KissMeData/078890/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194900	646143250	5830	5830	5830	5830	2197
3	20240509	194800	646143250	5830	5830	5830	5830	0
4	20240509	194700	646143250	5830	5830	5830	5830	0
5	20240509	194600	646143250	5830	5830	5830	5830	0
6	20240509	194500	646143250	5830	5830	5830	5830	0
7	20240509	194400	646143250	5830	5830	5830	5830	0
8	20240509	194300	646143250	5830	5830	5830	5830	0
9	20240509	194200	646143250	5830	5830	5830	5830	0
10	20240509	194100	646143250	5830	5830	5830	5830	0
11	20240509	194000	646143250	5830	5830	5830	5830	0
12	20240509	193900	646143250	5830	5830	5830	5830	0
13	20240509	193800	646143250	5830	5830	5830	5830	0
14	20240509	193700	646143250	5830	5830	5830	5830	0
15	20240509	193600	646143250	5830	5830	5830	5830	0
16	20240509	193500	646143250	5830	5830	5830	5830	0
17	20240509	193400	646143250	5830	5830	5830	5830	0
18	20240509	193300	646143250	5830	5830	5830	5830	0
19	20240509	193200	646143250	5830	5830	5830	5830	0
20	20240509	193100	646143250	5830	5830	5830	5830	0
21	20240509	193000	646143250	5830	5830	5830	5830	0
22	20240509	192900	646143250	5830	5830	5830	5830	0
23	20240509	192800	646143250	5830	5830	5830	5830	0
24	20240509	192700	646143250	5830	5830	5830	5830	0
25	20240509	192600	646143250	5830	5830	5830	5830	0
26	20240509	192500	646143250	5830	5830	5830	5830	0
27	20240509	192400	646143250	5830	5830	5830	5830	0
28	20240509	192300	646143250	5830	5830	5830	5830	0
29	20240509	192200	646143250	5830	5830	5830	5830	0
30	20240509	192100	646143250	5830	5830	5830	5830	0
31	20240509	192000	646143250	5830	5830	5830	5830	0
32	20240509	191900	646143250	5830	5830	5830	5830	2197
33	20240509	191800	646143250	5830	5830	5830	5830	0
34	20240509	191700	646143250	5830	5830	5830	5830	0
35	20240509	191600	646143250	5830	5830	5830	5830	0
36	20240509	191500	646143250	5830	5830	5830	5830	0
37	20240509	191400	646143250	5830	5830	5830	5830	0
38	20240509	191300	646143250	5830	5830	5830	5830	0
39	20240509	191200	646143250	5830	5830	5830	5830	0
40	20240509	191100	646143250	5830	5830	5830	5830	0
41	20240509	191000	646143250	5830	5830	5830	5830	0
42	20240509	190900	646143250	5830	5830	5830	5830	0
43	20240509	190800	646143250	5830	5830	5830	5830	0
44	20240509	190700	646143250	5830	5830	5830	5830	0
45	20240509	190600	646143250	5830	5830	5830	5830	0
46	20240509	190500	646143250	5830	5830	5830	5830	0
47	20240509	190400	646143250	5830	5830	5830	5830	0
48	20240509	190300	646143250	5830	5830	5830	5830	0
49	20240509	190200	646143250	5830	5830	5830	5830	0
50	20240509	190100	646143250	5830	5830	5830	5830	0
51	20240509	190000	646143250	5830	5830	5830	5830	0
52	20240509	185900	646143250	5830	5830	5830	5830	0
53	20240509	185800	646143250	5830	5830	5830	5830	0
54	20240509	185700	646143250	5830	5830	5830	5830	0
55	20240509	185600	646143250	5830	5830	5830	5830	0
56	20240509	185500	646143250	5830	5830	5830	5830	0
57	20240509	185400	646143250	5830	5830	5830	5830	0
58	20240509	185300	646143250	5830	5830	5830	5830	0
59	20240509	185200	646143250	5830	5830	5830	5830	0
60	20240509	185100	646143250	5830	5830	5830	5830	0
61	20240509	185000	646143250	5830	5830	5830	5830	0
62	20240509	184900	646143250	5830	5830	5830	5830	2197
63	20240509	184800	646143250	5830	5830	5830	5830	0
64	20240509	184700	646143250	5830	5830	5830	5830	0
65	20240509	184600	646143250	5830	5830	5830	5830	0
66	20240509	184500	646143250	5830	5830	5830	5830	0
67	20240509	184400	646143250	5830	5830	5830	5830	0
68	20240509	184300	646143250	5830	5830	5830	5830	0
69	20240509	184200	646143250	5830	5830	5830	5830	0
70	20240509	184100	646143250	5830	5830	5830	5830	0
71	20240509	184000	646143250	5830	5830	5830	5830	0
72	20240509	183900	646143250	5830	5830	5830	5830	0
73	20240509	183800	646143250	5830	5830	5830	5830	0
74	20240509	183700	646143250	5830	5830	5830	5830	0
75	20240509	183600	646143250	5830	5830	5830	5830	0
76	20240509	183500	646143250	5830	5830	5830	5830	0
77	20240509	183400	646143250	5830	5830	5830	5830	0
78	20240509	183300	646143250	5830	5830	5830	5830	0
79	20240509	183200	646143250	5830	5830	5830	5830	0
80	20240509	183100	646143250	5830	5830	5830	5830	0
81	20240509	183000	646143250	5830	5830	5830	5830	0
82	20240509	182900	646143250	5830	5830	5830	5830	0
83	20240509	182800	646143250	5830	5830	5830	5830	0
84	20240509	182700	646143250	5830	5830	5830	5830	0
85	20240509	182600	646143250	5830	5830	5830	5830	0
86	20240509	182500	646143250	5830	5830	5830	5830	0
87	20240509	182400	646143250	5830	5830	5830	5830	0
88	20240509	182300	646143250	5830	5830	5830	5830	0
89	20240509	182200	646143250	5830	5830	5830	5830	0
90	20240509	182100	646143250	5830	5830	5830	5830	0
91	20240509	182000	646143250	5830	5830	5830	5830	0
92	20240509	181900	646143250	5830	5830	5830	5830	2197
93	20240509	181800	646143250	5830	5830	5830	5830	0
94	20240509	181700	646143250	5830	5830	5830	5830	0
95	20240509	181600	646143250	5830	5830	5830	5830	0
96	20240509	181500	646143250	5830	5830	5830	5830	0
97	20240509	181400	646143250	5830	5830	5830	5830	0
98	20240509	181300	646143250	5830	5830	5830	5830	0
99	20240509	181200	646143250	5830	5830	5830	5830	0
100	20240509	181100	646143250	5830	5830	5830	5830	0
101	20240509	181000	646143250	5830	5830	5830	5830	0
102	20240509	180900	646143250	5830	5830	5830	5830	0
103	20240509	180800	646143250	5830	5830	5830	5830	0
104	20240509	180700	646143250	5830	5830	5830	5830	0
105	20240509	180600	646143250	5830	5830	5830	5830	0
106	20240509	180500	646143250	5830	5830	5830	5830	0
107	20240509	180400	646143250	5830	5830	5830	5830	0
108	20240509	180300	646143250	5830	5830	5830	5830	0
109	20240509	180200	646143250	5830	5830	5830	5830	0
110	20240509	180100	646143250	5830	5830	5830	5830	0
111	20240509	180000	646143250	5830	5830	5830	5830	0
112	20240509	175900	646143250	5830	5830	5830	5830	0
113	20240509	175800	646143250	5830	5830	5830	5830	0
114	20240509	175700	646143250	5830	5830	5830	5830	0
115	20240509	175600	646143250	5830	5830	5830	5830	0
116	20240509	175500	646143250	5830	5830	5830	5830	0
117	20240509	175400	646143250	5830	5830	5830	5830	0
118	20240509	175300	646143250	5830	5830	5830	5830	0
119	20240509	175200	646143250	5830	5830	5830	5830	0
120	20240509	175100	646143250	5830	5830	5830	5830	0
121	20240509	175000	646143250	5830	5830	5830	5830	0
122	20240509	174900	646143250	5830	5830	5830	5830	2197
123	20240509	174800	646143250	5830	5830	5830	5830	0
124	20240509	174700	646143250	5830	5830	5830	5830	0
125	20240509	174600	646143250	5830	5830	5830	5830	0
126	20240509	174500	646143250	5830	5830	5830	5830	0
127	20240509	174400	646143250	5830	5830	5830	5830	0
128	20240509	174300	646143250	5830	5830	5830	5830	0
129	20240509	174200	646143250	5830	5830	5830	5830	0
130	20240509	174100	646143250	5830	5830	5830	5830	0
131	20240509	174000	646143250	5830	5830	5830	5830	0
132	20240509	173900	646143250	5830	5830	5830	5830	0
133	20240509	173800	646143250	5830	5830	5830	5830	0
134	20240509	173700	646143250	5830	5830	5830	5830	0
135	20240509	173600	646143250	5830	5830	5830	5830	0
136	20240509	173500	646143250	5830	5830	5830	5830	0
137	20240509	173400	646143250	5830	5830	5830	5830	0
138	20240509	173300	646143250	5830	5830	5830	5830	0
139	20240509	173200	646143250	5830	5830	5830	5830	0
140	20240509	173100	646143250	5830	5830	5830	5830	0
141	20240509	173000	646143250	5830	5830	5830	5830	0
142	20240509	172900	646143250	5830	5830	5830	5830	0
143	20240509	172800	646143250	5830	5830	5830	5830	0
144	20240509	172700	646143250	5830	5830	5830	5830	0
145	20240509	172600	646143250	5830	5830	5830	5830	0
146	20240509	172500	646143250	5830	5830	5830	5830	0
147	20240509	172400	646143250	5830	5830	5830	5830	0
148	20240509	172300	646143250	5830	5830	5830	5830	0
149	20240509	172200	646143250	5830	5830	5830	5830	0
150	20240509	172100	646143250	5830	5830	5830	5830	0
151	20240509	172000	646143250	5830	5830	5830	5830	0
152	20240509	171900	646143250	5830	5830	5830	5830	2197
153	20240509	171800	646143250	5830	5830	5830	5830	0
154	20240509	171700	646143250	5830	5830	5830	5830	0
155	20240509	171600	646143250	5830	5830	5830	5830	0
156	20240509	171500	646143250	5830	5830	5830	5830	0
157	20240509	171400	646143250	5830	5830	5830	5830	0
158	20240509	171300	646143250	5830	5830	5830	5830	0
159	20240509	171200	646143250	5830	5830	5830	5830	0
160	20240509	171100	646143250	5830	5830	5830	5830	0
161	20240509	171000	646143250	5830	5830	5830	5830	0
162	20240509	170900	646143250	5830	5830	5830	5830	0
163	20240509	170800	646143250	5830	5830	5830	5830	0
164	20240509	170700	646143250	5830	5830	5830	5830	0
165	20240509	170600	646143250	5830	5830	5830	5830	0
166	20240509	170500	646143250	5830	5830	5830	5830	0
167	20240509	170400	646143250	5830	5830	5830	5830	0
168	20240509	170300	646143250	5830	5830	5830	5830	0
169	20240509	170200	646143250	5830	5830	5830	5830	0
170	20240509	170100	646143250	5830	5830	5830	5830	0
171	20240509	170000	646143250	5830	5830	5830	5830	0
172	20240509	165900	646143250	5830	5830	5830	5830	0
173	20240509	165800	646143250	5830	5830	5830	5830	0
174	20240509	165700	646143250	5830	5830	5830	5830	0
175	20240509	165600	646143250	5830	5830	5830	5830	0
176	20240509	165500	646143250	5830	5830	5830	5830	0
177	20240509	165400	646143250	5830	5830	5830	5830	0
178	20240509	165300	646143250	5830	5830	5830	5830	0
179	20240509	165200	646143250	5830	5830	5830	5830	0
180	20240509	165100	646143250	5830	5830	5830	5830	0
181	20240509	165000	646143250	5830	5830	5830	5830	0
182	20240509	164900	646143250	5830	5830	5830	5830	2197
183	20240509	164800	646143250	5830	5830	5830	5830	0
184	20240509	164700	646143250	5830	5830	5830	5830	0
185	20240509	164600	646143250	5830	5830	5830	5830	0
186	20240509	164500	646143250	5830	5830	5830	5830	0
187	20240509	164400	646143250	5830	5830	5830	5830	0
188	20240509	164300	646143250	5830	5830	5830	5830	0
189	20240509	164200	646143250	5830	5830	5830	5830	0
190	20240509	164100	646143250	5830	5830	5830	5830	0
191	20240509	164000	646143250	5830	5830	5830	5830	0
192	20240509	163900	646143250	5830	5830	5830	5830	0
193	20240509	163800	646143250	5830	5830	5830	5830	0
194	20240509	163700	646143250	5830	5830	5830	5830	0
195	20240509	163600	646143250	5830	5830	5830	5830	0
196	20240509	163500	646143250	5830	5830	5830	5830	0
197	20240509	163400	646143250	5830	5830	5830	5830	0
198	20240509	163300	646143250	5830	5830	5830	5830	0
199	20240509	163200	646143250	5830	5830	5830	5830	0
200	20240509	163100	646143250	5830	5830	5830	5830	0
201	20240509	163000	646143250	5830	5830	5830	5830	0
202	20240509	162900	646143250	5830	5830	5830	5830	0
203	20240509	162800	646143250	5830	5830	5830	5830	0
204	20240509	162700	646143250	5830	5830	5830	5830	0
205	20240509	162600	646143250	5830	5830	5830	5830	0
206	20240509	162500	646143250	5830	5830	5830	5830	0
207	20240509	162400	646143250	5830	5830	5830	5830	0
208	20240509	162300	646143250	5830	5830	5830	5830	0
209	20240509	162200	646143250	5830	5830	5830	5830	0
210	20240509	162100	646143250	5830	5830	5830	5830	0
211	20240509	162000	646143250	5830	5830	5830	5830	0
212	20240509	161900	646143250	5830	5830	5830	5830	2197
213	20240509	161800	646143250	5830	5830	5830	5830	0
214	20240509	161700	646143250	5830	5830	5830	5830	0
215	20240509	161600	646143250	5830	5830	5830	5830	0
216	20240509	161500	646143250	5830	5830	5830	5830	0
217	20240509	161400	646143250	5830	5830	5830	5830	0
218	20240509	161300	646143250	5830	5830	5830	5830	0
219	20240509	161200	646143250	5830	5830	5830	5830	0
220	20240509	161100	646143250	5830	5830	5830	5830	0
221	20240509	161000	646143250	5830	5830	5830	5830	0
222	20240509	160900	646143250	5830	5830	5830	5830	0
223	20240509	160800	646143250	5830	5830	5830	5830	0
224	20240509	160700	646143250	5830	5830	5830	5830	0
225	20240509	160600	646143250	5830	5830	5830	5830	0
226	20240509	160500	646143250	5830	5830	5830	5830	0
227	20240509	160400	646143250	5830	5830	5830	5830	0
228	20240509	160300	646143250	5830	5830	5830	5830	0
229	20240509	160200	646143250	5830	5830	5830	5830	0
230	20240509	160100	646143250	5830	5830	5830	5830	0
231	20240509	160000	646143250	5830	5830	5830	5830	0
232	20240509	155900	646143250	5830	5830	5830	5830	0
233	20240509	155800	646143250	5830	5830	5830	5830	0
234	20240509	155700	646143250	5830	5830	5830	5830	0
235	20240509	155600	646143250	5830	5830	5830	5830	0
236	20240509	155500	646143250	5830	5830	5830	5830	0
237	20240509	155400	646143250	5830	5830	5830	5830	0
238	20240509	155300	646143250	5830	5830	5830	5830	0
239	20240509	155200	646143250	5830	5830	5830	5830	0
240	20240509	155100	646143250	5830	5830	5830	5830	0
241	20240509	155000	646143250	5830	5830	5830	5830	0
242	20240509	154900	646143250	5830	5830	5830	5830	2197
243	20240509	154800	646143250	5830	5830	5830	5830	0
244	20240509	154700	646143250	5830	5830	5830	5830	0
245	20240509	154600	646143250	5830	5830	5830	5830	0
246	20240509	154500	646143250	5830	5830	5830	5830	0
247	20240509	154400	646143250	5830	5830	5830	5830	0
248	20240509	154300	646143250	5830	5830	5830	5830	0
249	20240509	154200	646143250	5830	5830	5830	5830	0
250	20240509	154100	646143250	5830	5830	5830	5830	0
251	20240509	154000	646143250	5830	5830	5830	5830	0
252	20240509	153900	646143250	5830	5830	5830	5830	0
253	20240509	153800	646143250	5830	5830	5830	5830	0
254	20240509	153700	646143250	5830	5830	5830	5830	0
255	20240509	153600	646143250	5830	5830	5830	5830	0
256	20240509	153500	646143250	5830	5830	5830	5830	0
257	20240509	153400	646143250	5830	5830	5830	5830	0
258	20240509	153300	646143250	5830	5830	5830	5830	0
259	20240509	153200	646143250	5830	5830	5830	5830	0
260	20240509	153100	646143250	5830	5830	5830	5830	0
261	20240509	153000	646143250	5830	5830	5830	5830	2197
262	20240509	152900	633334740	5840	5840	5840	5840	0
263	20240509	152800	633334740	5840	5840	5840	5840	0
264	20240509	152700	633334740	5840	5840	5840	5840	0
265	20240509	152600	633334740	5840	5840	5840	5840	0
266	20240509	152500	633334740	5840	5840	5840	5840	0
267	20240509	152400	633334740	5840	5840	5840	5840	0
268	20240509	152300	633334740	5840	5840	5840	5840	0
269	20240509	152200	633334740	5840	5840	5840	5840	0
270	20240509	152100	633334740	5840	5840	5840	5840	0
271	20240509	152000	633334740	5840	5840	5840	5840	0
272	20240509	151900	633334740	5840	5840	5840	5820	576
273	20240509	151800	629975840	5840	5840	5840	5840	250
274	20240509	151700	628515840	5810	5840	5840	5810	101
275	20240509	151600	627928370	5850	5820	5850	5820	1912
276	20240509	151500	616783520	5820	5820	5820	5820	17
277	20240509	151400	616684580	5820	5820	5830	5820	412
278	20240509	151300	614286730	5830	5830	5830	5830	182
279	20240509	151200	613225670	5830	5830	5830	5830	12
280	20240509	151100	613155710	5830	5830	5830	5830	161
281	20240509	151000	612217080	5820	5820	5820	5820	115
282	20240509	150900	611547780	5820	5820	5820	5820	9
283	20240509	150800	611495400	5820	5820	5820	5820	0
284	20240509	150700	611495400	5820	5820	5820	5820	278
285	20240509	150600	609877440	5810	5810	5810	5810	50
286	20240509	150500	609586940	5810	5810	5810	5810	204
287	20240509	150400	608401700	5820	5820	5820	5820	132
288	20240509	150300	607633460	5820	5820	5820	5820	0
289	20240509	150200	607633460	5820	5820	5820	5820	100
290	20240509	150100	607051460	5830	5830	5830	5830	96
291	20240509	150000	606491780	5820	5810	5820	5800	406
292	20240509	145900	604130870	5810	5810	5820	5810	398
293	20240509	145800	601818480	5820	5820	5820	5820	1
294	20240509	145700	601812660	5810	5820	5820	5810	475
295	20240509	145600	599052360	5820	5820	5820	5820	8
296	20240509	145500	599005800	5820	5820	5820	5820	6
297	20240509	145400	598970880	5830	5830	5830	5820	1298
298	20240509	145300	591414500	5830	5830	5830	5830	1010
299	20240509	145200	585526200	5820	5820	5820	5820	212
300	20240509	145100	584292360	5820	5820	5820	5820	0
301	20240509	145000	584292360	5820	5830	5830	5820	178
302	20240509	144900	583256390	5830	5830	5830	5830	0
303	20240509	144800	583256390	5830	5830	5830	5830	100
304	20240509	144700	582673390	5820	5820	5820	5820	0
305	20240509	144600	582673390	5820	5820	5820	5820	2587
306	20240509	144500	567617050	5830	5830	5830	5830	0
307	20240509	144400	567617050	5830	5830	5830	5830	1408
308	20240509	144300	559408410	5830	5830	5830	5830	27
309	20240509	144200	559251000	5830	5830	5830	5830	0
310	20240509	144100	559251000	5830	5830	5830	5830	0
311	20240509	144000	559251000	5830	5830	5830	5830	0
312	20240509	143900	559251000	5830	5840	5840	5830	2003
313	20240509	143800	547572480	5840	5840	5840	5840	0
314	20240509	143700	547572480	5840	5840	5840	5840	1
315	20240509	143600	547566640	5830	5830	5830	5830	0
316	20240509	143500	547566640	5830	5830	5830	5830	100
317	20240509	143400	546983640	5840	5840	5840	5840	35
318	20240509	143300	546779240	5840	5850	5850	5840	11
319	20240509	143200	546714900	5840	5840	5840	5840	0
320	20240509	143100	546714900	5840	5840	5840	5840	0
321	20240509	143000	546714900	5840	5840	5840	5840	1
322	20240509	142900	546709060	5840	5840	5840	5840	10
323	20240509	142800	546650660	5840	5840	5840	5840	53
324	20240509	142700	546341140	5850	5850	5850	5850	10
325	20240509	142600	546282640	5850	5850	5850	5850	10
326	20240509	142500	546224140	5840	5840	5840	5840	0
327	20240509	142400	546224140	5840	5840	5840	5840	0
328	20240509	142300	546224140	5840	5840	5840	5840	2
329	20240509	142200	546212460	5840	5840	5840	5840	0
330	20240509	142100	546212460	5840	5840	5840	5840	702
331	20240509	142000	542112780	5850	5850	5850	5850	1
332	20240509	141900	542106930	5850	5850	5850	5850	0
333	20240509	141800	542106930	5850	5850	5850	5850	0
334	20240509	141700	542106930	5850	5850	5850	5850	200
335	20240509	141600	540936930	5850	5850	5850	5850	10
336	20240509	141500	540878430	5850	5850	5850	5850	11
337	20240509	141400	540814080	5840	5840	5840	5840	0
338	20240509	141300	540814080	5840	5840	5840	5840	0
339	20240509	141200	540814080	5840	5840	5840	5840	0
340	20240509	141100	540814080	5840	5840	5840	5840	0
341	20240509	141000	540814080	5840	5840	5850	5830	240
342	20240509	140900	539414600	5850	5850	5850	5850	600
343	20240509	140800	535904600	5860	5860	5860	5860	350
344	20240509	140700	533853600	5840	5840	5840	5840	10
345	20240509	140600	533795200	5840	5840	5840	5840	0
346	20240509	140500	533795200	5840	5860	5860	5840	6
347	20240509	140400	533760060	5860	5850	5860	5850	257
348	20240509	140300	532254790	5840	5840	5840	5840	438
349	20240509	140200	529696870	5850	5850	5850	5850	7
350	20240509	140100	529655920	5850	5850	5850	5850	0
351	20240509	140000	529655920	5850	5840	5850	5840	866
352	20240509	135900	524589920	5840	5840	5840	5840	1
353	20240509	135800	524584080	5850	5850	5850	5850	0
354	20240509	135700	524584080	5850	5850	5850	5850	0
355	20240509	135600	524584080	5850	5850	5850	5850	0
356	20240509	135500	524584080	5850	5850	5850	5850	30
357	20240509	135400	524408580	5850	5850	5850	5850	1
358	20240509	135300	524402730	5860	5860	5860	5860	0
359	20240509	135200	524402730	5860	5860	5860	5860	10
360	20240509	135100	524344130	5860	5860	5860	5860	0
361	20240509	135000	524344130	5860	5860	5860	5860	0
362	20240509	134900	524344130	5860	5860	5860	5860	1
363	20240509	134800	524338270	5840	5840	5840	5840	0
364	20240509	134700	524338270	5840	5840	5840	5840	150
365	20240509	134600	523462270	5840	5850	5850	5840	1111
366	20240509	134500	516973030	5850	5850	5850	5850	0
367	20240509	134400	516973030	5850	5850	5850	5850	0
368	20240509	134300	516973030	5850	5850	5850	5850	0
369	20240509	134200	516973030	5850	5850	5850	5850	49
370	20240509	134100	516686380	5850	5850	5850	5850	0
371	20240509	134000	516686380	5850	5850	5850	5850	0
372	20240509	133900	516686380	5850	5850	5850	5850	20
373	20240509	133800	516569380	5850	5850	5850	5850	100
374	20240509	133700	515984380	5840	5840	5840	5840	0
375	20240509	133600	515984380	5840	5840	5840	5840	0
376	20240509	133500	515984380	5840	5840	5840	5840	4
377	20240509	133400	515961020	5850	5850	5850	5850	0
378	20240509	133300	515961020	5850	5850	5850	5850	21
379	20240509	133200	515838170	5850	5850	5850	5850	200
380	20240509	133100	514668170	5850	5850	5850	5850	12
381	20240509	133000	514597970	5850	5850	5850	5850	0
382	20240509	132900	514597970	5850	5850	5850	5850	10
383	20240509	132800	514539470	5850	5850	5850	5850	0
384	20240509	132700	514539470	5850	5850	5850	5850	0
385	20240509	132600	514539470	5850	5850	5850	5850	8
386	20240509	132500	514492670	5840	5840	5840	5840	0
387	20240509	132400	514492670	5840	5840	5840	5840	8
388	20240509	132300	514445950	5850	5850	5850	5850	17
389	20240509	132200	514346500	5850	5840	5850	5840	32
390	20240509	132100	514159610	5840	5840	5840	5840	0
391	20240509	132000	514159610	5840	5840	5840	5840	109
392	20240509	131900	513523050	5830	5830	5830	5830	0
393	20240509	131800	513523050	5830	5830	5830	5830	0
394	20240509	131700	513523050	5830	5830	5830	5830	5
395	20240509	131600	513493900	5830	5830	5830	5830	144
396	20240509	131500	512654380	5830	5840	5840	5830	700
397	20240509	131400	508570270	5850	5850	5850	5850	0
398	20240509	131300	508570270	5850	5840	5850	5830	470
399	20240509	131200	505825570	5840	5840	5840	5840	0
400	20240509	131100	505825570	5840	5850	5850	5840	2028
401	20240509	131000	493971530	5860	5860	5860	5860	1
402	20240509	130900	493965670	5860	5860	5860	5860	0
403	20240509	130800	493965670	5860	5860	5860	5860	2
404	20240509	130700	493953950	5860	5860	5860	5860	1936
405	20240509	130600	482608990	5860	5860	5860	5860	0
406	20240509	130500	482608990	5860	5870	5870	5860	2250
407	20240509	130400	469421270	5870	5870	5870	5870	0
408	20240509	130300	469421270	5870	5870	5870	5870	749
409	20240509	130200	465024640	5870	5870	5870	5870	0
410	20240509	130100	465024640	5870	5870	5870	5870	47
411	20240509	130000	464748750	5870	5870	5870	5870	243
412	20240509	125900	463322340	5870	5870	5870	5870	1226
413	20240509	125800	456125720	5880	5880	5880	5880	500
414	20240509	125700	453185720	5880	5880	5880	5880	0
415	20240509	125600	453185720	5880	5880	5880	5880	0
416	20240509	125500	453185720	5880	5880	5880	5880	222
417	20240509	125400	451880360	5880	5880	5880	5880	0
418	20240509	125300	451880360	5880	5880	5880	5880	100
419	20240509	125200	451292360	5880	5880	5880	5880	0
420	20240509	125100	451292360	5880	5880	5880	5880	5
421	20240509	125000	451262960	5880	5880	5880	5880	0
422	20240509	124900	451262960	5880	5880	5880	5880	0
423	20240509	124800	451262960	5880	5880	5880	5880	102
424	20240509	124700	450663200	5880	5880	5880	5880	200
425	20240509	124600	449487200	5890	5890	5890	5890	0
426	20240509	124500	449487200	5890	5890	5890	5890	18
427	20240509	124400	449381180	5890	5890	5890	5890	0
428	20240509	124300	449381180	5890	5870	5890	5870	90
429	20240509	124200	448851840	5890	5890	5890	5890	0
430	20240509	124100	448851840	5890	5870	5890	5870	50
431	20240509	124000	448557550	5880	5880	5880	5880	1
432	20240509	123900	448551670	5860	5870	5870	5860	145
433	20240509	123800	447701780	5880	5880	5880	5880	0
434	20240509	123700	447701780	5880	5880	5880	5880	0
435	20240509	123600	447701780	5880	5880	5880	5880	0
436	20240509	123500	447701780	5880	5880	5880	5880	100
437	20240509	123400	447113780	5870	5870	5870	5870	0
438	20240509	123300	447113780	5870	5870	5870	5870	47
439	20240509	123200	446837890	5870	5870	5870	5870	32
440	20240509	123100	446650050	5870	5870	5870	5870	11
441	20240509	123000	446585480	5870	5870	5870	5870	15
442	20240509	122900	446497430	5870	5870	5870	5870	0
443	20240509	122800	446497430	5870	5870	5870	5870	52
444	20240509	122700	446192190	5880	5880	5880	5880	110
445	20240509	122600	445545390	5880	5880	5880	5880	0
446	20240509	122500	445545390	5880	5880	5880	5880	0
447	20240509	122400	445545390	5880	5880	5880	5880	100
448	20240509	122300	444957390	5880	5880	5880	5880	152
449	20240509	122200	444063630	5880	5880	5880	5880	100
450	20240509	122100	443475630	5880	5880	5880	5880	0
451	20240509	122000	443475630	5880	5880	5880	5880	0
452	20240509	121900	443475630	5880	5880	5880	5880	0
453	20240509	121800	443475630	5880	5880	5880	5880	3
454	20240509	121700	443457990	5890	5890	5890	5890	0
455	20240509	121600	443457990	5890	5890	5890	5890	1
456	20240509	121500	443452100	5890	5890	5890	5890	0
457	20240509	121400	443452100	5890	5890	5890	5890	0
458	20240509	121300	443452100	5890	5890	5890	5890	100
459	20240509	121200	442863100	5860	5860	5860	5860	0
460	20240509	121100	442863100	5860	5860	5860	5860	30
461	20240509	121000	442687300	5860	5870	5890	5860	130
462	20240509	120900	441923190	5870	5870	5870	5870	0
463	20240509	120800	441923190	5870	5870	5870	5870	320
464	20240509	120700	440044790	5870	5870	5870	5870	0
465	20240509	120600	440044790	5870	5870	5870	5870	10
466	20240509	120500	439986090	5870	5870	5870	5870	170
467	20240509	120400	438988190	5870	5870	5870	5870	7
468	20240509	120300	438947100	5870	5870	5870	5870	48
469	20240509	120200	438665340	5870	5870	5870	5870	0
470	20240509	120100	438665340	5870	5850	5870	5850	637
471	20240509	120000	434938750	5850	5860	5860	5850	51
472	20240509	115900	434639900	5860	5870	5870	5860	121
473	20240509	115800	433930730	5860	5860	5860	5860	12
474	20240509	115700	433860410	5850	5850	5850	5850	0
475	20240509	115600	433860410	5850	5850	5850	5850	20
476	20240509	115500	433743410	5850	5850	5850	5850	1
477	20240509	115400	433737560	5860	5860	5860	5860	0
478	20240509	115300	433737560	5860	5850	5860	5850	172
479	20240509	115200	432731340	5850	5850	5850	5850	0
480	20240509	115100	432731340	5850	5850	5850	5850	4
481	20240509	115000	432707940	5850	5850	5850	5850	0
482	20240509	114900	432707940	5850	5850	5850	5850	0
483	20240509	114800	432707940	5850	5850	5850	5850	17
484	20240509	114700	432608490	5850	5850	5850	5850	15
485	20240509	114600	432520740	5850	5850	5850	5850	364
486	20240509	114500	430391340	5860	5860	5860	5860	0
487	20240509	114400	430391340	5860	5860	5860	5860	10
488	20240509	114300	430332740	5860	5860	5860	5860	0
489	20240509	114200	430332740	5860	5860	5860	5860	1
490	20240509	114100	430326880	5860	5860	5860	5860	0
491	20240509	114000	430326880	5860	5860	5860	5860	0
492	20240509	113900	430326880	5860	5860	5860	5860	1
493	20240509	113800	430321020	5860	5850	5860	5850	189
494	20240509	113700	429215200	5860	5860	5860	5860	0
495	20240509	113600	429215200	5860	5860	5860	5860	1
496	20240509	113500	429209340	5860	5860	5860	5860	0
497	20240509	113400	429209340	5860	5860	5860	5860	0
498	20240509	113300	429209340	5860	5860	5860	5860	41
499	20240509	113200	428969080	5850	5850	5850	5850	1
500	20240509	113100	428963230	5860	5860	5860	5860	50
501	20240509	113000	428670230	5860	5860	5860	5860	2
502	20240509	112900	428658510	5860	5860	5860	5860	36
503	20240509	112800	428447550	5860	5860	5860	5860	0
504	20240509	112700	428447550	5860	5860	5860	5860	0
505	20240509	112600	428447550	5860	5860	5860	5860	16
506	20240509	112500	428353790	5870	5860	5870	5860	140
507	20240509	112400	427532390	5860	5860	5860	5860	0
508	20240509	112300	427532390	5860	5860	5860	5860	104
509	20240509	112200	426922950	5860	5860	5860	5860	0
510	20240509	112100	426922950	5860	5860	5860	5860	56
511	20240509	112000	426594790	5860	5860	5860	5860	48
512	20240509	111900	426313510	5850	5860	5860	5850	147
513	20240509	111800	425452480	5870	5870	5870	5870	10
514	20240509	111700	425393780	5870	5870	5870	5870	11
515	20240509	111600	425329210	5870	5870	5870	5870	0
516	20240509	111500	425329210	5870	5870	5870	5870	0
517	20240509	111400	425329210	5870	5870	5870	5870	0
518	20240509	111300	425329210	5870	5870	5870	5870	165
519	20240509	111200	424360660	5870	5860	5870	5860	7
520	20240509	111100	424319590	5870	5870	5870	5870	120
521	20240509	111000	423615190	5870	5870	5870	5870	10
522	20240509	110900	423556490	5870	5870	5870	5870	0
523	20240509	110800	423556490	5870	5870	5870	5870	101
524	20240509	110700	422963620	5840	5840	5840	5840	0
525	20240509	110600	422963620	5840	5840	5840	5840	400
526	20240509	110500	420627620	5840	5840	5840	5840	20
527	20240509	110400	420510820	5840	5840	5840	5840	150
528	20240509	110300	419634820	5840	5840	5840	5840	0
529	20240509	110200	419634820	5840	5850	5850	5840	245
530	20240509	110100	418203020	5840	5840	5840	5840	0
531	20240509	110000	418203020	5840	5840	5840	5840	0
532	20240509	105900	418203020	5840	5840	5840	5840	0
533	20240509	105800	418203020	5840	5840	5840	5840	0
534	20240509	105700	418203020	5840	5840	5840	5840	0
535	20240509	105600	418203020	5840	5840	5840	5840	71
536	20240509	105500	417788380	5840	5840	5840	5840	22
537	20240509	105400	417659900	5830	5830	5830	5830	5
538	20240509	105300	417630750	5830	5830	5830	5830	2
539	20240509	105200	417619090	5830	5830	5830	5830	1
540	20240509	105100	417613260	5820	5840	5840	5820	3022
541	20240509	105000	400003940	5840	5840	5840	5840	201
542	20240509	104900	398830100	5840	5840	5840	5840	126
543	20240509	104800	398094260	5840	5840	5840	5840	0
544	20240509	104700	398094260	5840	5840	5840	5840	97
545	20240509	104600	397527780	5840	5840	5840	5840	210
546	20240509	104500	396301380	5840	5840	5840	5840	16
547	20240509	104400	396207940	5840	5850	5850	5840	721
548	20240509	104300	391997290	5850	5850	5850	5850	87
549	20240509	104200	391488340	5850	5850	5850	5840	351
550	20240509	104100	389437000	5850	5850	5850	5850	30
551	20240509	104000	389261500	5850	5850	5850	5850	247
552	20240509	103900	387816550	5850	5870	5870	5850	6467
553	20240509	103800	349927290	5880	5880	5880	5880	0
554	20240509	103700	349927290	5880	5880	5880	5880	1
555	20240509	103600	349921410	5860	5860	5860	5860	0
556	20240509	103500	349921410	5860	5860	5860	5860	0
557	20240509	103400	349921410	5860	5860	5860	5860	300
558	20240509	103300	348163410	5860	5860	5860	5860	0
559	20240509	103200	348163410	5860	5870	5870	5860	337
560	20240509	103100	346186730	5870	5870	5870	5870	80
561	20240509	103000	345717130	5870	5870	5870	5870	261
562	20240509	102900	344185060	5870	5870	5870	5870	0
563	20240509	102800	344185060	5870	5870	5870	5870	0
564	20240509	102700	344185060	5870	5880	5880	5870	1349
565	20240509	102600	336266370	5880	5880	5880	5880	700
566	20240509	102500	332150370	5880	5880	5880	5870	268
567	20240509	102400	330576440	5900	5900	5900	5900	21
568	20240509	102300	330452540	5900	5900	5900	5900	0
569	20240509	102200	330452540	5900	5900	5900	5900	11
570	20240509	102100	330387640	5900	5900	5900	5900	50
571	20240509	102000	330092640	5870	5870	5870	5870	0
572	20240509	101900	330092640	5870	5870	5870	5870	0
573	20240509	101800	330092640	5870	5920	5920	5870	2787
574	20240509	101700	313708170	5900	5900	5900	5900	0
575	20240509	101600	313708170	5900	5910	5910	5900	368
576	20240509	101500	311533620	5910	5910	5910	5910	11
577	20240509	101400	311468610	5910	5910	5910	5910	9
578	20240509	101300	311415420	5900	5900	5900	5900	991
579	20240509	101200	305568520	5890	5890	5890	5890	0
580	20240509	101100	305568520	5890	5890	5890	5890	244
581	20240509	101000	304131360	5880	5880	5880	5880	102
582	20240509	100900	303531600	5880	5900	5900	5880	306
583	20240509	100800	301726320	5900	5880	5900	5880	1145
584	20240509	100700	294975820	5870	5890	5890	5870	492
585	20240509	100600	292084020	5880	5880	5880	5880	50
586	20240509	100500	291790020	5870	5870	5870	5870	190
587	20240509	100400	290674720	5870	5890	5890	5870	918
588	20240509	100300	285281550	5900	5880	5900	5880	98
589	20240509	100200	284704530	5880	5880	5880	5880	48
590	20240509	100100	284422290	5880	5880	5880	5880	365
591	20240509	100000	282276090	5880	5880	5880	5880	0
592	20240509	095900	282276090	5880	5880	5880	5880	1000
593	20240509	095800	276396090	5880	5910	5910	5880	5193
594	20240509	095700	245775240	5920	5920	5920	5920	10
595	20240509	095600	245716040	5920	5920	5920	5920	2
596	20240509	095500	245704200	5910	5920	5920	5910	2
597	20240509	095400	245692370	5920	5920	5920	5920	0
598	20240509	095300	245692370	5920	5920	5920	5920	30
599	20240509	095200	245514770	5910	5900	5910	5900	43
600	20240509	095100	245260840	5900	5900	5900	5900	0
601	20240509	095000	245260840	5900	5900	5900	5900	4593
602	20240509	094900	218162140	5900	5910	5910	5900	435
603	20240509	094800	215594000	5900	5900	5900	5900	0
604	20240509	094700	215594000	5900	5900	5900	5900	0
605	20240509	094600	215594000	5900	5900	5900	5900	51
606	20240509	094500	215293100	5900	5900	5900	5900	353
607	20240509	094400	213210400	5900	5910	5910	5900	460
608	20240509	094300	210495580	5920	5920	5920	5920	20
609	20240509	094200	210377180	5910	5920	5920	5910	1391
610	20240509	094100	202156260	5920	5920	5920	5920	11
611	20240509	094000	202091140	5910	5910	5910	5910	1815
612	20240509	093900	191364490	5920	5920	5920	5920	586
613	20240509	093800	187895370	5920	5920	5920	5920	62
614	20240509	093700	187528330	5930	5930	5930	5920	730
615	20240509	093600	183204430	5930	5930	5930	5930	10
616	20240509	093500	183145130	5930	5930	5930	5930	0
617	20240509	093400	183145130	5930	5920	5930	5920	338
618	20240509	093300	181144070	5920	5920	5920	5920	210
619	20240509	093200	179900870	5930	5930	5930	5930	8
620	20240509	093100	179853430	5920	5920	5920	5920	1541
621	20240509	093000	170730710	5920	5950	5950	5920	8260
622	20240509	092900	121748720	5950	5950	5950	5950	10
623	20240509	092800	121689220	5950	5960	5960	5950	820
624	20240509	092700	116809560	5950	5960	5960	5950	1539
625	20240509	092600	107649510	5960	5950	5960	5950	688
626	20240509	092500	103552560	5950	5960	5960	5950	250
627	20240509	092400	102064560	5950	5960	5960	5950	837
628	20240509	092300	97084210	5960	5960	5960	5960	1
629	20240509	092200	97078250	5960	5930	5960	5930	70
630	20240509	092100	96661650	5930	5960	5960	5930	2
631	20240509	092000	96649760	5930	5930	5930	5930	108
632	20240509	091900	96009320	5930	5940	5940	5930	1068
633	20240509	091800	89675980	5930	5950	5950	5930	275
634	20240509	091700	88042400	5950	5950	5950	5950	25
635	20240509	091600	87893650	5960	5960	5960	5960	30
636	20240509	091500	87714850	5940	5960	5960	5940	237
637	20240509	091400	86302350	5960	5960	5960	5960	4
638	20240509	091300	86278510	5960	5950	5960	5950	111
639	20240509	091200	85617950	5950	5950	5950	5950	50
640	20240509	091100	85320450	5950	5930	5950	5920	655
641	20240509	091000	81442720	5920	5930	5930	5920	210
642	20240509	090900	80199460	5920	5930	5930	5920	313
643	20240509	090800	78343390	5930	5950	5950	5930	1888
644	20240509	090700	67132430	5950	5960	5970	5950	6237
645	20240509	090600	30009340	5970	5970	5970	5970	61
646	20240509	090500	29645170	5970	5980	5980	5970	78
647	20240509	090400	29179300	5970	5960	5980	5960	622
648	20240509	090300	25469190	5960	5960	5960	5960	71
649	20240509	090200	25046030	5960	5950	5960	5940	791
650	20240509	090100	20345270	5940	5950	5980	5940	2626
651	20240509	090000	4712460	5960	5990	5990	5960	789