	20240509	210900	225944775	5100	5100	5100	5100	0
17	20240509	210800	225944775	5100	5100	5100	5100	0
18	20240509	210700	225944775	5100	5100	5100	5100	0
19	20240509	210600	225944775	5100	5100	5100	5100	0
20	20240509	210500	225944775	5100	5100	5100	5100	0
21	20240509	210400	225944775	5100	5100	5100	5100	0
22	20240509	210300	225944775	5100	5100	5100	5100	0
23	20240509	210200	225944775	5100	5100	5100	5100	0
24	20240509	210100	225944775	5100	5100	5100	5100	0
25	20240509	210000	225944775	5100	5100	5100	5100	0
26	20240509	205900	225944775	5100	5100	5100	5100	0
27	20240509	205800	225944775	5100	5100	5100	5100	0
28	20240509	205700	225944775	5100	5100	5100	5100	0
29	20240509	205600	225944775	5100	5100	5100	5100	0
30	20240509	205500	225944775	5100	5100	5100	5100	0
31	20240509	205400	225944775	5100	5100	5100	5100	0
32	20240509	205300	225944775	5100	5100	5100	5100	711
33	20240509	205200	225944775	5100	5100	5100	5100	0
34	20240509	205100	225944775	5100	5100	5100	5100	0
35	20240509	205000	225944775	5100	5100	5100	5100	0
36	20240509	204900	225944775	5100	5100	5100	5100	0
37	20240509	204800	225944775	5100	5100	5100	5100	0
38	20240509	204700	225944775	5100	5100	5100	5100	0
39	20240509	204600	225944775	5100	5100	5100	5100	0
40	20240509	204500	225944775	5100	5100	5100	5100	0
41	20240509	204400	225944775	5100	5100	5100	5100	0
42	20240509	204300	225944775	5100	5100	5100	5100	0
43	20240509	204200	225944775	5100	5100	5100	5100	0
44	20240509	204100	225944775	5100	5100	5100	5100	0
45	20240509	204000	225944775	5100	5100	5100	5100	0
46	20240509	203900	225944775	5100	5100	5100	5100	0
47	20240509	203800	225944775	5100	5100	5100	5100	0
48	20240509	203700	225944775	5100	5100	5100	5100	0
49	20240509	203600	225944775	5100	5100	5100	5100	0
50	20240509	203500	225944775	5100	5100	5100	5100	0
51	20240509	203400	225944775	5100	5100	5100	5100	0
52	20240509	203300	225944775	5100	5100	5100	5100	0
53	20240509	203200	225944775	5100	5100	5100	5100	0
54	20240509	203100	225944775	5100	5100	5100	5100	0
55	20240509	203000	225944775	5100	5100	5100	5100	0
56	20240509	202900	225944775	5100	5100	5100	5100	0
57	20240509	202800	225944775	5100	5100	5100	5100	0
58	20240509	202700	225944775	5100	5100	5100	5100	0
59	20240509	202600	225944775	5100	5100	5100	5100	0
60	20240509	202500	225944775	5100	5100	5100	5100	0
61	20240509	202400	225944775	5100	5100	5100	5100	0
62	20240509	202300	225944775	5100	5100	5100	5100	711
63	20240509	202200	225944775	5100	5100	5100	5100	0
64	20240509	202100	225944775	5100	5100	5100	5100	0
65	20240509	202000	225944775	5100	5100	5100	5100	0
66	20240509	201900	225944775	5100	5100	5100	5100	0
67	20240509	201800	225944775	5100	5100	5100	5100	0
68	20240509	201700	225944775	5100	5100	5100	5100	0
69	20240509	201600	225944775	5100	5100	5100	5100	0
70	20240509	201500	225944775	5100	5100	5100	5100	0
71	20240509	201400	225944775	5100	5100	5100	5100	0
72	20240509	201300	225944775	5100	5100	5100	5100	0
73	20240509	201200	225944775	5100	5100	5100	5100	0
74	20240509	201100	225944775	5100	5100	5100	5100	0
75	20240509	201000	225944775	5100	5100	5100	5100	0
76	20240509	200900	225944775	5100	5100	5100	5100	0
77	20240509	200800	225944775	5100	5100	5100	5100	0
78	20240509	200700	225944775	5100	5100	5100	5100	0
79	20240509	200600	225944775	5100	5100	5100	5100	0
80	20240509	200500	225944775	5100	5100	5100	5100	0
81	20240509	200400	225944775	5100	5100	5100	5100	0
82	20240509	200300	225944775	5100	5100	5100	5100	0
83	20240509	200200	225944775	5100	5100	5100	5100	0
84	20240509	200100	225944775	5100	5100	5100	5100	0
85	20240509	200000	225944775	5100	5100	5100	5100	0
86	20240509	195900	225944775	5100	5100	5100	5100	0
87	20240509	195800	225944775	5100	5100	5100	5100	0
88	20240509	195700	225944775	5100	5100	5100	5100	0
89	20240509	195600	225944775	5100	5100	5100	5100	0
90	20240509	195500	225944775	5100	5100	5100	5100	0
91	20240509	195400	225944775	5100	5100	5100	5100	0
92	20240509	195300	225944775	5100	5100	5100	5100	711
93	20240509	195200	225944775	5100	5100	5100	5100	0
94	20240509	195100	225944775	5100	5100	5100	5100	0
95	20240509	195000	225944775	5100	5100	5100	5100	0
96	20240509	194900	225944775	5100	5100	5100	5100	0
97	20240509	194800	225944775	5100	5100	5100	5100	0
98	20240509	194700	225944775	5100	5100	5100	5100	0
99	20240509	194600	225944775	5100	5100	5100	5100	0
100	20240509	194500	225944775	5100	5100	5100	5100	0
101	20240509	194400	225944775	5100	5100	5100	5100	0
102	20240509	194300	225944775	5100	5100	5100	5100	0
103	20240509	194200	225944775	5100	5100	5100	5100	0
104	20240509	194100	225944775	5100	5100	5100	5100	0
105	20240509	194000	225944775	5100	5100	5100	5100	0
106	20240509	193900	225944775	5100	5100	5100	5100	0
107	20240509	193800	225944775	5100	5100	5100	5100	0
108	20240509	193700	225944775	5100	5100	5100	5100	0
109	20240509	193600	225944775	5100	5100	5100	5100	0
110	20240509	193500	225944775	5100	5100	5100	5100	0
111	20240509	193400	225944775	5100	5100	5100	5100	0
112	20240509	193300	225944775	5100	5100	5100	5100	0
113	20240509	193200	225944775	5100	5100	5100	5100	0
114	20240509	193100	225944775	5100	5100	5100	5100	0
115	20240509	193000	225944775	5100	5100	5100	5100	0
116	20240509	192900	225944775	5100	5100	5100	5100	0
117	20240509	192800	225944775	5100	5100	5100	5100	0
118	20240509	192700	225944775	5100	5100	5100	5100	0
119	20240509	192600	225944775	5100	5100	5100	5100	0
120	20240509	192500	225944775	5100	5100	5100	5100	0
121	20240509	192400	225944775	5100	5100	5100	5100	0
122	20240509	192300	225944775	5100	5100	5100	5100	711
123	20240509	192200	225944775	5100	5100	5100	5100	0
124	20240509	192100	225944775	5100	5100	5100	5100	0
125	20240509	192000	225944775	5100	5100	5100	5100	0
126	20240509	191900	225944775	5100	5100	5100	5100	0
127	20240509	191800	225944775	5100	5100	5100	5100	0
128	20240509	191700	225944775	5100	5100	5100	5100	0
129	20240509	191600	225944775	5100	5100	5100	5100	0
130	20240509	191500	225944775	5100	5100	5100	5100	0
131	20240509	191400	225944775	5100	5100	5100	5100	0
132	20240509	191300	225944775	5100	5100	5100	5100	0
133	20240509	191200	225944775	5100	5100	5100	5100	0
134	20240509	191100	225944775	5100	5100	5100	5100	0
135	20240509	191000	225944775	5100	5100	5100	5100	0
136	20240509	190900	225944775	5100	5100	5100	5100	0
137	20240509	190800	225944775	5100	5100	5100	5100	0
138	20240509	190700	225944775	5100	5100	5100	5100	0
139	20240509	190600	225944775	5100	5100	5100	5100	0
140	20240509	190500	225944775	5100	5100	5100	5100	0
141	20240509	190400	225944775	5100	5100	5100	5100	0
142	20240509	190300	225944775	5100	5100	5100	5100	0
143	20240509	190200	225944775	5100	5100	5100	5100	0
144	20240509	190100	225944775	5100	5100	5100	5100	0
145	20240509	190000	225944775	5100	5100	5100	5100	0
146	20240509	185900	225944775	5100	5100	5100	5100	0
147	20240509	185800	225944775	5100	5100	5100	5100	0
148	20240509	185700	225944775	5100	5100	5100	5100	0
149	20240509	185600	225944775	5100	5100	5100	5100	0
150	20240509	185500	225944775	5100	5100	5100	5100	0
151	20240509	185400	225944775	5100	5100	5100	5100	0
152	20240509	185300	225944775	5100	5100	5100	5100	711
153	20240509	185200	225944775	5100	5100	5100	5100	0
154	20240509	185100	225944775	5100	5100	5100	5100	0
155	20240509	185000	225944775	5100	5100	5100	5100	0
156	20240509	184900	225944775	5100	5100	5100	5100	0
157	20240509	184800	225944775	5100	5100	5100	5100	0
158	20240509	184700	225944775	5100	5100	5100	5100	0
159	20240509	184600	225944775	5100	5100	5100	5100	0
160	20240509	184500	225944775	5100	5100	5100	5100	0
161	20240509	184400	225944775	5100	5100	5100	5100	0
162	20240509	184300	225944775	5100	5100	5100	5100	0
163	20240509	184200	225944775	5100	5100	5100	5100	0
164	20240509	184100	225944775	5100	5100	5100	5100	0
165	20240509	184000	225944775	5100	5100	5100	5100	0
166	20240509	183900	225944775	5100	5100	5100	5100	0
167	20240509	183800	225944775	5100	5100	5100	5100	0
168	20240509	183700	225944775	5100	5100	5100	5100	0
169	20240509	183600	225944775	5100	5100	5100	5100	0
170	20240509	183500	225944775	5100	5100	5100	5100	0
171	20240509	183400	225944775	5100	5100	5100	5100	0
172	20240509	183300	225944775	5100	5100	5100	5100	0
173	20240509	183200	225944775	5100	5100	5100	5100	0
174	20240509	183100	225944775	5100	5100	5100	5100	0
175	20240509	183000	225944775	5100	5100	5100	5100	0
176	20240509	182900	225944775	5100	5100	5100	5100	0
177	20240509	182800	225944775	5100	5100	5100	5100	0
178	20240509	182700	225944775	5100	5100	5100	5100	0
179	20240509	182600	225944775	5100	5100	5100	5100	0
180	20240509	182500	225944775	5100	5100	5100	5100	0
181	20240509	182400	225944775	5100	5100	5100	5100	0
182	20240509	182300	225944775	5100	5100	5100	5100	711
183	20240509	182200	225944775	5100	5100	5100	5100	0
184	20240509	182100	225944775	5100	5100	5100	5100	0
185	20240509	182000	225944775	5100	5100	5100	5100	0
186	20240509	181900	225944775	5100	5100	5100	5100	0
187	20240509	181800	225944775	5100	5100	5100	5100	0
188	20240509	181700	225944775	5100	5100	5100	5100	0
189	20240509	181600	225944775	5100	5100	5100	5100	0
190	20240509	181500	225944775	5100	5100	5100	5100	0
191	20240509	181400	225944775	5100	5100	5100	5100	0
192	20240509	181300	225944775	5100	5100	5100	5100	0
193	20240509	181200	225944775	5100	5100	5100	5100	0
194	20240509	181100	225944775	5100	5100	5100	5100	0
195	20240509	181000	225944775	5100	5100	5100	5100	0
196	20240509	180900	225944775	5100	5100	5100	5100	0
197	20240509	180800	225944775	5100	5100	5100	5100	0
198	20240509	180700	225944775	5100	5100	5100	5100	0
199	20240509	180600	225944775	5100	5100	5100	5100	0
200	20240509	180500	225944775	5100	5100	5100	5100	0
201	20240509	180400	225944775	5100	5100	5100	5100	0
202	20240509	180300	225944775	5100	5100	5100	5100	0
203	20240509	180200	225944775	5100	5100	5100	5100	0
204	20240509	180100	225944775	5100	5100	5100	5100	0
205	20240509	180000	225944775	5100	5100	5100	5100	0
206	20240509	175900	225944775	5100	5100	5100	5100	0
207	20240509	175800	225944775	5100	5100	5100	5100	0
208	20240509	175700	225944775	5100	5100	5100	5100	0
209	20240509	175600	225944775	5100	5100	5100	5100	0
210	20240509	175500	225944775	5100	5100	5100	5100	0
211	20240509	175400	225944775	5100	5100	5100	5100	0
212	20240509	175300	225944775	5100	5100	5100	5100	711
213	20240509	175200	225944775	5100	5100	5100	5100	0
214	20240509	175100	225944775	5100	5100	5100	5100	0
215	20240509	175000	225944775	5100	5100	5100	5100	0
216	20240509	174900	225944775	5100	5100	5100	5100	0
217	20240509	174800	225944775	5100	5100	5100	5100	0
218	20240509	174700	225944775	5100	5100	5100	5100	0
219	20240509	174600	225944775	5100	5100	5100	5100	0
220	20240509	174500	225944775	5100	5100	5100	5100	0
221	20240509	174400	225944775	5100	5100	5100	5100	0
222	20240509	174300	225944775	5100	5100	5100	5100	0
223	20240509	174200	225944775	5100	5100	5100	5100	0
224	20240509	174100	225944775	5100	5100	5100	5100	0
225	20240509	174000	225944775	5100	5100	5100	5100	0
226	20240509	173900	225944775	5100	5100	5100	5100	0
227	20240509	173800	225944775	5100	5100	5100	5100	0
228	20240509	173700	225944775	5100	5100	5100	5100	0
229	20240509	173600	225944775	5100	5100	5100	5100	0
230	20240509	173500	225944775	5100	5100	5100	5100	0
231	20240509	173400	225944775	5100	5100	5100	5100	0
232	20240509	173300	225944775	5100	5100	5100	5100	0
233	20240509	173200	225944775	5100	5100	5100	5100	0
234	20240509	173100	225944775	5100	5100	5100	5100	0
235	20240509	173000	225944775	5100	5100	5100	5100	0
236	20240509	172900	225944775	5100	5100	5100	5100	0
237	20240509	172800	225944775	5100	5100	5100	5100	0
238	20240509	172700	225944775	5100	5100	5100	5100	0
239	20240509	172600	225944775	5100	5100	5100	5100	0
240	20240509	172500	225944775	5100	5100	5100	5100	0
241	20240509	172400	225944775	5100	5100	5100	5100	0
242	20240509	172300	225944775	5100	5100	5100	5100	711
243	20240509	172200	225944775	5100	5100	5100	5100	0
244	20240509	172100	225944775	5100	5100	5100	5100	0
245	20240509	172000	225944775	5100	5100	5100	5100	0
246	20240509	171900	225944775	5100	5100	5100	5100	0
247	20240509	171800	225944775	5100	5100	5100	5100	0
248	20240509	171700	225944775	5100	5100	5100	5100	0
249	20240509	171600	225944775	5100	5100	5100	5100	0
250	20240509	171500	225944775	5100	5100	5100	5100	0
251	20240509	171400	225944775	5100	5100	5100	5100	0
252	20240509	171300	225944775	5100	5100	5100	5100	0
253	20240509	171200	225944775	5100	5100	5100	5100	0
254	20240509	171100	225944775	5100	5100	5100	5100	0
255	20240509	171000	225944775	5100	5100	5100	5100	0
256	20240509	170900	225944775	5100	5100	5100	5100	0
257	20240509	170800	225944775	5100	5100	5100	5100	0
258	20240509	170700	225944775	5100	5100	5100	5100	0
259	20240509	170600	225944775	5100	5100	5100	5100	0
260	20240509	170500	225944775	5100	5100	5100	5100	0
261	20240509	170400	225944775	5100	5100	5100	5100	0
262	20240509	170300	225944775	5100	5100	5100	5100	0
263	20240509	170200	225944775	5100	5100	5100	5100	0
264	20240509	170100	225944775	5100	5100	5100	5100	0
265	20240509	170000	225944775	5100	5100	5100	5100	0
266	20240509	165900	225944775	5100	5100	5100	5100	0
267	20240509	165800	225944775	5100	5100	5100	5100	0
268	20240509	165700	225944775	5100	5100	5100	5100	0
269	20240509	165600	225944775	5100	5100	5100	5100	0
270	20240509	165500	225944775	5100	5100	5100	5100	0
271	20240509	165400	225944775	5100	5100	5100	5100	0
272	20240509	165300	225944775	5100	5100	5100	5100	711
273	20240509	165200	225944775	5100	5100	5100	5100	0
274	20240509	165100	225944775	5100	5100	5100	5100	0
275	20240509	165000	225944775	5100	5100	5100	5100	0
276	20240509	164900	225944775	5100	5100	5100	5100	0
277	20240509	164800	225944775	5100	5100	5100	5100	0
278	20240509	164700	225944775	5100	5100	5100	5100	0
279	20240509	164600	225944775	5100	5100	5100	5100	0
280	20240509	164500	225944775	5100	5100	5100	5100	0
281	20240509	164400	225944775	5100	5100	5100	5100	0
282	20240509	164300	225944775	5100	5100	5100	5100	0
283	20240509	164200	225944775	5100	5100	5100	5100	0
284	20240509	164100	225944775	5100	5100	5100	5100	0
285	20240509	164000	225944775	5100	5100	5100	5100	0
286	20240509	163900	225944775	5100	5100	5100	5100	0
287	20240509	163800	225944775	5100	5100	5100	5100	0
288	20240509	163700	225944775	5100	5100	5100	5100	0
289	20240509	163600	225944775	5100	5100	5100	5100	0
290	20240509	163500	225944775	5100	5100	5100	5100	0
291	20240509	163400	225944775	5100	5100	5100	5100	0
292	20240509	163300	225944775	5100	5100	5100	5100	0
293	20240509	163200	225944775	5100	5100	5100	5100	0
294	20240509	163100	225944775	5100	5100	5100	5100	0
295	20240509	163000	225944775	5100	5100	5100	5100	0
296	20240509	162900	225944775	5100	5100	5100	5100	0
297	20240509	162800	225944775	5100	5100	5100	5100	0
298	20240509	162700	225944775	5100	5100	5100	5100	0
299	20240509	162600	225944775	5100	5100	5100	5100	0
300	20240509	162500	225944775	5100	5100	5100	5100	0
301	20240509	162400	225944775	5100	5100	5100	5100	0
302	20240509	162300	225944775	5100	5100	5100	5100	711
303	20240509	162200	225944775	5100	5100	5100	5100	0
304	20240509	162100	225944775	5100	5100	5100	5100	0
305	20240509	162000	225944775	5100	5100	5100	5100	0
306	20240509	161900	225944775	5100	5100	5100	5100	0
307	20240509	161800	225944775	5100	5100	5100	5100	0
308	20240509	161700	225944775	5100	5100	5100	5100	0
309	20240509	161600	225944775	5100	5100	5100	5100	0
310	20240509	161500	225944775	5100	5100	5100	5100	0
311	20240509	161400	225944775	5100	5100	5100	5100	0
312	20240509	161300	225944775	5100	5100	5100	5100	0
313	20240509	161200	225944775	5100	5100	5100	5100	0
314	20240509	161100	225944775	5100	5100	5100	5100	0
315	20240509	161000	225944775	5100	5100	5100	5100	0
316	20240509	160900	225944775	5100	5100	5100	5100	0
317	20240509	160800	225944775	5100	5100	5100	5100	0
318	20240509	160700	225944775	5100	5100	5100	5100	0
319	20240509	160600	225944775	5100	5100	5100	5100	0
320	20240509	160500	225944775	5100	5100	5100	5100	0
321	20240509	160400	225944775	5100	5100	5100	5100	0
322	20240509	160300	225944775	5100	5100	5100	5100	0
323	20240509	160200	225944775	5100	5100	5100	5100	0
324	20240509	160100	225944775	5100	5100	5100	5100	0
325	20240509	160000	225944775	5100	5100	5100	5100	0
326	20240509	155900	225944775	5100	5100	5100	5100	0
327	20240509	155800	225944775	5100	5100	5100	5100	0
328	20240509	155700	225944775	5100	5100	5100	5100	0
329	20240509	155600	225944775	5100	5100	5100	5100	0
330	20240509	155500	225944775	5100	5100	5100	5100	0
331	20240509	155400	225944775	5100	5100	5100	5100	0
332	20240509	155300	225944775	5100	5100	5100	5100	711
333	20240509	155200	225944775	5100	5100	5100	5100	0
334	20240509	155100	225944775	5100	5100	5100	5100	0
335	20240509	155000	225944775	5100	5100	5100	5100	0
336	20240509	154900	225944775	5100	5100	5100	5100	0
337	20240509	154800	225944775	5100	5100	5100	5100	0
338	20240509	154700	225944775	5100	5100	5100	5100	0
339	20240509	154600	225944775	5100	5100	5100	5100	0
340	20240509	154500	225944775	5100	5100	5100	5100	0
341	20240509	154400	225944775	5100	5100	5100	5100	0
342	20240509	154300	225944775	5100	5100	5100	5100	0
343	20240509	154200	225944775	5100	5100	5100	5100	0
344	20240509	154100	225944775	5100	5100	5100	5100	0
345	20240509	154000	225944775	5100	5100	5100	5100	0
346	20240509	153900	225944775	5100	5100	5100	5100	0
347	20240509	153800	225944775	5100	5100	5100	5100	0
348	20240509	153700	225944775	5100	5100	5100	5100	0
349	20240509	153600	225944775	5100	5100	5100	5100	0
350	20240509	153500	225944775	5100	5100	5100	5100	0
351	20240509	153400	225944775	5100	5100	5100	5100	0
352	20240509	153300	225944775	5100	5100	5100	5100	0
353	20240509	153200	225944775	5100	5100	5100	5100	0
354	20240509	153100	225944775	5100	5100	5100	5100	0
355	20240509	153000	225944775	5100	5100	5100	5100	711
356	20240509	152900	222318675	5060	5060	5060	5060	0
357	20240509	152800	222318675	5060	5060	5060	5060	0
358	20240509	152700	222318675	5060	5060	5060	5060	0
359	20240509	152600	222318675	5060	5060	5060	5060	0
360	20240509	152500	222318675	5060	5060	5060	5060	0
361	20240509	152400	222318675	5060	5060	5060	5060	0
362	20240509	152300	222318675	5060	5060	5060	5060	0
363	20240509	152200	222318675	5060	5060	5060	5060	0
364	20240509	152100	222318675	5060	5060	5060	5060	0
365	20240509	152000	222318675	5060	5060	5060	5060	0
366	20240509	151900	222318675	5060	5060	5060	5060	0
367	20240509	151800	222318675	5060	5060	5060	5060	0
368	20240509	151700	222318675	5060	5070	5070	5060	1229
369	20240509	151600	216092035	5060	5060	5060	5060	282
370	20240509	151500	214665115	5040	5040	5040	5040	1464
371	20240509	151400	207286555	5050	5050	5050	5050	1
372	20240509	151300	207281505	5050	5050	5050	5050	29
373	20240509	151200	207135055	5040	5040	5040	5030	2436
374	20240509	151100	194857775	5040	5050	5050	5040	33
375	20240509	151000	194691325	5050	5050	5050	5050	36
376	20240509	150900	194509525	5060	5060	5060	5060	0
377	20240509	150800	194509525	5060	5060	5060	5060	17
378	20240509	150700	194423505	5060	5060	5060	5060	0
379	20240509	150600	194423505	5060	5060	5060	5060	0
380	20240509	150500	194423505	5060	5060	5060	5060	598
381	20240509	150400	191397625	5070	5070	5070	5070	0
382	20240509	150300	191397625	5070	5070	5070	5070	0
383	20240509	150200	191397625	5070	5070	5070	5070	160
384	20240509	150100	190586425	5080	5080	5080	5080	50
385	20240509	150000	190332425	5080	5080	5080	5080	22
386	20240509	145900	190220665	5090	5090	5090	5090	0
387	20240509	145800	190220665	5090	5090	5090	5090	0
388	20240509	145700	190220665	5090	5090	5090	5090	0
389	20240509	145600	190220665	5090	5090	5090	5090	0
390	20240509	145500	190220665	5090	5090	5090	5090	40
391	20240509	145400	190017065	5090	5090	5090	5090	200
392	20240509	145300	188999065	5100	5100	5100	5100	0
393	20240509	145200	188999065	5100	5080	5100	5080	1000
394	20240509	145100	183908305	5080	5080	5080	5080	0
395	20240509	145000	183908305	5080	5080	5080	5080	0
396	20240509	144900	183908305	5080	5080	5080	5080	0
397	20240509	144800	183908305	5080	5080	5080	5080	10
398	20240509	144700	183857505	5080	5080	5080	5080	3
399	20240509	144600	183842265	5080	5080	5080	5080	18
400	20240509	144500	183750825	5080	5080	5080	5080	0
401	20240509	144400	183750825	5080	5080	5080	5080	0
402	20240509	144300	183750825	5080	5080	5080	5080	0
403	20240509	144200	183750825	5080	5080	5080	5080	98
404	20240509	144100	183252985	5090	5090	5090	5090	0
405	20240509	144000	183252985	5090	5090	5090	5090	0
406	20240509	143900	183252985	5090	5090	5090	5090	1
407	20240509	143800	183247895	5090	5090	5090	5090	0
408	20240509	143700	183247895	5090	5090	5090	5090	4
409	20240509	143600	183227535	5090	5070	5090	5070	390
410	20240509	143500	181246835	5050	5050	5050	5050	0
411	20240509	143400	181246835	5050	5050	5050	5050	1
412	20240509	143300	181241785	5060	5060	5060	5060	0
413	20240509	143200	181241785	5060	5060	5060	5060	0
414	20240509	143100	181241785	5060	5060	5060	5060	0
415	20240509	143000	181241785	5060	5060	5060	5060	0
416	20240509	142900	181241785	5060	5060	5060	5060	350
417	20240509	142800	179470785	5060	5070	5070	5060	340
418	20240509	142700	177749405	5070	5070	5070	5070	0
419	20240509	142600	177749405	5070	5070	5070	5070	0
420	20240509	142500	177749405	5070	5070	5070	5070	225
421	20240509	142400	176608655	5100	5100	5100	5100	0
422	20240509	142300	176608655	5100	5100	5100	5100	0
423	20240509	142200	176608655	5100	5100	5100	5100	0
424	20240509	142100	176608655	5100	5100	5100	5100	200
425	20240509	142000	175588655	5100	5100	5100	5100	400
426	20240509	141900	173548655	5100	5070	5100	5070	418
427	20240509	141800	171417395	5100	5100	5100	5100	0
428	20240509	141700	171417395	5100	5080	5100	5080	100
429	20240509	141600	170908535	5060	5060	5060	5060	0
430	20240509	141500	170908535	5060	5060	5060	5060	8
431	20240509	141400	170868055	5100	5100	5100	5100	0
432	20240509	141300	170868055	5100	5100	5100	5100	0
433	20240509	141200	170868055	5100	5080	5100	5080	500
434	20240509	141100	168322855	5050	5050	5050	5050	0
435	20240509	141000	168322855	5050	5050	5050	5050	0
436	20240509	140900	168322855	5050	5060	5060	5050	374
437	20240509	140800	166431455	5070	5070	5070	5070	150
438	20240509	140700	165670955	5080	5080	5080	5080	70
439	20240509	140600	165315355	5090	5090	5090	5090	0
440	20240509	140500	165315355	5090	5090	5090	5090	0
441	20240509	140400	165315355	5090	5080	5090	5080	580
442	20240509	140300	162365725	5090	5090	5090	5090	0
443	20240509	140200	162365725	5090	5090	5090	5090	50
444	20240509	140100	162111225	5090	5090	5090	5090	0
445	20240509	140000	162111225	5090	5090	5090	5090	5
446	20240509	135900	162085775	5060	5090	5090	5060	191
447	20240509	135800	161119285	5080	5060	5080	5060	1109
448	20240509	135700	155495795	5060	5070	5070	5060	184
449	20240509	135600	154564455	5080	5080	5080	5080	0
450	20240509	135500	154564455	5080	5080	5080	5080	0
451	20240509	135400	154564455	5080	5080	5080	5080	1
452	20240509	135300	154559375	5070	5070	5070	5070	38
453	20240509	135200	154366715	5070	5070	5070	5070	1000
454	20240509	135100	149296715	5070	5070	5070	5070	0
455	20240509	135000	149296715	5070	5050	5070	5050	21
456	20240509	134900	149190645	5070	5070	5070	5070	0
457	20240509	134800	149190645	5070	5060	5070	5060	500
458	20240509	134700	146660415	5070	5070	5070	5070	0
459	20240509	134600	146660415	5070	5070	5070	5070	0
460	20240509	134500	146660415	5070	5070	5070	5070	0
461	20240509	134400	146660415	5070	5070	5070	5070	0
462	20240509	134300	146660415	5070	5070	5070	5070	50
463	20240509	134200	146406915	5070	5070	5070	5070	0
464	20240509	134100	146406915	5070	5060	5070	5060	377
465	20240509	134000	144496015	5070	5060	5070	5060	136
466	20240509	133900	143807565	5060	5060	5060	5060	364
467	20240509	133800	141965725	5060	5060	5060	5060	293
468	20240509	133700	140483145	5060	5060	5060	5060	0
469	20240509	133600	140483145	5060	5060	5060	5060	101
470	20240509	133500	139972085	5060	5060	5060	5060	100
471	20240509	133400	139466085	5060	5060	5060	5060	0
472	20240509	133300	139466085	5060	5060	5060	5060	0
473	20240509	133200	139466085	5060	5060	5060	5060	0
474	20240509	133100	139466085	5060	5060	5060	5060	0
475	20240509	133000	139466085	5060	5060	5060	5060	5
476	20240509	132900	139440785	5060	5060	5060	5060	0
477	20240509	132800	139440785	5060	5060	5060	5060	0
478	20240509	132700	139440785	5060	5060	5060	5060	1300
479	20240509	132600	132862785	5060	5060	5060	5060	0
480	20240509	132500	132862785	5060	5060	5060	5060	1
481	20240509	132400	132857725	5060	5050	5060	5050	1300
482	20240509	132300	126280625	5060	5060	5060	5060	0
483	20240509	132200	126280625	5060	5060	5060	5060	0
484	20240509	132100	126280625	5060	5060	5060	5060	0
485	20240509	132000	126280625	5060	5060	5060	5060	0
486	20240509	131900	126280625	5060	5060	5060	5060	0
487	20240509	131800	126280625	5060	5040	5060	5040	99
488	20240509	131700	125780605	5050	5050	5050	5050	0
489	20240509	131600	125780605	5050	5040	5050	5040	500
490	20240509	131500	123260195	5030	5030	5030	5030	0
491	20240509	131400	123260195	5030	5040	5040	5030	22
492	20240509	131300	123149335	5010	5010	5010	5010	1
493	20240509	131200	123144325	5040	5030	5040	5030	227
494	20240509	131100	122002315	5040	5040	5040	5040	0
495	20240509	131000	122002315	5040	5040	5040	5040	10
496	20240509	130900	121951915	5050	5050	5050	5050	0
497	20240509	130800	121951915	5050	5050	5050	5050	1
498	20240509	130700	121946865	5040	5040	5040	5040	0
499	20240509	130600	121946865	5040	5040	5040	5040	0
500	20240509	130500	121946865	5040	5040	5040	5040	0
501	20240509	130400	121946865	5040	5040	5040	5040	55
502	20240509	130300	121669665	5040	5040	5040	5040	0
503	20240509	130200	121669665	5040	5040	5040	5040	0
504	20240509	130100	121669665	5040	5040	5040	5040	0
505	20240509	130000	121669665	5040	5040	5040	5040	1
506	20240509	125900	121664625	5050	5050	5050	5050	15
507	20240509	125800	121588875	5050	5050	5050	5050	0
508	20240509	125700	121588875	5050	5050	5050	5050	1
509	20240509	125600	121583825	5050	5050	5050	5050	0
510	20240509	125500	121583825	5050	5050	5050	5050	0
511	20240509	125400	121583825	5050	5050	5050	5050	0
512	20240509	125300	121583825	5050	5040	5050	5040	130
513	20240509	125200	120927405	5050	5050	5050	5050	0
514	20240509	125100	120927405	5050	5050	5050	5050	0
515	20240509	125000	120927405	5050	5050	5050	5050	0
516	20240509	124900	120927405	5050	5050	5050	5050	20
517	20240509	124800	120826405	5040	5050	5050	5040	24
518	20240509	124700	120705235	5050	5050	5050	5050	20
519	20240509	124600	120604235	5050	5050	5050	5050	0
520	20240509	124500	120604235	5050	5050	5050	5050	1974
521	20240509	124400	110635535	5050	5050	5050	5050	0
522	20240509	124300	110635535	5050	5050	5050	5050	99
523	20240509	124200	110135585	5030	5030	5030	5030	1
524	20240509	124100	110130555	5040	5050	5050	5040	84
525	20240509	124000	109706375	5040	5040	5040	5040	130
526	20240509	123900	109051175	5040	5040	5040	5040	39
527	20240509	123800	108854615	5040	5040	5040	5040	0
528	20240509	123700	108854615	5040	5040	5040	5040	0
529	20240509	123600	108854615	5040	5040	5040	5040	0
530	20240509	123500	108854615	5040	5040	5040	5040	0
531	20240509	123400	108854615	5040	5040	5040	5040	338
532	20240509	123300	107151095	5030	5010	5030	5010	157
533	20240509	123200	106361625	5010	5010	5010	5010	0
534	20240509	123100	106361625	5010	5010	5010	5010	0
535	20240509	123000	106361625	5010	5010	5010	5010	0
536	20240509	122900	106361625	5010	5010	5010	5010	0
537	20240509	122800	106361625	5010	5010	5010	5010	50
538	20240509	122700	106111125	5030	5030	5030	5030	0
539	20240509	122600	106111125	5030	5030	5030	5030	0
540	20240509	122500	106111125	5030	5030	5030	5030	0
541	20240509	122400	106111125	5030	5030	5030	5030	0
542	20240509	122300	106111125	5030	5020	5030	5020	30
543	20240509	122200	105960495	5010	5010	5010	5010	27
544	20240509	122100	105825225	5020	5020	5020	5020	0
545	20240509	122000	105825225	5020	5020	5020	5020	1002
546	20240509	121900	100795185	5020	5020	5020	5020	576
547	20240509	121800	97903665	5020	5020	5020	5020	0
548	20240509	121700	97903665	5020	5020	5020	5020	0
549	20240509	121600	97903665	5020	5020	5020	5020	0
550	20240509	121500	97903665	5020	5020	5020	5020	0
551	20240509	121400	97903665	5020	5020	5020	5020	0
552	20240509	121300	97903665	5020	5020	5020	5020	1
553	20240509	121200	97898645	5050	5050	5050	5050	199
554	20240509	121100	96893695	5050	5050	5050	5050	0
555	20240509	121000	96893695	5050	5050	5050	5050	0
556	20240509	120900	96893695	5050	5050	5050	5050	0
557	20240509	120800	96893695	5050	5050	5050	5050	0
558	20240509	120700	96893695	5050	5050	5050	5050	1
559	20240509	120600	96888645	5010	5010	5010	5010	98
560	20240509	120500	96397665	5040	5040	5040	5040	94
561	20240509	120400	95923905	5040	5040	5040	5040	0
562	20240509	120300	95923905	5040	5020	5040	5020	68
563	20240509	120200	95582465	5000	5000	5000	5000	398
564	20240509	120100	93592465	5030	5030	5030	5030	0
565	20240509	120000	93592465	5030	5030	5030	5030	0
566	20240509	115900	93592465	5030	5030	5030	5030	0
567	20240509	115800	93592465	5030	5030	5030	5030	0
568	20240509	115700	93592465	5030	5030	5030	5030	0
569	20240509	115600	93592465	5030	5030	5030	5030	0
570	20240509	115500	93592465	5030	5030	5030	5030	0
571	20240509	115400	93592465	5030	5030	5030	5030	0
572	20240509	115300	93592465	5030	5030	5030	5030	0
573	20240509	115200	93592465	5030	5030	5030	5030	0
574	20240509	115100	93592465	5030	5030	5030	5030	209
575	20240509	115000	92541195	5030	5030	5030	5030	0
576	20240509	114900	92541195	5030	5030	5030	5030	0
577	20240509	114800	92541195	5030	5030	5030	5030	1
578	20240509	114700	92536165	5030	5030	5030	5030	0
579	20240509	114600	92536165	5030	5030	5030	5030	0
580	20240509	114500	92536165	5030	5030	5030	5030	560
581	20240509	114400	89719365	5040	5040	5040	5040	0
582	20240509	114300	89719365	5040	5040	5040	5040	0
583	20240509	114200	89719365	5040	5030	5040	5030	217
584	20240509	114100	88626425	5020	5020	5020	5020	193
585	20240509	114000	87657565	5020	5020	5020	5020	5
586	20240509	113900	87632465	5020	5020	5020	5020	40
587	20240509	113800	87431665	5020	5020	5020	5020	0
588	20240509	113700	87431665	5020	5020	5020	5020	0
589	20240509	113600	87431665	5020	5020	5020	5020	0
590	20240509	113500	87431665	5020	5020	5020	5020	0
591	20240509	113400	87431665	5020	5020	5020	5020	0
592	20240509	113300	87431665	5020	5020	5020	5020	0
593	20240509	113200	87431665	5020	5020	5020	5020	1
594	20240509	113100	87426645	4995	4995	4995	4995	0
595	20240509	113000	87426645	4995	4995	4995	4995	0
596	20240509	112900	87426645	4995	5000	5000	4995	2034
597	20240509	112800	77266470	5030	5030	5030	5030	0
598	20240509	112700	77266470	5030	5030	5030	5030	0
599	20240509	112600	77266470	5030	5030	5030	5030	0
600	20240509	112500	77266470	5030	5030	5030	5030	3
601	20240509	112400	77251380	5000	5010	5010	5000	1000
602	20240509	112300	72250790	5040	5010	5040	5010	14
603	20240509	112200	72180330	5010	5010	5010	5010	0
604	20240509	112100	72180330	5010	5010	5010	5010	8
605	20240509	112000	72140250	5000	5000	5000	5000	0
606	20240509	111900	72140250	5000	5000	5000	5000	0
607	20240509	111800	72140250	5000	5000	5000	5000	0
608	20240509	111700	72140250	5000	5000	5000	5000	0
609	20240509	111600	72140250	5000	5000	5000	5000	0
610	20240509	111500	72140250	5000	5000	5000	5000	597
611	20240509	111400	69155250	5000	5000	5000	5000	4
612	20240509	111300	69135250	5040	5040	5040	5040	417
613	20240509	111200	67033570	5040	5010	5040	5000	7
614	20240509	111100	66998510	5040	5040	5040	5040	0
615	20240509	111000	66998510	5040	5040	5040	5040	0
616	20240509	110900	66998510	5040	5040	5040	5040	0
617	20240509	110800	66998510	5040	5040	5040	5040	0
618	20240509	110700	66998510	5040	5040	5040	5040	0
619	20240509	110600	66998510	5040	5040	5040	5040	0
620	20240509	110500	66998510	5040	5040	5040	5040	0
621	20240509	110400	66998510	5040	5040	5040	5040	0
622	20240509	110300	66998510	5040	5040	5040	5040	0
623	20240509	110200	66998510	5040	5040	5040	5040	0
624	20240509	110100	66998510	5040	5040	5040	5040	0
625	20240509	110000	66998510	5040	5040	5040	5040	0
626	20240509	105900	66998510	5040	5030	5040	5030	8
627	20240509	105800	66958230	5010	5010	5010	5010	0
628	20240509	105700	66958230	5010	5010	5010	5010	0
629	20240509	105600	66958230	5010	5010	5010	5010	0
630	20240509	105500	66958230	5010	5010	5010	5010	0
631	20240509	105400	66958230	5010	5010	5010	5010	3
632	20240509	105300	66943200	5050	5030	5050	5030	235
633	20240509	105200	65758770	4995	4995	4995	4995	1
634	20240509	105100	65753775	5020	5020	5020	5020	0
635	20240509	105000	65753775	5020	5020	5020	5020	0
636	20240509	104900	65753775	5020	5020	5020	5020	0
637	20240509	104800	65753775	5020	5020	5020	5020	7
638	20240509	104700	65718635	4995	4995	4995	4995	5
639	20240509	104600	65693660	4995	4995	4995	4990	479
640	20240509	104500	63302880	4990	4990	4990	4990	0
641	20240509	104400	63302880	4990	4990	4990	4990	0
642	20240509	104300	63302880	4990	4990	4990	4990	0
643	20240509	104200	63302880	4990	4990	4990	4990	0
644	20240509	104100	63302880	4990	4990	4990	4990	0
645	20240509	104000	63302880	4990	4990	4990	4990	0
646	20240509	103900	63302880	4990	4995	4995	4990	100
647	20240509	103800	62803470	4990	4990	4990	4990	0
648	20240509	103700	62803470	4990	4990	4990	4990	0
649	20240509	103600	62803470	4990	5020	5020	4990	1000
650	20240509	103500	57805175	5030	5030	5030	5030	0
651	20240509	103400	57805175	5030	5030	5030	5030	0
652	20240509	103300	57805175	5030	5030	5030	5030	0
653	20240509	103200	57805175	5030	5030	5030	5030	0
654	20240509	103100	57805175	5030	5020	5030	5020	3
655	20240509	103000	57790105	5020	5020	5020	5020	177
656	20240509	102900	56901565	5030	5030	5030	5030	0
657	20240509	102800	56901565	5030	5030	5030	5030	0
658	20240509	102700	56901565	5030	5030	5030	5030	0
659	20240509	102600	56901565	5030	5030	5030	5030	0
660	20240509	102500	56901565	5030	5030	5030	5030	3
661	20240509	102400	56886475	5030	5030	5030	5030	120
662	20240509	102300	56282875	5040	5040	5040	5040	0
663	20240509	102200	56282875	5040	5040	5040	5040	0
664	20240509	102100	56282875	5040	5040	5040	5040	0
665	20240509	102000	56282875	5040	5040	5040	5040	0
666	20240509	101900	56282875	5040	5040	5040	5040	0
667	20240509	101800	56282875	5040	5040	5040	5040	55
668	20240509	101700	56005675	5040	5040	5040	5040	29
669	20240509	101600	55859515	5050	5050	5050	5050	0
670	20240509	101500	55859515	5050	5050	5050	5050	0
671	20240509	101400	55859515	5050	5050	5050	5050	1
672	20240509	101300	55854465	5040	5040	5040	5040	1
673	20240509	101200	55849425	5060	5060	5060	5060	0
674	20240509	101100	55849425	5060	5060	5060	5060	0
675	20240509	101000	55849425	5060	5060	5060	5060	100
676	20240509	100900	55343425	5060	5060	5060	5060	0
677	20240509	100800	55343425	5060	5060	5060	5060	1
678	20240509	100700	55338365	5020	5020	5020	5020	0
679	20240509	100600	55338365	5020	5020	5020	5020	0
680	20240509	100500	55338365	5020	5020	5020	5020	0
681	20240509	100400	55338365	5020	5020	5020	5020	0
682	20240509	100300	55338365	5020	5030	5030	5020	40
683	20240509	100200	55137305	5030	5060	5060	5030	2
684	20240509	100100	55127215	5030	5030	5030	5030	1
685	20240509	100000	55122185	5070	5070	5070	5070	0
686	20240509	095900	55122185	5070	5070	5070	5070	106
687	20240509	095800	54584765	5070	5070	5070	5070	0
688	20240509	095700	54584765	5070	5070	5070	5070	3
689	20240509	095600	54569555	5070	5070	5070	5070	1
690	20240509	095500	54564485	5070	5060	5070	5060	501
691	20240509	095400	52029415	5050	5030	5050	5030	505
692	20240509	095300	49479255	5040	5040	5040	5040	15
693	20240509	095200	49403655	5010	5010	5010	5010	0
694	20240509	095100	49403655	5010	5010	5010	5010	400
695	20240509	095000	47399655	5000	5000	5000	5000	0
696	20240509	094900	47399655	5000	5000	5000	5000	0
697	20240509	094800	47399655	5000	5000	5000	5000	0
698	20240509	094700	47399655	5000	5000	5000	5000	0
699	20240509	094600	47399655	5000	5020	5020	5000	1000
700	20240509	094500	42380505	5030	5030	5030	5030	1070
701	20240509	094400	36998405	5030	5030	5030	5030	0
702	20240509	094300	36998405	5030	5030	5030	5030	0
703	20240509	094200	36998405	5030	5030	5030	5030	0
704	20240509	094100	36998405	5030	5030	5030	5030	311
705	20240509	094000	35434075	5030	5040	5040	5030	438
706	20240509	093900	33230925	5050	5050	5050	5050	2
707	20240509	093800	33220825	5060	5060	5060	5060	301
708	20240509	093700	31697765	5060	5060	5060	5060	0
709	20240509	093600	31697765	5060	5060	5060	5060	0
710	20240509	093500	31697765	5060	5060	5060	5060	0
711	20240509	093400	31697765	5060	5060	5060	5060	0
712	20240509	093300	31697765	5060	5060	5060	5060	649
713	20240509	093200	28413825	5060	5040	5060	5040	900
714	20240509	093100	23861395	5030	5030	5030	5030	0
715	20240509	093000	23861395	5030	5030	5030	5030	9
716	20240509	092900	23816125	5020	5020	5020	5020	100
717	20240509	092800	23314125	5030	5030	5030	5030	0
718	20240509	092700	23314125	5030	5030	5030	5030	0
719	20240509	092600	23314125	5030	5030	5030	5030	0
720	20240509	092500	23314125	5030	5020	5030	5020	782
721	20240509	092400	19383395	5010	5000	5010	5000	1422
722	20240509	092300	12265615	5000	5000	5000	5000	8
723	20240509	092200	12225615	5000	5000	5000	5000	0
724	20240509	092100	12225615	5000	5000	5000	5000	0
725	20240509	092000	12225615	5000	5000	5000	5000	0
726	20240509	091900	12225615	5000	5000	5000	5000	0
727	20240509	091800	12225615	5000	4980	5000	4980	140
728	20240509	091700	11526415	5000	4985	5000	4985	100
729	20240509	091600	11026930	4970	4960	4970	4960	547
730	20240509	091500	8308935	4960	4985	4985	4960	1038
731	20240509	091400	3147450	5000	5000	5000	5000	4
732	20240509	091300	3127450	4985	4985	4985	4985	39
733	20240509	091200	2933035	4990	4995	4995	4990	323
734	20240509	091100	1320155	4995	4995	4995	4995	1
735	20240509	091000	1315160	5000	5000	5000	5000	0
736	20240509	090900	1315160	5000	5000	5000	5000	0
737	20240509	090800	1315160	5000	5000	5000	5000	6
738	20240509	090700	1285160	5000	5000	5000	5000	0
739	20240509	090600	1285160	5000	5000	5000	5000	10
740	20240509	090500	1235160	5000	4995	5000	4995	67
741	20240509	090400	900460	5000	5000	5000	5000	0
742	20240509	090300	900460	5000	5000	5000	5000	155
743	20240509	090200	125460	5010	5010	5010	5010	0
744	20240509	090100	125460	5010	5010	5010	5010	0
745	20240509	090000	125460	5010	5020	5020	5010	25