KissMeData/060570/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	193800	406938215	2950	2950	2950	2950	16897
3	20240508	193700	406938215	2950	2950	2950	2950	0
4	20240508	193600	406938215	2950	2950	2950	2950	0
5	20240508	193500	406938215	2950	2950	2950	2950	0
6	20240508	193400	406938215	2950	2950	2950	2950	0
7	20240508	193300	406938215	2950	2950	2950	2950	0
8	20240508	193200	406938215	2950	2950	2950	2950	0
9	20240508	193100	406938215	2950	2950	2950	2950	0
10	20240508	193000	406938215	2950	2950	2950	2950	0
11	20240508	192900	406938215	2950	2950	2950	2950	0
12	20240508	192800	406938215	2950	2950	2950	2950	0
13	20240508	192700	406938215	2950	2950	2950	2950	0
14	20240508	192600	406938215	2950	2950	2950	2950	0
15	20240508	192500	406938215	2950	2950	2950	2950	0
16	20240508	192400	406938215	2950	2950	2950	2950	0
17	20240508	192300	406938215	2950	2950	2950	2950	0
18	20240508	192200	406938215	2950	2950	2950	2950	0
19	20240508	192100	406938215	2950	2950	2950	2950	0
20	20240508	192000	406938215	2950	2950	2950	2950	0
21	20240508	191900	406938215	2950	2950	2950	2950	0
22	20240508	191800	406938215	2950	2950	2950	2950	0
23	20240508	191700	406938215	2950	2950	2950	2950	0
24	20240508	191600	406938215	2950	2950	2950	2950	0
25	20240508	191500	406938215	2950	2950	2950	2950	0
26	20240508	191400	406938215	2950	2950	2950	2950	0
27	20240508	191300	406938215	2950	2950	2950	2950	0
28	20240508	191200	406938215	2950	2950	2950	2950	0
29	20240508	191100	406938215	2950	2950	2950	2950	0
30	20240508	191000	406938215	2950	2950	2950	2950	0
31	20240508	190900	406938215	2950	2950	2950	2950	0
32	20240508	190800	406938215	2950	2950	2950	2950	16897
33	20240508	190700	406938215	2950	2950	2950	2950	0
34	20240508	190600	406938215	2950	2950	2950	2950	0
35	20240508	190500	406938215	2950	2950	2950	2950	0
36	20240508	190400	406938215	2950	2950	2950	2950	0
37	20240508	190300	406938215	2950	2950	2950	2950	0
38	20240508	190200	406938215	2950	2950	2950	2950	0
39	20240508	190100	406938215	2950	2950	2950	2950	0
40	20240508	190000	406938215	2950	2950	2950	2950	0
41	20240508	185900	406938215	2950	2950	2950	2950	0
42	20240508	185800	406938215	2950	2950	2950	2950	0
43	20240508	185700	406938215	2950	2950	2950	2950	0
44	20240508	185600	406938215	2950	2950	2950	2950	0
45	20240508	185500	406938215	2950	2950	2950	2950	0
46	20240508	185400	406938215	2950	2950	2950	2950	0
47	20240508	185300	406938215	2950	2950	2950	2950	0
48	20240508	185200	406938215	2950	2950	2950	2950	0
49	20240508	185100	406938215	2950	2950	2950	2950	0
50	20240508	185000	406938215	2950	2950	2950	2950	0
51	20240508	184900	406938215	2950	2950	2950	2950	0
52	20240508	184800	406938215	2950	2950	2950	2950	0
53	20240508	184700	406938215	2950	2950	2950	2950	0
54	20240508	184600	406938215	2950	2950	2950	2950	0
55	20240508	184500	406938215	2950	2950	2950	2950	0
56	20240508	184400	406938215	2950	2950	2950	2950	0
57	20240508	184300	406938215	2950	2950	2950	2950	0
58	20240508	184200	406938215	2950	2950	2950	2950	0
59	20240508	184100	406938215	2950	2950	2950	2950	0
60	20240508	184000	406938215	2950	2950	2950	2950	0
61	20240508	183900	406938215	2950	2950	2950	2950	0
62	20240508	183800	406938215	2950	2950	2950	2950	16897
63	20240508	183700	406938215	2950	2950	2950	2950	0
64	20240508	183600	406938215	2950	2950	2950	2950	0
65	20240508	183500	406938215	2950	2950	2950	2950	0
66	20240508	183400	406938215	2950	2950	2950	2950	0
67	20240508	183300	406938215	2950	2950	2950	2950	0
68	20240508	183200	406938215	2950	2950	2950	2950	0
69	20240508	183100	406938215	2950	2950	2950	2950	0
70	20240508	183000	406938215	2950	2950	2950	2950	0
71	20240508	182900	406938215	2950	2950	2950	2950	0
72	20240508	182800	406938215	2950	2950	2950	2950	0
73	20240508	182700	406938215	2950	2950	2950	2950	0
74	20240508	182600	406938215	2950	2950	2950	2950	0
75	20240508	182500	406938215	2950	2950	2950	2950	0
76	20240508	182400	406938215	2950	2950	2950	2950	0
77	20240508	182300	406938215	2950	2950	2950	2950	0
78	20240508	182200	406938215	2950	2950	2950	2950	0
79	20240508	182100	406938215	2950	2950	2950	2950	0
80	20240508	182000	406938215	2950	2950	2950	2950	0
81	20240508	181900	406938215	2950	2950	2950	2950	0
82	20240508	181800	406938215	2950	2950	2950	2950	0
83	20240508	181700	406938215	2950	2950	2950	2950	0
84	20240508	181600	406938215	2950	2950	2950	2950	0
85	20240508	181500	406938215	2950	2950	2950	2950	0
86	20240508	181400	406938215	2950	2950	2950	2950	0
87	20240508	181300	406938215	2950	2950	2950	2950	0
88	20240508	181200	406938215	2950	2950	2950	2950	0
89	20240508	181100	406938215	2950	2950	2950	2950	0
90	20240508	181000	406938215	2950	2950	2950	2950	0
91	20240508	180900	406938215	2950	2950	2950	2950	0
92	20240508	180800	406938215	2950	2950	2950	2950	16897
93	20240508	180700	406938215	2950	2950	2950	2950	0
94	20240508	180600	406938215	2950	2950	2950	2950	0
95	20240508	180500	406938215	2950	2950	2950	2950	0
96	20240508	180400	406938215	2950	2950	2950	2950	0
97	20240508	180300	406938215	2950	2950	2950	2950	0
98	20240508	180200	406938215	2950	2950	2950	2950	0
99	20240508	180100	406938215	2950	2950	2950	2950	0
100	20240508	180000	406938215	2950	2950	2950	2950	0
101	20240508	175900	406938215	2950	2950	2950	2950	0
102	20240508	175800	406938215	2950	2950	2950	2950	0
103	20240508	175700	406938215	2950	2950	2950	2950	0
104	20240508	175600	406938215	2950	2950	2950	2950	0
105	20240508	175500	406938215	2950	2950	2950	2950	0
106	20240508	175400	406938215	2950	2950	2950	2950	0
107	20240508	175300	406938215	2950	2950	2950	2950	0
108	20240508	175200	406938215	2950	2950	2950	2950	0
109	20240508	175100	406938215	2950	2950	2950	2950	0
110	20240508	175000	406938215	2950	2950	2950	2950	0
111	20240508	174900	406938215	2950	2950	2950	2950	0
112	20240508	174800	406938215	2950	2950	2950	2950	0
113	20240508	174700	406938215	2950	2950	2950	2950	0
114	20240508	174600	406938215	2950	2950	2950	2950	0
115	20240508	174500	406938215	2950	2950	2950	2950	0
116	20240508	174400	406938215	2950	2950	2950	2950	0
117	20240508	174300	406938215	2950	2950	2950	2950	0
118	20240508	174200	406938215	2950	2950	2950	2950	0
119	20240508	174100	406938215	2950	2950	2950	2950	0
120	20240508	174000	406938215	2950	2950	2950	2950	0
121	20240508	173900	406938215	2950	2950	2950	2950	0
122	20240508	173800	406938215	2950	2950	2950	2950	16897
123	20240508	173700	406938215	2950	2950	2950	2950	0
124	20240508	173600	406938215	2950	2950	2950	2950	0
125	20240508	173500	406938215	2950	2950	2950	2950	0
126	20240508	173400	406938215	2950	2950	2950	2950	0
127	20240508	173300	406938215	2950	2950	2950	2950	0
128	20240508	173200	406938215	2950	2950	2950	2950	0
129	20240508	173100	406938215	2950	2950	2950	2950	0
130	20240508	173000	406938215	2950	2950	2950	2950	0
131	20240508	172900	406938215	2950	2950	2950	2950	0
132	20240508	172800	406938215	2950	2950	2950	2950	0
133	20240508	172700	406938215	2950	2950	2950	2950	0
134	20240508	172600	406938215	2950	2950	2950	2950	0
135	20240508	172500	406938215	2950	2950	2950	2950	0
136	20240508	172400	406938215	2950	2950	2950	2950	0
137	20240508	172300	406938215	2950	2950	2950	2950	0
138	20240508	172200	406938215	2950	2950	2950	2950	0
139	20240508	172100	406938215	2950	2950	2950	2950	0
140	20240508	172000	406938215	2950	2950	2950	2950	0
141	20240508	171900	406938215	2950	2950	2950	2950	0
142	20240508	171800	406938215	2950	2950	2950	2950	0
143	20240508	171700	406938215	2950	2950	2950	2950	0
144	20240508	171600	406938215	2950	2950	2950	2950	0
145	20240508	171500	406938215	2950	2950	2950	2950	0
146	20240508	171400	406938215	2950	2950	2950	2950	0
147	20240508	171300	406938215	2950	2950	2950	2950	0
148	20240508	171200	406938215	2950	2950	2950	2950	0
149	20240508	171100	406938215	2950	2950	2950	2950	0
150	20240508	171000	406938215	2950	2950	2950	2950	0
151	20240508	170900	406938215	2950	2950	2950	2950	0
152	20240508	170800	406938215	2950	2950	2950	2950	16897
153	20240508	170700	406938215	2950	2950	2950	2950	0
154	20240508	170600	406938215	2950	2950	2950	2950	0
155	20240508	170500	406938215	2950	2950	2950	2950	0
156	20240508	170400	406938215	2950	2950	2950	2950	0
157	20240508	170300	406938215	2950	2950	2950	2950	0
158	20240508	170200	406938215	2950	2950	2950	2950	0
159	20240508	170100	406938215	2950	2950	2950	2950	0
160	20240508	170000	406938215	2950	2950	2950	2950	0
161	20240508	165900	406938215	2950	2950	2950	2950	0
162	20240508	165800	406938215	2950	2950	2950	2950	0
163	20240508	165700	406938215	2950	2950	2950	2950	0
164	20240508	165600	406938215	2950	2950	2950	2950	0
165	20240508	165500	406938215	2950	2950	2950	2950	0
166	20240508	165400	406938215	2950	2950	2950	2950	0
167	20240508	165300	406938215	2950	2950	2950	2950	0
168	20240508	165200	406938215	2950	2950	2950	2950	0
169	20240508	165100	406938215	2950	2950	2950	2950	0
170	20240508	165000	406938215	2950	2950	2950	2950	0
171	20240508	164900	406938215	2950	2950	2950	2950	0
172	20240508	164800	406938215	2950	2950	2950	2950	0
173	20240508	164700	406938215	2950	2950	2950	2950	0
174	20240508	164600	406938215	2950	2950	2950	2950	0
175	20240508	164500	406938215	2950	2950	2950	2950	0
176	20240508	164400	406938215	2950	2950	2950	2950	0
177	20240508	164300	406938215	2950	2950	2950	2950	0
178	20240508	164200	406938215	2950	2950	2950	2950	0
179	20240508	164100	406938215	2950	2950	2950	2950	0
180	20240508	164000	406938215	2950	2950	2950	2950	0
181	20240508	163900	406938215	2950	2950	2950	2950	0
182	20240508	163800	406938215	2950	2950	2950	2950	16897
183	20240508	163700	406938215	2950	2950	2950	2950	0
184	20240508	163600	406938215	2950	2950	2950	2950	0
185	20240508	163500	406938215	2950	2950	2950	2950	0
186	20240508	163400	406938215	2950	2950	2950	2950	0
187	20240508	163300	406938215	2950	2950	2950	2950	0
188	20240508	163200	406938215	2950	2950	2950	2950	0
189	20240508	163100	406938215	2950	2950	2950	2950	0
190	20240508	163000	406938215	2950	2950	2950	2950	0
191	20240508	162900	406938215	2950	2950	2950	2950	0
192	20240508	162800	406938215	2950	2950	2950	2950	0
193	20240508	162700	406938215	2950	2950	2950	2950	0
194	20240508	162600	406938215	2950	2950	2950	2950	0
195	20240508	162500	406938215	2950	2950	2950	2950	0
196	20240508	162400	406938215	2950	2950	2950	2950	0
197	20240508	162300	406938215	2950	2950	2950	2950	0
198	20240508	162200	406938215	2950	2950	2950	2950	0
199	20240508	162100	406938215	2950	2950	2950	2950	0
200	20240508	162000	406938215	2950	2950	2950	2950	0
201	20240508	161900	406938215	2950	2950	2950	2950	0
202	20240508	161800	406938215	2950	2950	2950	2950	0
203	20240508	161700	406938215	2950	2950	2950	2950	0
204	20240508	161600	406938215	2950	2950	2950	2950	0
205	20240508	161500	406938215	2950	2950	2950	2950	0
206	20240508	161400	406938215	2950	2950	2950	2950	0
207	20240508	161300	406938215	2950	2950	2950	2950	0
208	20240508	161200	406938215	2950	2950	2950	2950	0
209	20240508	161100	406938215	2950	2950	2950	2950	0
210	20240508	161000	406938215	2950	2950	2950	2950	0
211	20240508	160900	406938215	2950	2950	2950	2950	0
212	20240508	160800	406938215	2950	2950	2950	2950	16897
213	20240508	160700	406938215	2950	2950	2950	2950	0
214	20240508	160600	406938215	2950	2950	2950	2950	0
215	20240508	160500	406938215	2950	2950	2950	2950	0
216	20240508	160400	406938215	2950	2950	2950	2950	0
217	20240508	160300	406938215	2950	2950	2950	2950	0
218	20240508	160200	406938215	2950	2950	2950	2950	0
219	20240508	160100	406938215	2950	2950	2950	2950	0
220	20240508	160000	406938215	2950	2950	2950	2950	0
221	20240508	155900	406938215	2950	2950	2950	2950	0
222	20240508	155800	406938215	2950	2950	2950	2950	0
223	20240508	155700	406938215	2950	2950	2950	2950	0
224	20240508	155600	406938215	2950	2950	2950	2950	0
225	20240508	155500	406938215	2950	2950	2950	2950	0
226	20240508	155400	406938215	2950	2950	2950	2950	0
227	20240508	155300	406938215	2950	2950	2950	2950	0
228	20240508	155200	406938215	2950	2950	2950	2950	0
229	20240508	155100	406938215	2950	2950	2950	2950	0
230	20240508	155000	406938215	2950	2950	2950	2950	0
231	20240508	154900	406938215	2950	2950	2950	2950	0
232	20240508	154800	406938215	2950	2950	2950	2950	0
233	20240508	154700	406938215	2950	2950	2950	2950	0
234	20240508	154600	406938215	2950	2950	2950	2950	0
235	20240508	154500	406938215	2950	2950	2950	2950	0
236	20240508	154400	406938215	2950	2950	2950	2950	0
237	20240508	154300	406938215	2950	2950	2950	2950	0
238	20240508	154200	406938215	2950	2950	2950	2950	0
239	20240508	154100	406938215	2950	2950	2950	2950	0
240	20240508	154000	406938215	2950	2950	2950	2950	0
241	20240508	153900	406938215	2950	2950	2950	2950	0
242	20240508	153800	406938215	2950	2950	2950	2950	16897
243	20240508	153700	406938215	2950	2950	2950	2950	0
244	20240508	153600	406938215	2950	2950	2950	2950	0
245	20240508	153500	406938215	2950	2950	2950	2950	0
246	20240508	153400	406938215	2950	2950	2950	2950	0
247	20240508	153300	406938215	2950	2950	2950	2950	0
248	20240508	153200	406938215	2950	2950	2950	2950	0
249	20240508	153100	406938215	2950	2950	2950	2950	0
250	20240508	153000	406938215	2950	2950	2950	2950	16897
251	20240508	152900	357092065	2895	2895	2895	2895	0
252	20240508	152800	357092065	2895	2895	2895	2895	0
253	20240508	152700	357092065	2895	2895	2895	2895	0
254	20240508	152600	357092065	2895	2895	2895	2895	0
255	20240508	152500	357092065	2895	2895	2895	2895	0
256	20240508	152400	357092065	2895	2895	2895	2895	0
257	20240508	152300	357092065	2895	2895	2895	2895	0
258	20240508	152200	357092065	2895	2895	2895	2895	0
259	20240508	152100	357092065	2895	2895	2895	2895	0
260	20240508	152000	357092065	2895	2895	2895	2895	0
261	20240508	151900	357092065	2895	2905	2905	2895	234
262	20240508	151800	356412770	2900	2920	2920	2900	2338
263	20240508	151700	349617450	2915	2915	2915	2915	612
264	20240508	151600	347833470	2920	2920	2920	2920	0
265	20240508	151500	347833470	2920	2920	2920	2920	0
266	20240508	151400	347833470	2920	2920	2920	2920	0
267	20240508	151300	347833470	2920	2920	2920	2920	0
268	20240508	151200	347833470	2920	2900	2920	2900	57
269	20240508	151100	347667490	2920	2920	2920	2920	0
270	20240508	151000	347667490	2920	2920	2920	2920	1
271	20240508	150900	347664570	2900	2900	2900	2900	0
272	20240508	150800	347664570	2900	2900	2900	2900	0
273	20240508	150700	347664570	2900	2900	2900	2900	146
274	20240508	150600	347241170	2900	2910	2910	2900	523
275	20240508	150500	345722760	2910	2910	2910	2910	103
276	20240508	150400	345423030	2905	2905	2905	2905	0
277	20240508	150300	345423030	2905	2905	2905	2905	0
278	20240508	150200	345423030	2905	2905	2905	2905	1465
279	20240508	150100	341167205	2905	2905	2905	2905	0
280	20240508	150000	341167205	2905	2900	2905	2900	38
281	20240508	145900	341057000	2905	2905	2905	2905	0
282	20240508	145800	341057000	2905	2905	2905	2905	3
283	20240508	145700	341048285	2905	2905	2905	2905	3
284	20240508	145600	341039570	2905	2905	2905	2905	0
285	20240508	145500	341039570	2905	2905	2905	2905	599
286	20240508	145400	339299475	2910	2910	2910	2910	11
287	20240508	145300	339267465	2915	2915	2915	2915	3
288	20240508	145200	339258720	2905	2905	2905	2905	0
289	20240508	145100	339258720	2905	2905	2905	2905	215
290	20240508	145000	338634145	2915	2915	2915	2915	2
291	20240508	144900	338628315	2915	2915	2915	2915	0
292	20240508	144800	338628315	2915	2910	2915	2910	21
293	20240508	144700	338567185	2905	2905	2905	2905	1086
294	20240508	144600	335412355	2910	2905	2910	2905	4
295	20240508	144500	335400730	2910	2910	2910	2910	10
296	20240508	144400	335371630	2910	2905	2910	2905	1026
297	20240508	144300	332390970	2905	2915	2915	2905	1039
298	20240508	144200	329368095	2915	2915	2915	2915	0
299	20240508	144100	329368095	2915	2915	2915	2915	5
300	20240508	144000	329353520	2920	2920	2920	2920	14
301	20240508	143900	329312640	2920	2920	2920	2920	0
302	20240508	143800	329312640	2920	2920	2920	2920	0
303	20240508	143700	329312640	2920	2920	2920	2920	0
304	20240508	143600	329312640	2920	2920	2920	2920	0
305	20240508	143500	329312640	2920	2920	2920	2920	0
306	20240508	143400	329312640	2920	2920	2920	2920	0
307	20240508	143300	329312640	2920	2920	2920	2920	1
308	20240508	143200	329309720	2925	2925	2925	2925	0
309	20240508	143100	329309720	2925	2925	2925	2925	0
310	20240508	143000	329309720	2925	2925	2925	2925	0
311	20240508	142900	329309720	2925	2925	2925	2925	0
312	20240508	142800	329309720	2925	2925	2925	2925	6
313	20240508	142700	329292170	2925	2925	2925	2925	11
314	20240508	142600	329259995	2925	2925	2925	2925	739
315	20240508	142500	327098420	2915	2925	2925	2915	23
316	20240508	142400	327031345	2925	2925	2925	2925	70
317	20240508	142300	326826595	2920	2920	2920	2920	372
318	20240508	142200	325740355	2920	2925	2925	2920	16
319	20240508	142100	325693605	2935	2930	2935	2930	2
320	20240508	142000	325687740	2930	2930	2930	2930	0
321	20240508	141900	325687740	2930	2930	2930	2930	0
322	20240508	141800	325687740	2930	2935	2940	2920	756
323	20240508	141700	323479970	2925	2925	2925	2925	20
324	20240508	141600	323421470	2950	2950	2950	2950	0
325	20240508	141500	323421470	2950	2930	2950	2925	175
326	20240508	141400	322909155	2955	2955	2955	2955	0
327	20240508	141300	322909155	2955	2955	2955	2955	0
328	20240508	141200	322909155	2955	2950	2955	2935	101
329	20240508	141100	322611180	2935	2935	2935	2935	10
330	20240508	141000	322581830	2945	2935	2945	2935	339
331	20240508	140900	321586305	2935	2930	2935	2930	425
332	20240508	140800	320341045	2935	2935	2935	2935	0
333	20240508	140700	320341045	2935	2935	2935	2935	0
334	20240508	140600	320341045	2935	2935	2935	2935	5
335	20240508	140500	320326370	2935	2935	2935	2935	3
336	20240508	140400	320317565	2940	2940	2940	2940	0
337	20240508	140300	320317565	2940	2940	2940	2940	66
338	20240508	140200	320123525	2955	2955	2955	2955	0
339	20240508	140100	320123525	2955	2955	2955	2955	6
340	20240508	140000	320105795	2955	2955	2955	2955	3291
341	20240508	135900	310380890	2955	2955	2955	2955	0
342	20240508	135800	310380890	2955	2930	2955	2930	1001
343	20240508	135700	307428550	2945	2950	2950	2945	11
344	20240508	135600	307396105	2950	2950	2950	2950	0
345	20240508	135500	307396105	2950	2950	2950	2945	83
346	20240508	135400	307151510	2950	2945	2960	2945	4292
347	20240508	135300	294494940	2945	2940	2945	2940	26
348	20240508	135200	294418490	2945	2940	2945	2940	654
349	20240508	135100	292495660	2935	2935	2935	2935	33
350	20240508	135000	292398805	2935	2935	2935	2935	825
351	20240508	134900	289977430	2935	2935	2935	2935	0
352	20240508	134800	289977430	2935	2915	2935	2915	133
353	20240508	134700	289589475	2920	2920	2920	2920	19
354	20240508	134600	289533995	2920	2920	2920	2920	157
355	20240508	134500	289075555	2935	2935	2935	2935	0
356	20240508	134400	289075555	2935	2935	2935	2935	0
357	20240508	134300	289075555	2935	2935	2935	2935	0
358	20240508	134200	289075555	2935	2935	2935	2935	0
359	20240508	134100	289075555	2935	2935	2935	2935	0
360	20240508	134000	289075555	2935	2935	2935	2935	0
361	20240508	133900	289075555	2935	2935	2935	2935	0
362	20240508	133800	289075555	2935	2935	2935	2935	200
363	20240508	133700	288488555	2925	2925	2925	2925	320
364	20240508	133600	287552555	2925	2925	2925	2925	0
365	20240508	133500	287552555	2925	2925	2925	2925	0
366	20240508	133400	287552555	2925	2925	2925	2925	81
367	20240508	133300	287315630	2935	2935	2935	2935	0
368	20240508	133200	287315630	2935	2935	2935	2935	0
369	20240508	133100	287315630	2935	2935	2935	2935	0
370	20240508	133000	287315630	2935	2935	2935	2935	100
371	20240508	132900	287022130	2935	2935	2935	2935	0
372	20240508	132800	287022130	2935	2930	2935	2930	16
373	20240508	132700	286975235	2915	2915	2915	2915	20
374	20240508	132600	286916935	2915	2915	2915	2915	1
375	20240508	132500	286914020	2915	2915	2915	2915	0
376	20240508	132400	286914020	2915	2915	2915	2915	0
377	20240508	132300	286914020	2915	2915	2915	2915	0
378	20240508	132200	286914020	2915	2915	2915	2915	10
379	20240508	132100	286884870	2935	2905	2935	2905	1288
380	20240508	132000	283119280	2905	2910	2910	2905	20
381	20240508	131900	283061140	2915	2915	2915	2915	0
382	20240508	131800	283061140	2915	2915	2915	2915	0
383	20240508	131700	283061140	2915	2920	2920	2915	426
384	20240508	131600	281819340	2915	2915	2915	2915	0
385	20240508	131500	281819340	2915	2915	2915	2915	1
386	20240508	131400	281816425	2915	2925	2925	2905	5838
387	20240508	131300	264832950	2940	2940	2940	2940	0
388	20240508	131200	264832950	2940	2940	2940	2940	0
389	20240508	131100	264832950	2940	2940	2940	2920	85
390	20240508	131000	264583495	2930	2925	2935	2925	2297
391	20240508	130900	257850545	2920	2910	2920	2910	1630
392	20240508	130800	253094680	2915	2910	2915	2910	878
393	20240508	130700	250538210	2915	2915	2915	2915	0
394	20240508	130600	250538210	2915	2915	2915	2915	403
395	20240508	130500	249363465	2920	2920	2920	2920	22
396	20240508	130400	249299225	2920	2920	2920	2920	0
397	20240508	130300	249299225	2920	2920	2920	2920	0
398	20240508	130200	249299225	2920	2920	2920	2920	1
399	20240508	130100	249296305	2915	2915	2915	2915	0
400	20240508	130000	249296305	2915	2910	2915	2910	3103
401	20240508	125900	240251080	2910	2910	2910	2910	6
402	20240508	125800	240233620	2915	2915	2915	2915	0
403	20240508	125700	240233620	2915	2915	2915	2915	0
404	20240508	125600	240233620	2915	2915	2915	2915	1
405	20240508	125500	240230705	2915	2915	2915	2915	200
406	20240508	125400	239647705	2915	2915	2915	2915	0
407	20240508	125300	239647705	2915	2915	2915	2915	1
408	20240508	125200	239644790	2915	2915	2915	2915	0
409	20240508	125100	239644790	2915	2915	2915	2905	37
410	20240508	125000	239537285	2905	2905	2905	2905	0
411	20240508	124900	239537285	2905	2905	2905	2905	0
412	20240508	124800	239537285	2905	2910	2910	2905	1501
413	20240508	124700	235174880	2915	2915	2915	2915	0
414	20240508	124600	235174880	2915	2915	2915	2915	695
415	20240508	124500	233148955	2915	2915	2915	2915	150
416	20240508	124400	232711705	2915	2915	2915	2915	168
417	20240508	124300	232221985	2915	2915	2915	2915	0
418	20240508	124200	232221985	2915	2915	2915	2915	387
419	20240508	124100	231093880	2910	2910	2910	2910	100
420	20240508	124000	230802880	2915	2915	2915	2915	0
421	20240508	123900	230802880	2915	2915	2915	2915	0
422	20240508	123800	230802880	2915	2915	2915	2915	0
423	20240508	123700	230802880	2915	2915	2915	2915	271
424	20240508	123600	230012915	2910	2910	2910	2910	1500
425	20240508	123500	225647915	2915	2915	2915	2915	0
426	20240508	123400	225647915	2915	2915	2915	2915	39
427	20240508	123300	225534230	2920	2920	2920	2920	0
428	20240508	123200	225534230	2920	2905	2920	2905	251
429	20240508	123100	224802005	2915	2915	2915	2915	1
430	20240508	123000	224799090	2920	2920	2920	2920	2
431	20240508	122900	224793250	2915	2915	2915	2915	342
432	20240508	122800	223796320	2915	2915	2915	2915	2
433	20240508	122700	223790490	2915	2915	2915	2915	0
434	20240508	122600	223790490	2915	2915	2915	2915	0
435	20240508	122500	223790490	2915	2915	2915	2905	701
436	20240508	122400	221751040	2910	2910	2910	2910	124
437	20240508	122300	221390200	2910	2910	2910	2910	69
438	20240508	122200	221189410	2915	2905	2915	2905	11
439	20240508	122100	221157445	2920	2920	2920	2920	0
440	20240508	122000	221157445	2920	2920	2920	2920	0
441	20240508	121900	221157445	2920	2915	2920	2905	102
442	20240508	121800	220860060	2905	2905	2905	2905	684
443	20240508	121700	218873040	2920	2920	2920	2920	0
444	20240508	121600	218873040	2920	2920	2920	2920	0
445	20240508	121500	218873040	2920	2920	2920	2920	0
446	20240508	121400	218873040	2920	2920	2920	2920	0
447	20240508	121300	218873040	2920	2920	2920	2915	54
448	20240508	121200	218715370	2925	2915	2925	2915	7921
449	20240508	121100	195563635	2915	2900	2915	2900	4144
450	20240508	121000	183534415	2900	2905	2910	2890	2907
451	20240508	120900	175089105	2900	2885	2900	2885	5930
452	20240508	120800	157923530	2890	2865	2890	2865	5290
453	20240508	120700	142696055	2865	2865	2865	2865	1
454	20240508	120600	142693190	2865	2870	2870	2865	3
455	20240508	120500	142684585	2865	2865	2865	2865	3
456	20240508	120400	142675990	2870	2870	2870	2870	0
457	20240508	120300	142675990	2870	2870	2870	2870	0
458	20240508	120200	142675990	2870	2860	2870	2860	22
459	20240508	120100	142613000	2860	2860	2860	2860	10
460	20240508	120000	142584400	2870	2870	2870	2870	0
461	20240508	115900	142584400	2870	2870	2870	2870	0
462	20240508	115800	142584400	2870	2870	2870	2870	0
463	20240508	115700	142584400	2870	2870	2870	2870	0
464	20240508	115600	142584400	2870	2870	2870	2870	0
465	20240508	115500	142584400	2870	2870	2870	2870	0
466	20240508	115400	142584400	2870	2870	2870	2870	0
467	20240508	115300	142584400	2870	2870	2870	2870	0
468	20240508	115200	142584400	2870	2870	2870	2870	0
469	20240508	115100	142584400	2870	2870	2870	2870	0
470	20240508	115000	142584400	2870	2870	2870	2870	0
471	20240508	114900	142584400	2870	2870	2870	2870	1298
472	20240508	114800	138859140	2870	2855	2870	2855	1211
473	20240508	114700	135401620	2870	2870	2870	2870	0
474	20240508	114600	135401620	2870	2870	2870	2870	0
475	20240508	114500	135401620	2870	2870	2870	2870	0
476	20240508	114400	135401620	2870	2870	2870	2870	0
477	20240508	114300	135401620	2870	2870	2870	2870	0
478	20240508	114200	135401620	2870	2870	2870	2870	0
479	20240508	114100	135401620	2870	2870	2870	2870	0
480	20240508	114000	135401620	2870	2870	2870	2870	100
481	20240508	113900	135114620	2870	2870	2870	2870	500
482	20240508	113800	133679620	2870	2870	2870	2870	0
483	20240508	113700	133679620	2870	2870	2870	2870	0
484	20240508	113600	133679620	2870	2870	2870	2870	1200
485	20240508	113500	130235620	2870	2870	2870	2870	0
486	20240508	113400	130235620	2870	2870	2870	2870	1
487	20240508	113300	130232750	2865	2865	2865	2865	1647
488	20240508	113200	125514095	2865	2865	2865	2865	0
489	20240508	113100	125514095	2865	2860	2865	2860	188
490	20240508	113000	124975830	2865	2865	2865	2865	0
491	20240508	112900	124975830	2865	2865	2865	2865	0
492	20240508	112800	124975830	2865	2865	2865	2865	0
493	20240508	112700	124975830	2865	2865	2865	2865	0
494	20240508	112600	124975830	2865	2865	2865	2865	349
495	20240508	112500	123975945	2870	2870	2870	2870	0
496	20240508	112400	123975945	2870	2870	2870	2870	0
497	20240508	112300	123975945	2870	2870	2870	2870	100
498	20240508	112200	123688945	2870	2870	2870	2870	0
499	20240508	112100	123688945	2870	2870	2870	2870	0
500	20240508	112000	123688945	2870	2865	2870	2865	62
501	20240508	111900	123511305	2865	2865	2865	2865	188
502	20240508	111800	122972685	2860	2865	2865	2860	201
503	20240508	111700	122397760	2860	2860	2860	2860	0
504	20240508	111600	122397760	2860	2860	2860	2860	0
505	20240508	111500	122397760	2860	2860	2860	2860	0
506	20240508	111400	122397760	2860	2860	2860	2860	0
507	20240508	111300	122397760	2860	2860	2860	2860	0
508	20240508	111200	122397760	2860	2860	2860	2860	0
509	20240508	111100	122397760	2860	2860	2860	2860	0
510	20240508	111000	122397760	2860	2860	2860	2860	1004
511	20240508	110900	119526320	2860	2860	2860	2860	0
512	20240508	110800	119526320	2860	2860	2860	2860	6
513	20240508	110700	119509160	2860	2860	2860	2860	0
514	20240508	110600	119509160	2860	2860	2860	2860	0
515	20240508	110500	119509160	2860	2860	2860	2860	100
516	20240508	110400	119223160	2860	2860	2860	2860	0
517	20240508	110300	119223160	2860	2860	2860	2860	0
518	20240508	110200	119223160	2860	2860	2860	2860	2
519	20240508	110100	119217440	2860	2860	2860	2860	0
520	20240508	110000	119217440	2860	2860	2860	2860	0
521	20240508	105900	119217440	2860	2860	2860	2860	228
522	20240508	105800	118565360	2850	2850	2850	2850	0
523	20240508	105700	118565360	2850	2850	2850	2850	80
524	20240508	105600	118337360	2850	2850	2850	2850	0
525	20240508	105500	118337360	2850	2850	2850	2850	0
526	20240508	105400	118337360	2850	2850	2850	2850	0
527	20240508	105300	118337360	2850	2850	2850	2850	0
528	20240508	105200	118337360	2850	2850	2850	2850	400
529	20240508	105100	117197360	2860	2855	2860	2855	100
530	20240508	105000	116911755	2855	2855	2855	2855	1487
531	20240508	104900	112666370	2850	2850	2850	2850	0
532	20240508	104800	112666370	2850	2850	2850	2850	0
533	20240508	104700	112666370	2850	2850	2850	2850	0
534	20240508	104600	112666370	2850	2850	2850	2850	0
535	20240508	104500	112666370	2850	2850	2850	2850	7
536	20240508	104400	112646420	2850	2850	2850	2850	0
537	20240508	104300	112646420	2850	2850	2850	2850	0
538	20240508	104200	112646420	2850	2850	2850	2850	0
539	20240508	104100	112646420	2850	2850	2850	2850	44
540	20240508	104000	112521020	2855	2855	2855	2855	0
541	20240508	103900	112521020	2855	2855	2855	2855	0
542	20240508	103800	112521020	2855	2855	2855	2855	0
543	20240508	103700	112521020	2855	2855	2855	2855	0
544	20240508	103600	112521020	2855	2855	2855	2855	0
545	20240508	103500	112521020	2855	2855	2855	2855	0
546	20240508	103400	112521020	2855	2855	2855	2855	0
547	20240508	103300	112521020	2855	2855	2855	2855	10
548	20240508	103200	112492470	2855	2855	2855	2855	0
549	20240508	103100	112492470	2855	2855	2855	2855	0
550	20240508	103000	112492470	2855	2855	2855	2855	400
551	20240508	102900	111350470	2855	2855	2855	2855	0
552	20240508	102800	111350470	2855	2855	2855	2855	0
553	20240508	102700	111350470	2855	2855	2855	2855	0
554	20240508	102600	111350470	2855	2855	2855	2855	0
555	20240508	102500	111350470	2855	2855	2855	2855	0
556	20240508	102400	111350470	2855	2850	2855	2850	2171
557	20240508	102300	105160620	2855	2855	2855	2855	0
558	20240508	102200	105160620	2855	2855	2855	2855	0
559	20240508	102100	105160620	2855	2855	2855	2855	0
560	20240508	102000	105160620	2855	2855	2855	2855	0
561	20240508	101900	105160620	2855	2850	2855	2850	32
562	20240508	101800	105069410	2855	2855	2855	2855	8
563	20240508	101700	105046570	2855	2855	2855	2855	3
564	20240508	101600	105038005	2855	2855	2855	2855	8
565	20240508	101500	105015165	2855	2855	2855	2855	4
566	20240508	101400	105003745	2855	2855	2855	2855	1
567	20240508	101300	105000890	2855	2855	2855	2855	0
568	20240508	101200	105000890	2855	2855	2855	2855	0
569	20240508	101100	105000890	2855	2855	2855	2855	1
570	20240508	101000	104998035	2850	2850	2850	2850	6
571	20240508	100900	104980935	2850	2850	2850	2850	360
572	20240508	100800	103954935	2850	2850	2850	2850	0
573	20240508	100700	103954935	2850	2850	2850	2850	0
574	20240508	100600	103954935	2850	2850	2850	2850	0
575	20240508	100500	103954935	2850	2850	2850	2850	2
576	20240508	100400	103949235	2850	2850	2850	2850	0
577	20240508	100300	103949235	2850	2850	2850	2850	0
578	20240508	100200	103949235	2850	2850	2850	2850	0
579	20240508	100100	103949235	2850	2850	2850	2850	0
580	20240508	100000	103949235	2850	2850	2850	2850	50
581	20240508	095900	103806735	2855	2855	2855	2855	0
582	20240508	095800	103806735	2855	2855	2855	2855	0
583	20240508	095700	103806735	2855	2855	2855	2855	0
584	20240508	095600	103806735	2855	2845	2855	2845	887
585	20240508	095500	101278410	2850	2845	2850	2845	322
586	20240508	095400	100361145	2845	2845	2845	2845	0
587	20240508	095300	100361145	2845	2845	2845	2845	0
588	20240508	095200	100361145	2845	2845	2845	2845	0
589	20240508	095100	100361145	2845	2845	2845	2845	0
590	20240508	095000	100361145	2845	2845	2845	2845	8
591	20240508	094900	100338385	2850	2850	2850	2850	0
592	20240508	094800	100338385	2850	2850	2850	2850	0
593	20240508	094700	100338385	2850	2850	2850	2850	0
594	20240508	094600	100338385	2850	2850	2850	2850	0
595	20240508	094500	100338385	2850	2850	2850	2850	1
596	20240508	094400	100335535	2850	2850	2850	2850	0
597	20240508	094300	100335535	2850	2850	2850	2850	0
598	20240508	094200	100335535	2850	2850	2850	2850	0
599	20240508	094100	100335535	2850	2850	2850	2850	0
600	20240508	094000	100335535	2850	2845	2850	2845	31
601	20240508	093900	100247320	2830	2830	2830	2830	0
602	20240508	093800	100247320	2830	2835	2835	2830	11854
603	20240508	093700	66694305	2830	2830	2830	2830	0
604	20240508	093600	66694305	2830	2835	2835	2830	1245
605	20240508	093500	63170700	2840	2840	2840	2840	5000
606	20240508	093400	48970700	2845	2845	2845	2845	65
607	20240508	093300	48785775	2845	2845	2845	2845	0
608	20240508	093200	48785775	2845	2850	2850	2845	3
609	20240508	093100	48777230	2840	2840	2840	2840	0
610	20240508	093000	48777230	2840	2840	2840	2840	0
611	20240508	092900	48777230	2840	2845	2845	2840	545
612	20240508	092800	47229425	2840	2840	2840	2840	98
613	20240508	092700	46951105	2840	2840	2840	2840	1
614	20240508	092600	46948265	2840	2845	2845	2840	201
615	20240508	092500	46376425	2840	2825	2850	2825	2041
616	20240508	092400	40585205	2825	2830	2830	2815	492
617	20240508	092300	39197595	2830	2830	2830	2830	0
618	20240508	092200	39197595	2830	2830	2830	2830	82
619	20240508	092100	38965535	2830	2835	2835	2830	189
620	20240508	092000	38430660	2830	2830	2830	2830	57
621	20240508	091900	38269350	2820	2820	2820	2820	104
622	20240508	091800	37976070	2825	2825	2825	2825	41
623	20240508	091700	37860245	2825	2825	2825	2820	6341
624	20240508	091600	19976685	2820	2820	2820	2820	0
625	20240508	091500	19976685	2820	2840	2840	2810	4418
626	20240508	091400	7516505	2845	2845	2845	2845	1
627	20240508	091300	7513660	2845	2845	2845	2845	1
628	20240508	091200	7510815	2840	2840	2840	2840	120
629	20240508	091100	7170015	2825	2840	2840	2825	246
630	20240508	091000	6475020	2840	2840	2840	2840	0
631	20240508	090900	6475020	2840	2840	2840	2840	1
632	20240508	090800	6472180	2820	2820	2820	2820	0
633	20240508	090700	6472180	2820	2825	2825	2820	83
634	20240508	090600	6238075	2820	2820	2820	2820	0
635	20240508	090500	6238075	2820	2820	2820	2820	0
636	20240508	090400	6238075	2820	2840	2840	2820	557
637	20240508	090300	4665425	2845	2840	2845	2825	178
638	20240508	090200	4162525	2845	2850	2850	2845	2
639	20240508	090100	4156830	2825	2825	2825	2825	0
640	20240508	090000	4156830	2825	2820	2825	2820	1474