KissMeData/260930/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205000	643622820	5830	5830	5830	5830	1499
3	20240508	204900	643622820	5830	5830	5830	5830	0
4	20240508	204800	643622820	5830	5830	5830	5830	0
5	20240508	204700	643622820	5830	5830	5830	5830	0
6	20240508	204600	643622820	5830	5830	5830	5830	0
7	20240508	204500	643622820	5830	5830	5830	5830	0
8	20240508	204400	643622820	5830	5830	5830	5830	0
9	20240508	204300	643622820	5830	5830	5830	5830	0
10	20240508	204200	643622820	5830	5830	5830	5830	0
11	20240508	204100	643622820	5830	5830	5830	5830	0
12	20240508	204000	643622820	5830	5830	5830	5830	0
13	20240508	203900	643622820	5830	5830	5830	5830	0
14	20240508	203800	643622820	5830	5830	5830	5830	0
15	20240508	203700	643622820	5830	5830	5830	5830	0
16	20240508	203600	643622820	5830	5830	5830	5830	0
17	20240508	203500	643622820	5830	5830	5830	5830	0
18	20240508	203400	643622820	5830	5830	5830	5830	0
19	20240508	203300	643622820	5830	5830	5830	5830	0
20	20240508	203200	643622820	5830	5830	5830	5830	0
21	20240508	203100	643622820	5830	5830	5830	5830	0
22	20240508	203000	643622820	5830	5830	5830	5830	0
23	20240508	202900	643622820	5830	5830	5830	5830	0
24	20240508	202800	643622820	5830	5830	5830	5830	0
25	20240508	202700	643622820	5830	5830	5830	5830	0
26	20240508	202600	643622820	5830	5830	5830	5830	0
27	20240508	202500	643622820	5830	5830	5830	5830	0
28	20240508	202400	643622820	5830	5830	5830	5830	0
29	20240508	202300	643622820	5830	5830	5830	5830	0
30	20240508	202200	643622820	5830	5830	5830	5830	0
31	20240508	202100	643622820	5830	5830	5830	5830	0
32	20240508	202000	643622820	5830	5830	5830	5830	1499
33	20240508	201900	643622820	5830	5830	5830	5830	0
34	20240508	201800	643622820	5830	5830	5830	5830	0
35	20240508	201700	643622820	5830	5830	5830	5830	0
36	20240508	201600	643622820	5830	5830	5830	5830	0
37	20240508	201500	643622820	5830	5830	5830	5830	0
38	20240508	201400	643622820	5830	5830	5830	5830	0
39	20240508	201300	643622820	5830	5830	5830	5830	0
40	20240508	201200	643622820	5830	5830	5830	5830	0
41	20240508	201100	643622820	5830	5830	5830	5830	0
42	20240508	201000	643622820	5830	5830	5830	5830	0
43	20240508	200900	643622820	5830	5830	5830	5830	0
44	20240508	200800	643622820	5830	5830	5830	5830	0
45	20240508	200700	643622820	5830	5830	5830	5830	0
46	20240508	200600	643622820	5830	5830	5830	5830	0
47	20240508	200500	643622820	5830	5830	5830	5830	0
48	20240508	200400	643622820	5830	5830	5830	5830	0
49	20240508	200300	643622820	5830	5830	5830	5830	0
50	20240508	200200	643622820	5830	5830	5830	5830	0
51	20240508	200100	643622820	5830	5830	5830	5830	0
52	20240508	200000	643622820	5830	5830	5830	5830	0
53	20240508	195900	643622820	5830	5830	5830	5830	0
54	20240508	195800	643622820	5830	5830	5830	5830	0
55	20240508	195700	643622820	5830	5830	5830	5830	0
56	20240508	195600	643622820	5830	5830	5830	5830	0
57	20240508	195500	643622820	5830	5830	5830	5830	0
58	20240508	195400	643622820	5830	5830	5830	5830	0
59	20240508	195300	643622820	5830	5830	5830	5830	0
60	20240508	195200	643622820	5830	5830	5830	5830	0
61	20240508	195100	643622820	5830	5830	5830	5830	0
62	20240508	195000	643622820	5830	5830	5830	5830	1499
63	20240508	194900	643622820	5830	5830	5830	5830	0
64	20240508	194800	643622820	5830	5830	5830	5830	0
65	20240508	194700	643622820	5830	5830	5830	5830	0
66	20240508	194600	643622820	5830	5830	5830	5830	0
67	20240508	194500	643622820	5830	5830	5830	5830	0
68	20240508	194400	643622820	5830	5830	5830	5830	0
69	20240508	194300	643622820	5830	5830	5830	5830	0
70	20240508	194200	643622820	5830	5830	5830	5830	0
71	20240508	194100	643622820	5830	5830	5830	5830	0
72	20240508	194000	643622820	5830	5830	5830	5830	0
73	20240508	193900	643622820	5830	5830	5830	5830	0
74	20240508	193800	643622820	5830	5830	5830	5830	0
75	20240508	193700	643622820	5830	5830	5830	5830	0
76	20240508	193600	643622820	5830	5830	5830	5830	0
77	20240508	193500	643622820	5830	5830	5830	5830	0
78	20240508	193400	643622820	5830	5830	5830	5830	0
79	20240508	193300	643622820	5830	5830	5830	5830	0
80	20240508	193200	643622820	5830	5830	5830	5830	0
81	20240508	193100	643622820	5830	5830	5830	5830	0
82	20240508	193000	643622820	5830	5830	5830	5830	0
83	20240508	192900	643622820	5830	5830	5830	5830	0
84	20240508	192800	643622820	5830	5830	5830	5830	0
85	20240508	192700	643622820	5830	5830	5830	5830	0
86	20240508	192600	643622820	5830	5830	5830	5830	0
87	20240508	192500	643622820	5830	5830	5830	5830	0
88	20240508	192400	643622820	5830	5830	5830	5830	0
89	20240508	192300	643622820	5830	5830	5830	5830	0
90	20240508	192200	643622820	5830	5830	5830	5830	0
91	20240508	192100	643622820	5830	5830	5830	5830	0
92	20240508	192000	643622820	5830	5830	5830	5830	1499
93	20240508	191900	643622820	5830	5830	5830	5830	0
94	20240508	191800	643622820	5830	5830	5830	5830	0
95	20240508	191700	643622820	5830	5830	5830	5830	0
96	20240508	191600	643622820	5830	5830	5830	5830	0
97	20240508	191500	643622820	5830	5830	5830	5830	0
98	20240508	191400	643622820	5830	5830	5830	5830	0
99	20240508	191300	643622820	5830	5830	5830	5830	0
100	20240508	191200	643622820	5830	5830	5830	5830	0
101	20240508	191100	643622820	5830	5830	5830	5830	0
102	20240508	191000	643622820	5830	5830	5830	5830	0
103	20240508	190900	643622820	5830	5830	5830	5830	0
104	20240508	190800	643622820	5830	5830	5830	5830	0
105	20240508	190700	643622820	5830	5830	5830	5830	0
106	20240508	190600	643622820	5830	5830	5830	5830	0
107	20240508	190500	643622820	5830	5830	5830	5830	0
108	20240508	190400	643622820	5830	5830	5830	5830	0
109	20240508	190300	643622820	5830	5830	5830	5830	0
110	20240508	190200	643622820	5830	5830	5830	5830	0
111	20240508	190100	643622820	5830	5830	5830	5830	0
112	20240508	190000	643622820	5830	5830	5830	5830	0
113	20240508	185900	643622820	5830	5830	5830	5830	0
114	20240508	185800	643622820	5830	5830	5830	5830	0
115	20240508	185700	643622820	5830	5830	5830	5830	0
116	20240508	185600	643622820	5830	5830	5830	5830	0
117	20240508	185500	643622820	5830	5830	5830	5830	0
118	20240508	185400	643622820	5830	5830	5830	5830	0
119	20240508	185300	643622820	5830	5830	5830	5830	0
120	20240508	185200	643622820	5830	5830	5830	5830	0
121	20240508	185100	643622820	5830	5830	5830	5830	0
122	20240508	185000	643622820	5830	5830	5830	5830	1499
123	20240508	184900	643622820	5830	5830	5830	5830	0
124	20240508	184800	643622820	5830	5830	5830	5830	0
125	20240508	184700	643622820	5830	5830	5830	5830	0
126	20240508	184600	643622820	5830	5830	5830	5830	0
127	20240508	184500	643622820	5830	5830	5830	5830	0
128	20240508	184400	643622820	5830	5830	5830	5830	0
129	20240508	184300	643622820	5830	5830	5830	5830	0
130	20240508	184200	643622820	5830	5830	5830	5830	0
131	20240508	184100	643622820	5830	5830	5830	5830	0
132	20240508	184000	643622820	5830	5830	5830	5830	0
133	20240508	183900	643622820	5830	5830	5830	5830	0
134	20240508	183800	643622820	5830	5830	5830	5830	0
135	20240508	183700	643622820	5830	5830	5830	5830	0
136	20240508	183600	643622820	5830	5830	5830	5830	0
137	20240508	183500	643622820	5830	5830	5830	5830	0
138	20240508	183400	643622820	5830	5830	5830	5830	0
139	20240508	183300	643622820	5830	5830	5830	5830	0
140	20240508	183200	643622820	5830	5830	5830	5830	0
141	20240508	183100	643622820	5830	5830	5830	5830	0
142	20240508	183000	643622820	5830	5830	5830	5830	0
143	20240508	182900	643622820	5830	5830	5830	5830	0
144	20240508	182800	643622820	5830	5830	5830	5830	0
145	20240508	182700	643622820	5830	5830	5830	5830	0
146	20240508	182600	643622820	5830	5830	5830	5830	0
147	20240508	182500	643622820	5830	5830	5830	5830	0
148	20240508	182400	643622820	5830	5830	5830	5830	0
149	20240508	182300	643622820	5830	5830	5830	5830	0
150	20240508	182200	643622820	5830	5830	5830	5830	0
151	20240508	182100	643622820	5830	5830	5830	5830	0
152	20240508	182000	643622820	5830	5830	5830	5830	1499
153	20240508	181900	643622820	5830	5830	5830	5830	0
154	20240508	181800	643622820	5830	5830	5830	5830	0
155	20240508	181700	643622820	5830	5830	5830	5830	0
156	20240508	181600	643622820	5830	5830	5830	5830	0
157	20240508	181500	643622820	5830	5830	5830	5830	0
158	20240508	181400	643622820	5830	5830	5830	5830	0
159	20240508	181300	643622820	5830	5830	5830	5830	0
160	20240508	181200	643622820	5830	5830	5830	5830	0
161	20240508	181100	643622820	5830	5830	5830	5830	0
162	20240508	181000	643622820	5830	5830	5830	5830	0
163	20240508	180900	643622820	5830	5830	5830	5830	0
164	20240508	180800	643622820	5830	5830	5830	5830	0
165	20240508	180700	643622820	5830	5830	5830	5830	0
166	20240508	180600	643622820	5830	5830	5830	5830	0
167	20240508	180500	643622820	5830	5830	5830	5830	0
168	20240508	180400	643622820	5830	5830	5830	5830	0
169	20240508	180300	643622820	5830	5830	5830	5830	0
170	20240508	180200	643622820	5830	5830	5830	5830	0
171	20240508	180100	643622820	5830	5830	5830	5830	0
172	20240508	180000	643622820	5830	5830	5830	5830	0
173	20240508	175900	643622820	5830	5830	5830	5830	0
174	20240508	175800	643622820	5830	5830	5830	5830	0
175	20240508	175700	643622820	5830	5830	5830	5830	0
176	20240508	175600	643622820	5830	5830	5830	5830	0
177	20240508	175500	643622820	5830	5830	5830	5830	0
178	20240508	175400	643622820	5830	5830	5830	5830	0
179	20240508	175300	643622820	5830	5830	5830	5830	0
180	20240508	175200	643622820	5830	5830	5830	5830	0
181	20240508	175100	643622820	5830	5830	5830	5830	0
182	20240508	175000	643622820	5830	5830	5830	5830	1499
183	20240508	174900	643622820	5830	5830	5830	5830	0
184	20240508	174800	643622820	5830	5830	5830	5830	0
185	20240508	174700	643622820	5830	5830	5830	5830	0
186	20240508	174600	643622820	5830	5830	5830	5830	0
187	20240508	174500	643622820	5830	5830	5830	5830	0
188	20240508	174400	643622820	5830	5830	5830	5830	0
189	20240508	174300	643622820	5830	5830	5830	5830	0
190	20240508	174200	643622820	5830	5830	5830	5830	0
191	20240508	174100	643622820	5830	5830	5830	5830	0
192	20240508	174000	643622820	5830	5830	5830	5830	0
193	20240508	173900	643622820	5830	5830	5830	5830	0
194	20240508	173800	643622820	5830	5830	5830	5830	0
195	20240508	173700	643622820	5830	5830	5830	5830	0
196	20240508	173600	643622820	5830	5830	5830	5830	0
197	20240508	173500	643622820	5830	5830	5830	5830	0
198	20240508	173400	643622820	5830	5830	5830	5830	0
199	20240508	173300	643622820	5830	5830	5830	5830	0
200	20240508	173200	643622820	5830	5830	5830	5830	0
201	20240508	173100	643622820	5830	5830	5830	5830	0
202	20240508	173000	643622820	5830	5830	5830	5830	0
203	20240508	172900	643622820	5830	5830	5830	5830	0
204	20240508	172800	643622820	5830	5830	5830	5830	0
205	20240508	172700	643622820	5830	5830	5830	5830	0
206	20240508	172600	643622820	5830	5830	5830	5830	0
207	20240508	172500	643622820	5830	5830	5830	5830	0
208	20240508	172400	643622820	5830	5830	5830	5830	0
209	20240508	172300	643622820	5830	5830	5830	5830	0
210	20240508	172200	643622820	5830	5830	5830	5830	0
211	20240508	172100	643622820	5830	5830	5830	5830	0
212	20240508	172000	643622820	5830	5830	5830	5830	1499
213	20240508	171900	643622820	5830	5830	5830	5830	0
214	20240508	171800	643622820	5830	5830	5830	5830	0
215	20240508	171700	643622820	5830	5830	5830	5830	0
216	20240508	171600	643622820	5830	5830	5830	5830	0
217	20240508	171500	643622820	5830	5830	5830	5830	0
218	20240508	171400	643622820	5830	5830	5830	5830	0
219	20240508	171300	643622820	5830	5830	5830	5830	0
220	20240508	171200	643622820	5830	5830	5830	5830	0
221	20240508	171100	643622820	5830	5830	5830	5830	0
222	20240508	171000	643622820	5830	5830	5830	5830	0
223	20240508	170900	643622820	5830	5830	5830	5830	0
224	20240508	170800	643622820	5830	5830	5830	5830	0
225	20240508	170700	643622820	5830	5830	5830	5830	0
226	20240508	170600	643622820	5830	5830	5830	5830	0
227	20240508	170500	643622820	5830	5830	5830	5830	0
228	20240508	170400	643622820	5830	5830	5830	5830	0
229	20240508	170300	643622820	5830	5830	5830	5830	0
230	20240508	170200	643622820	5830	5830	5830	5830	0
231	20240508	170100	643622820	5830	5830	5830	5830	0
232	20240508	170000	643622820	5830	5830	5830	5830	0
233	20240508	165900	643622820	5830	5830	5830	5830	0
234	20240508	165800	643622820	5830	5830	5830	5830	0
235	20240508	165700	643622820	5830	5830	5830	5830	0
236	20240508	165600	643622820	5830	5830	5830	5830	0
237	20240508	165500	643622820	5830	5830	5830	5830	0
238	20240508	165400	643622820	5830	5830	5830	5830	0
239	20240508	165300	643622820	5830	5830	5830	5830	0
240	20240508	165200	643622820	5830	5830	5830	5830	0
241	20240508	165100	643622820	5830	5830	5830	5830	0
242	20240508	165000	643622820	5830	5830	5830	5830	1499
243	20240508	164900	643622820	5830	5830	5830	5830	0
244	20240508	164800	643622820	5830	5830	5830	5830	0
245	20240508	164700	643622820	5830	5830	5830	5830	0
246	20240508	164600	643622820	5830	5830	5830	5830	0
247	20240508	164500	643622820	5830	5830	5830	5830	0
248	20240508	164400	643622820	5830	5830	5830	5830	0
249	20240508	164300	643622820	5830	5830	5830	5830	0
250	20240508	164200	643622820	5830	5830	5830	5830	0
251	20240508	164100	643622820	5830	5830	5830	5830	0
252	20240508	164000	643622820	5830	5830	5830	5830	0
253	20240508	163900	643622820	5830	5830	5830	5830	0
254	20240508	163800	643622820	5830	5830	5830	5830	0
255	20240508	163700	643622820	5830	5830	5830	5830	0
256	20240508	163600	643622820	5830	5830	5830	5830	0
257	20240508	163500	643622820	5830	5830	5830	5830	0
258	20240508	163400	643622820	5830	5830	5830	5830	0
259	20240508	163300	643622820	5830	5830	5830	5830	0
260	20240508	163200	643622820	5830	5830	5830	5830	0
261	20240508	163100	643622820	5830	5830	5830	5830	0
262	20240508	163000	643622820	5830	5830	5830	5830	0
263	20240508	162900	643622820	5830	5830	5830	5830	0
264	20240508	162800	643622820	5830	5830	5830	5830	0
265	20240508	162700	643622820	5830	5830	5830	5830	0
266	20240508	162600	643622820	5830	5830	5830	5830	0
267	20240508	162500	643622820	5830	5830	5830	5830	0
268	20240508	162400	643622820	5830	5830	5830	5830	0
269	20240508	162300	643622820	5830	5830	5830	5830	0
270	20240508	162200	643622820	5830	5830	5830	5830	0
271	20240508	162100	643622820	5830	5830	5830	5830	0
272	20240508	162000	643622820	5830	5830	5830	5830	1499
273	20240508	161900	643622820	5830	5830	5830	5830	0
274	20240508	161800	643622820	5830	5830	5830	5830	0
275	20240508	161700	643622820	5830	5830	5830	5830	0
276	20240508	161600	643622820	5830	5830	5830	5830	0
277	20240508	161500	643622820	5830	5830	5830	5830	0
278	20240508	161400	643622820	5830	5830	5830	5830	0
279	20240508	161300	643622820	5830	5830	5830	5830	0
280	20240508	161200	643622820	5830	5830	5830	5830	0
281	20240508	161100	643622820	5830	5830	5830	5830	0
282	20240508	161000	643622820	5830	5830	5830	5830	0
283	20240508	160900	643622820	5830	5830	5830	5830	0
284	20240508	160800	643622820	5830	5830	5830	5830	0
285	20240508	160700	643622820	5830	5830	5830	5830	0
286	20240508	160600	643622820	5830	5830	5830	5830	0
287	20240508	160500	643622820	5830	5830	5830	5830	0
288	20240508	160400	643622820	5830	5830	5830	5830	0
289	20240508	160300	643622820	5830	5830	5830	5830	0
290	20240508	160200	643622820	5830	5830	5830	5830	0
291	20240508	160100	643622820	5830	5830	5830	5830	0
292	20240508	160000	643622820	5830	5830	5830	5830	0
293	20240508	155900	643622820	5830	5830	5830	5830	0
294	20240508	155800	643622820	5830	5830	5830	5830	0
295	20240508	155700	643622820	5830	5830	5830	5830	0
296	20240508	155600	643622820	5830	5830	5830	5830	0
297	20240508	155500	643622820	5830	5830	5830	5830	0
298	20240508	155400	643622820	5830	5830	5830	5830	0
299	20240508	155300	643622820	5830	5830	5830	5830	0
300	20240508	155200	643622820	5830	5830	5830	5830	0
301	20240508	155100	643622820	5830	5830	5830	5830	0
302	20240508	155000	643622820	5830	5830	5830	5830	1499
303	20240508	154900	643622820	5830	5830	5830	5830	0
304	20240508	154800	643622820	5830	5830	5830	5830	0
305	20240508	154700	643622820	5830	5830	5830	5830	0
306	20240508	154600	643622820	5830	5830	5830	5830	0
307	20240508	154500	643622820	5830	5830	5830	5830	0
308	20240508	154400	643622820	5830	5830	5830	5830	0
309	20240508	154300	643622820	5830	5830	5830	5830	0
310	20240508	154200	643622820	5830	5830	5830	5830	0
311	20240508	154100	643622820	5830	5830	5830	5830	0
312	20240508	154000	643622820	5830	5830	5830	5830	0
313	20240508	153900	643622820	5830	5830	5830	5830	0
314	20240508	153800	643622820	5830	5830	5830	5830	0
315	20240508	153700	643622820	5830	5830	5830	5830	0
316	20240508	153600	643622820	5830	5830	5830	5830	0
317	20240508	153500	643622820	5830	5830	5830	5830	0
318	20240508	153400	643622820	5830	5830	5830	5830	0
319	20240508	153300	643622820	5830	5830	5830	5830	0
320	20240508	153200	643622820	5830	5830	5830	5830	0
321	20240508	153100	643622820	5830	5830	5830	5830	0
322	20240508	153000	643622820	5830	5830	5830	5830	1499
323	20240508	152900	634883650	5840	5840	5840	5840	0
324	20240508	152800	634883650	5840	5840	5840	5840	0
325	20240508	152700	634883650	5840	5840	5840	5840	0
326	20240508	152600	634883650	5840	5840	5840	5840	0
327	20240508	152500	634883650	5840	5840	5840	5840	0
328	20240508	152400	634883650	5840	5840	5840	5840	0
329	20240508	152300	634883650	5840	5840	5840	5840	0
330	20240508	152200	634883650	5840	5840	5840	5840	0
331	20240508	152100	634883650	5840	5840	5840	5840	0
332	20240508	152000	634883650	5840	5840	5840	5840	0
333	20240508	151900	634883650	5840	5840	5840	5840	0
334	20240508	151800	634883650	5840	5880	5900	5840	1392
335	20240508	151700	626720790	5870	5870	5870	5870	0
336	20240508	151600	626720790	5870	5870	5870	5870	100
337	20240508	151500	626133790	5860	5860	5860	5860	568
338	20240508	151400	622805310	5870	5870	5870	5870	0
339	20240508	151300	622805310	5870	5890	5900	5870	539
340	20240508	151200	619636570	5870	5870	5870	5870	0
341	20240508	151100	619636570	5870	5870	5870	5870	85
342	20240508	151000	619137620	5850	5840	5850	5840	183
343	20240508	150900	618067100	5840	5840	5840	5840	1
344	20240508	150800	618061260	5840	5840	5840	5840	1
345	20240508	150700	618055420	5840	5840	5840	5840	1
346	20240508	150600	618049580	5840	5840	5840	5840	0
347	20240508	150500	618049580	5840	5840	5840	5840	0
348	20240508	150400	618049580	5840	5840	5840	5830	631
349	20240508	150300	614366910	5850	5850	5850	5850	0
350	20240508	150200	614366910	5850	5850	5850	5850	586
351	20240508	150100	610938810	5850	5850	5850	5850	0
352	20240508	150000	610938810	5850	5850	5850	5850	600
353	20240508	145900	607428810	5870	5870	5870	5870	0
354	20240508	145800	607428810	5870	5870	5870	5870	1
355	20240508	145700	607422940	5870	5870	5870	5870	15
356	20240508	145600	607334890	5880	5880	5880	5880	30
357	20240508	145500	607158490	5880	5860	5880	5860	655
358	20240508	145400	603308120	5870	5870	5870	5870	0
359	20240508	145300	603308120	5870	5870	5870	5870	0
360	20240508	145200	603308120	5870	5870	5870	5870	0
361	20240508	145100	603308120	5870	5870	5870	5870	0
362	20240508	145000	603308120	5870	5870	5870	5870	0
363	20240508	144900	603308120	5870	5870	5870	5870	0
364	20240508	144800	603308120	5870	5870	5870	5870	0
365	20240508	144700	603308120	5870	5870	5870	5870	0
366	20240508	144600	603308120	5870	5850	5870	5840	1330
367	20240508	144500	595531050	5840	5850	5850	5840	8
368	20240508	144400	595484320	5850	5850	5850	5850	1171
369	20240508	144300	588633970	5850	5850	5850	5850	4000
370	20240508	144200	565233970	5850	5850	5850	5850	0
371	20240508	144100	565233970	5850	5840	5850	5840	247
372	20240508	144000	563791310	5840	5840	5840	5840	17
373	20240508	143900	563692030	5830	5840	5840	5830	104
374	20240508	143800	563084720	5840	5840	5840	5840	1
375	20240508	143700	563078880	5850	5850	5850	5850	0
376	20240508	143600	563078880	5850	5850	5850	5850	0
377	20240508	143500	563078880	5850	5850	5850	5850	0
378	20240508	143400	563078880	5850	5850	5850	5850	0
379	20240508	143300	563078880	5850	5860	5860	5850	20
380	20240508	143200	562961780	5830	5830	5830	5830	0
381	20240508	143100	562961780	5830	5830	5830	5830	0
382	20240508	143000	562961780	5830	5830	5830	5830	0
383	20240508	142900	562961780	5830	5830	5830	5830	0
384	20240508	142800	562961780	5830	5830	5830	5830	0
385	20240508	142700	562961780	5830	5830	5830	5830	0
386	20240508	142600	562961780	5830	5830	5830	5830	0
387	20240508	142500	562961780	5830	5830	5830	5830	0
388	20240508	142400	562961780	5830	5830	5830	5830	0
389	20240508	142300	562961780	5830	5830	5830	5830	0
390	20240508	142200	562961780	5830	5830	5830	5830	1
391	20240508	142100	562955950	5870	5870	5870	5870	68
392	20240508	142000	562556790	5870	5840	5870	5840	101
393	20240508	141900	561966890	5840	5840	5840	5840	0
394	20240508	141800	561966890	5840	5840	5840	5840	0
395	20240508	141700	561966890	5840	5840	5840	5840	18
396	20240508	141600	561861770	5840	5840	5840	5840	0
397	20240508	141500	561861770	5840	5840	5840	5840	0
398	20240508	141400	561861770	5840	5840	5840	5840	2
399	20240508	141300	561850090	5850	5850	5850	5850	0
400	20240508	141200	561850090	5850	5850	5850	5850	0
401	20240508	141100	561850090	5850	5850	5850	5850	115
402	20240508	141000	561177340	5850	5850	5850	5850	452
403	20240508	140900	558533140	5840	5840	5840	5840	0
404	20240508	140800	558533140	5840	5840	5840	5840	62
405	20240508	140700	558171060	5840	5840	5840	5840	0
406	20240508	140600	558171060	5840	5840	5840	5840	0
407	20240508	140500	558171060	5840	5840	5840	5840	0
408	20240508	140400	558171060	5840	5840	5840	5840	3
409	20240508	140300	558153540	5840	5840	5840	5840	0
410	20240508	140200	558153540	5840	5840	5840	5840	1
411	20240508	140100	558147700	5810	5810	5810	5810	0
412	20240508	140000	558147700	5810	5810	5810	5810	0
413	20240508	135900	558147700	5810	5810	5810	5810	0
414	20240508	135800	558147700	5810	5810	5810	5810	0
415	20240508	135700	558147700	5810	5810	5810	5810	0
416	20240508	135600	558147700	5810	5810	5810	5810	52
417	20240508	135500	557845580	5810	5810	5810	5810	0
418	20240508	135400	557845580	5810	5810	5810	5810	0
419	20240508	135300	557845580	5810	5810	5810	5810	0
420	20240508	135200	557845580	5810	5810	5810	5810	0
421	20240508	135100	557845580	5810	5810	5810	5810	20
422	20240508	135000	557729380	5810	5820	5820	5810	331
423	20240508	134900	555805190	5820	5820	5820	5820	0
424	20240508	134800	555805190	5820	5820	5820	5820	0
425	20240508	134700	555805190	5820	5820	5820	5820	3
426	20240508	134600	555787730	5820	5820	5820	5820	442
427	20240508	134500	553215290	5820	5820	5820	5820	0
428	20240508	134400	553215290	5820	5820	5820	5820	20
429	20240508	134300	553098890	5820	5820	5820	5820	0
430	20240508	134200	553098890	5820	5820	5820	5820	0
431	20240508	134100	553098890	5820	5820	5820	5820	0
432	20240508	134000	553098890	5820	5820	5820	5820	0
433	20240508	133900	553098890	5820	5820	5820	5820	0
434	20240508	133800	553098890	5820	5820	5820	5820	180
435	20240508	133700	552051290	5820	5820	5820	5820	0
436	20240508	133600	552051290	5820	5820	5820	5820	0
437	20240508	133500	552051290	5820	5820	5820	5820	90
438	20240508	133400	551527490	5810	5820	5820	5810	1100
439	20240508	133300	545129960	5810	5810	5810	5810	0
440	20240508	133200	545129960	5810	5810	5810	5810	0
441	20240508	133100	545129960	5810	5820	5820	5810	1200
442	20240508	133000	538150800	5820	5820	5820	5820	0
443	20240508	132900	538150800	5820	5820	5820	5820	25
444	20240508	132800	538005300	5820	5820	5820	5820	0
445	20240508	132700	538005300	5820	5820	5820	5820	0
446	20240508	132600	538005300	5820	5830	5830	5820	816
447	20240508	132500	533248730	5830	5850	5850	5830	1944
448	20240508	132400	521906160	5850	5860	5860	5850	70
449	20240508	132300	521496190	5860	5860	5860	5860	0
450	20240508	132200	521496190	5860	5860	5860	5860	1
451	20240508	132100	521490330	5860	5860	5860	5860	0
452	20240508	132000	521490330	5860	5860	5860	5860	0
453	20240508	131900	521490330	5860	5860	5860	5860	3
454	20240508	131800	521472750	5870	5870	5870	5870	2
455	20240508	131700	521461010	5870	5870	5870	5870	5
456	20240508	131600	521431660	5860	5860	5860	5860	0
457	20240508	131500	521431660	5860	5860	5860	5860	0
458	20240508	131400	521431660	5860	5860	5860	5860	4
459	20240508	131300	521408220	5870	5870	5870	5870	0
460	20240508	131200	521408220	5870	5870	5870	5870	0
461	20240508	131100	521408220	5870	5870	5870	5870	0
462	20240508	131000	521408220	5870	5870	5870	5870	0
463	20240508	130900	521408220	5870	5870	5870	5870	0
464	20240508	130800	521408220	5870	5870	5870	5870	0
465	20240508	130700	521408220	5870	5870	5870	5870	0
466	20240508	130600	521408220	5870	5870	5870	5870	45
467	20240508	130500	521144070	5870	5870	5870	5870	751
468	20240508	130400	516735700	5900	5900	5900	5900	0
469	20240508	130300	516735700	5900	5900	5900	5900	180
470	20240508	130200	515673700	5900	5900	5900	5900	0
471	20240508	130100	515673700	5900	5900	5900	5900	0
472	20240508	130000	515673700	5900	5900	5900	5900	1
473	20240508	125900	515667800	5870	5870	5870	5870	0
474	20240508	125800	515667800	5870	5870	5870	5870	0
475	20240508	125700	515667800	5870	5870	5870	5870	0
476	20240508	125600	515667800	5870	5870	5870	5870	0
477	20240508	125500	515667800	5870	5900	5900	5870	47
478	20240508	125400	515390950	5870	5870	5870	5870	0
479	20240508	125300	515390950	5870	5870	5870	5870	0
480	20240508	125200	515390950	5870	5870	5870	5870	0
481	20240508	125100	515390950	5870	5870	5870	5870	0
482	20240508	125000	515390950	5870	5870	5870	5870	0
483	20240508	124900	515390950	5870	5870	5870	5870	0
484	20240508	124800	515390950	5870	5870	5870	5870	340
485	20240508	124700	513395150	5880	5880	5880	5880	0
486	20240508	124600	513395150	5880	5880	5880	5880	0
487	20240508	124500	513395150	5880	5880	5880	5880	121
488	20240508	124400	512683670	5880	5880	5880	5880	0
489	20240508	124300	512683670	5880	5880	5880	5880	0
490	20240508	124200	512683670	5880	5880	5880	5880	387
491	20240508	124100	510408110	5920	5920	5920	5920	0
492	20240508	124000	510408110	5920	5920	5920	5920	1
493	20240508	123900	510402190	5880	5880	5880	5880	0
494	20240508	123800	510402190	5880	5880	5880	5880	0
495	20240508	123700	510402190	5880	5900	5900	5880	813
496	20240508	123600	505620080	5920	5920	5920	5920	0
497	20240508	123500	505620080	5920	5920	5920	5920	0
498	20240508	123400	505620080	5920	5920	5920	5920	0
499	20240508	123300	505620080	5920	5910	5920	5910	331
500	20240508	123200	503661910	5910	5910	5910	5910	75
501	20240508	123100	503218660	5910	5910	5910	5910	0
502	20240508	123000	503218660	5910	5910	5910	5910	5
503	20240508	122900	503189110	5900	5900	5900	5900	0
504	20240508	122800	503189110	5900	5900	5900	5900	3
505	20240508	122700	503171410	5900	5900	5900	5900	5
506	20240508	122600	503141910	5900	5900	5900	5900	124
507	20240508	122500	502410310	5900	5900	5900	5900	95
508	20240508	122400	501849810	5900	5900	5920	5900	262
509	20240508	122300	500303990	5900	5900	5900	5900	66
510	20240508	122200	499914590	5920	5920	5920	5920	0
511	20240508	122100	499914590	5920	5920	5920	5920	0
512	20240508	122000	499914590	5920	5920	5920	5920	658
513	20240508	121900	496019230	5920	5920	5920	5920	0
514	20240508	121800	496019230	5920	5920	5920	5920	0
515	20240508	121700	496019230	5920	5920	5920	5920	0
516	20240508	121600	496019230	5920	5920	5930	5920	479
517	20240508	121500	493182550	5920	5920	5920	5920	0
518	20240508	121400	493182550	5920	5920	5920	5920	0
519	20240508	121300	493182550	5920	5920	5920	5920	1
520	20240508	121200	493176630	5900	5900	5900	5900	0
521	20240508	121100	493176630	5900	5900	5900	5900	700
522	20240508	121000	489046630	5900	5920	5920	5900	93
523	20240508	120900	488496630	5920	5920	5920	5920	0
524	20240508	120800	488496630	5920	5920	5920	5920	5
525	20240508	120700	488467030	5920	5920	5920	5920	30
526	20240508	120600	488289430	5920	5920	5920	5920	100
527	20240508	120500	487697430	5920	5920	5920	5920	1
528	20240508	120400	487691510	5920	5920	5920	5920	4
529	20240508	120300	487667830	5920	5920	5920	5920	0
530	20240508	120200	487667830	5920	5920	5920	5920	0
531	20240508	120100	487667830	5920	5920	5920	5920	230
532	20240508	120000	486306230	5910	5920	5920	5910	111
533	20240508	115900	485650060	5920	5920	5920	5920	25
534	20240508	115800	485502060	5910	5910	5910	5910	50
535	20240508	115700	485206560	5910	5920	5930	5910	904
536	20240508	115600	479863720	5930	5930	5930	5930	0
537	20240508	115500	479863720	5930	5930	5930	5930	16
538	20240508	115400	479768840	5930	5930	5930	5930	10
539	20240508	115300	479709540	5930	5930	5930	5930	446
540	20240508	115200	477064760	5940	5920	5940	5920	802
541	20240508	115100	472303660	5910	5910	5910	5910	10
542	20240508	115000	472244560	5900	5900	5900	5900	10
543	20240508	114900	472185560	5900	5900	5900	5900	0
544	20240508	114800	472185560	5900	5900	5900	5900	51
545	20240508	114700	471884660	5900	5900	5900	5900	0
546	20240508	114600	471884660	5900	5900	5900	5900	10
547	20240508	114500	471825660	5880	5880	5880	5880	7
548	20240508	114400	471784500	5880	5870	5880	5870	141
549	20240508	114300	470956610	5880	5880	5880	5880	0
550	20240508	114200	470956610	5880	5880	5880	5880	0
551	20240508	114100	470956610	5880	5880	5880	5880	0
552	20240508	114000	470956610	5880	5880	5880	5880	0
553	20240508	113900	470956610	5880	5880	5880	5880	2
554	20240508	113800	470944850	5870	5870	5870	5870	0
555	20240508	113700	470944850	5870	5870	5870	5870	0
556	20240508	113600	470944850	5870	5880	5880	5870	466
557	20240508	113500	468208580	5870	5870	5870	5870	0
558	20240508	113400	468208580	5870	5900	5900	5870	583
559	20240508	113300	464785080	5890	5900	5900	5890	200
560	20240508	113200	463607060	5890	5900	5900	5890	157
561	20240508	113100	462682000	5900	5900	5900	5900	49
562	20240508	113000	462392900	5900	5900	5900	5900	49
563	20240508	112900	462103800	5900	5900	5900	5900	0
564	20240508	112800	462103800	5900	5930	5940	5900	73
565	20240508	112700	461670610	5930	5930	5930	5930	0
566	20240508	112600	461670610	5930	5930	5930	5930	0
567	20240508	112500	461670610	5930	5930	5930	5930	0
568	20240508	112400	461670610	5930	5920	5930	5910	1081
569	20240508	112300	455275280	5930	5930	5930	5930	181
570	20240508	112200	454201950	5940	5930	5940	5930	93
571	20240508	112100	453649580	5930	5930	5930	5930	201
572	20240508	112000	452457650	5930	5930	5940	5930	165
573	20240508	111900	451479000	5940	5930	5940	5930	496
574	20240508	111800	448533420	5920	5910	5920	5910	1451
575	20240508	111700	439952620	5880	5880	5880	5880	134
576	20240508	111600	439164700	5880	5890	5890	5880	127
577	20240508	111500	438417920	5910	5890	5910	5890	2
578	20240508	111400	438406120	5880	5880	5880	5880	0
579	20240508	111300	438406120	5880	5880	5880	5880	0
580	20240508	111200	438406120	5880	5870	5880	5870	289
581	20240508	111100	436706940	5880	5870	5880	5870	200
582	20240508	111000	435531460	5870	5870	5870	5870	18
583	20240508	110900	435425800	5870	5870	5870	5870	40
584	20240508	110800	435191000	5860	5840	5860	5840	39
585	20240508	110700	434962940	5840	5840	5840	5840	1
586	20240508	110600	434957100	5840	5840	5840	5840	6
587	20240508	110500	434922060	5830	5830	5830	5830	2
588	20240508	110400	434910400	5830	5840	5840	5830	400
589	20240508	110300	432575400	5830	5830	5830	5830	343
590	20240508	110200	430575710	5830	5830	5830	5830	0
591	20240508	110100	430575710	5830	5830	5830	5830	1
592	20240508	110000	430569880	5830	5830	5830	5830	50
593	20240508	105900	430278380	5840	5840	5840	5840	0
594	20240508	105800	430278380	5840	5840	5840	5840	213
595	20240508	105700	429034460	5840	5840	5840	5840	0
596	20240508	105600	429034460	5840	5840	5840	5840	10
597	20240508	105500	428976060	5840	5840	5840	5840	35
598	20240508	105400	428771660	5840	5850	5850	5840	47
599	20240508	105300	428496910	5830	5880	5880	5820	2600
600	20240508	105200	413311890	5890	5920	5920	5890	530
601	20240508	105100	410184360	5930	5920	5930	5920	52
602	20240508	105000	409876510	5920	5940	5940	5920	71
603	20240508	104900	409455870	5950	5950	5950	5950	447
604	20240508	104800	406796220	5950	5950	5950	5950	1
605	20240508	104700	406790270	5950	5950	5950	5950	1
606	20240508	104600	406784320	5920	5920	5920	5920	100
607	20240508	104500	406192320	5940	5950	5950	5940	510
608	20240508	104400	403159510	5960	5970	5970	5960	268
609	20240508	104300	401561230	5960	5970	5970	5960	103
610	20240508	104200	400946350	5960	5960	5960	5960	518
611	20240508	104100	397859070	5960	5950	5970	5950	1005
612	20240508	104000	391870910	5950	5950	5950	5950	1
613	20240508	103900	391864960	5950	5910	5950	5910	892
614	20240508	103800	386582210	5900	5960	5970	5900	554
615	20240508	103700	383284760	5970	5900	5970	5900	1294
616	20240508	103600	375576200	5910	5960	5960	5910	980
617	20240508	103500	369759640	5940	5970	5970	5940	408
618	20240508	103400	367324100	5970	5910	5970	5910	4042
619	20240508	103300	343308890	5910	5910	5910	5910	3581
620	20240508	103200	322145180	5900	5890	5900	5890	2588
621	20240508	103100	306895220	5890	5890	5890	5890	0
622	20240508	103000	306895220	5890	5880	5890	5880	610
623	20240508	102900	303307320	5890	5860	5890	5860	1135
624	20240508	102800	296629480	5850	5850	5850	5850	0
625	20240508	102700	296629480	5850	5830	5850	5830	133
626	20240508	102600	295851630	5830	5830	5840	5830	152
627	20240508	102500	294965230	5840	5840	5840	5840	13
628	20240508	102400	294889310	5840	5840	5840	5840	0
629	20240508	102300	294889310	5840	5840	5840	5840	34
630	20240508	102200	294690750	5840	5850	5850	5840	1251
631	20240508	102100	287383100	5870	5870	5870	5870	1
632	20240508	102000	287377230	5880	5860	5880	5860	37
633	20240508	101900	287160230	5880	5850	5880	5850	3
634	20240508	101800	287142620	5880	5870	5880	5870	136
635	20240508	101700	286343940	5880	5880	5880	5880	622
636	20240508	101600	282686580	5890	5870	5890	5870	1000
637	20240508	101500	276809380	5880	5870	5890	5870	704
638	20240508	101400	272672280	5870	5820	5880	5820	3872
639	20240508	101300	250022010	5820	5820	5820	5820	21
640	20240508	101200	249899790	5820	5820	5820	5800	938
641	20240508	101100	244454550	5820	5800	5820	5800	3
642	20240508	101000	244437110	5830	5830	5830	5800	205
643	20240508	100900	243247960	5840	5840	5840	5840	0
644	20240508	100800	243247960	5840	5830	5840	5830	21
645	20240508	100700	243125510	5830	5820	5840	5800	1010
646	20240508	100600	237234570	5820	5820	5820	5820	0
647	20240508	100500	237234570	5820	5820	5820	5760	1574
648	20240508	100400	228133810	5830	5840	5840	5830	219
649	20240508	100300	226856440	5840	5830	5840	5830	169
650	20240508	100200	225871150	5840	5820	5840	5820	134
651	20240508	100100	225089850	5840	5840	5840	5790	3001
652	20240508	100000	207692900	5870	5840	5870	5840	773
653	20240508	095900	203172100	5860	5840	5860	5840	580
654	20240508	095800	199784800	5840	5810	5840	5810	325
655	20240508	095700	197891300	5810	5810	5810	5810	184
656	20240508	095600	196822260	5860	5840	5860	5840	203
657	20240508	095500	195634760	5850	5860	5860	5850	917
658	20240508	095400	190270280	5850	5830	5850	5790	1086
659	20240508	095300	183961720	5850	5850	5850	5830	54
660	20240508	095200	183646820	5850	5850	5850	5830	1173
661	20240508	095100	176796180	5850	5850	5850	5850	219
662	20240508	095000	175515030	5860	5870	5870	5860	101
663	20240508	094900	174923030	5870	5860	5870	5860	152
664	20240508	094800	174031310	5870	5860	5870	5850	736
665	20240508	094700	169712020	5840	5860	5860	5840	120
666	20240508	094600	169009220	5870	5870	5870	5870	25
667	20240508	094500	168862470	5870	5850	5870	5850	27
668	20240508	094400	168704480	5850	5870	5880	5850	545
669	20240508	094300	165505180	5870	5890	5890	5850	2073
670	20240508	094200	153325730	5900	5800	5910	5790	10107
671	20240508	094100	94321620	5790	5790	5790	5790	138
672	20240508	094000	93522600	5810	5810	5810	5810	0
673	20240508	093900	93522600	5810	5780	5810	5760	1138
674	20240508	093800	86935300	5780	5760	5780	5760	16
675	20240508	093700	86843040	5780	5790	5790	5780	53
676	20240508	093600	86536690	5800	5800	5800	5800	50
677	20240508	093500	86246690	5800	5800	5800	5800	0
678	20240508	093400	86246690	5800	5810	5810	5800	2
679	20240508	093300	86235080	5830	5830	5830	5830	18
680	20240508	093200	86130140	5820	5810	5830	5810	1200
681	20240508	093100	79148350	5810	5810	5810	5810	0
682	20240508	093000	79148350	5810	5800	5810	5790	1165
683	20240508	092900	72383210	5820	5820	5820	5820	0
684	20240508	092800	72383210	5820	5760	5820	5760	2739
685	20240508	092700	56482450	5800	5770	5810	5770	753
686	20240508	092600	52115390	5810	5760	5810	5760	2200
687	20240508	092500	39337030	5760	5750	5760	5750	75
688	20240508	092400	38905480	5750	5740	5750	5740	190
689	20240508	092300	37813230	5740	5740	5740	5740	0
690	20240508	092200	37813230	5740	5730	5740	5730	828
691	20240508	092100	33068280	5750	5750	5750	5750	1
692	20240508	092000	33062530	5730	5730	5730	5730	356
693	20240508	091900	31022650	5730	5730	5730	5730	5
694	20240508	091800	30994000	5730	5730	5730	5730	0
695	20240508	091700	30994000	5730	5750	5760	5730	126
696	20240508	091600	30269050	5760	5830	5830	5760	295
697	20240508	091500	28555000	5830	5800	5830	5800	827
698	20240508	091400	23737670	5690	5700	5830	5690	1720
699	20240508	091300	13819090	5700	5700	5700	5700	1
700	20240508	091200	13813390	5700	5700	5700	5700	0
701	20240508	091100	13813390	5700	5700	5700	5700	100
702	20240508	091000	13243390	5700	5700	5700	5690	4
703	20240508	090900	13220610	5700	5700	5700	5700	32
704	20240508	090800	13038210	5670	5670	5670	5670	10
705	20240508	090700	12981510	5670	5670	5670	5670	792
706	20240508	090600	8490870	5700	5700	5700	5700	0
707	20240508	090500	8490870	5700	5700	5700	5700	0
708	20240508	090400	8490870	5700	5650	5700	5650	301
709	20240508	090300	6790170	5650	5650	5650	5650	143
710	20240508	090200	5982220	5660	5650	5660	5650	75
711	20240508	090100	5558290	5620	5690	5690	5620	101
712	20240508	090000	4990100	5670	5680	5700	5660	846