KissMeData/405920/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	212300	350271450	5030	5030	5030	5030	628
3	20240508	212200	350271450	5030	5030	5030	5030	0
4	20240508	212100	350271450	5030	5030	5030	5030	0
5	20240508	212000	350271450	5030	5030	5030	5030	0
6	20240508	211900	350271450	5030	5030	5030	5030	0
7	20240508	211800	350271450	5030	5030	5030	5030	0
8	20240508	211700	350271450	5030	5030	5030	5030	0
9	20240508	211600	350271450	5030	5030	5030	5030	0
10	20240508	211500	350271450	5030	5030	5030	5030	0
11	20240508	211400	350271450	5030	5030	5030	5030	0
12	20240508	211300	350271450	5030	5030	5030	5030	0
13	20240508	211200	350271450	5030	5030	5030	5030	0
14	20240508	211100	350271450	5030	5030	5030	5030	0
15	20240508	211000	350271450	5030	5030	5030	5030	0
16	20240508	210900	350271450	5030	5030	5030	5030	0
17	20240508	210800	350271450	5030	5030	5030	5030	0
18	20240508	210700	350271450	5030	5030	5030	5030	0
19	20240508	210600	350271450	5030	5030	5030	5030	0
20	20240508	210500	350271450	5030	5030	5030	5030	0
21	20240508	210400	350271450	5030	5030	5030	5030	0
22	20240508	210300	350271450	5030	5030	5030	5030	0
23	20240508	210200	350271450	5030	5030	5030	5030	0
24	20240508	210100	350271450	5030	5030	5030	5030	0
25	20240508	210000	350271450	5030	5030	5030	5030	0
26	20240508	205900	350271450	5030	5030	5030	5030	0
27	20240508	205800	350271450	5030	5030	5030	5030	0
28	20240508	205700	350271450	5030	5030	5030	5030	0
29	20240508	205600	350271450	5030	5030	5030	5030	0
30	20240508	205500	350271450	5030	5030	5030	5030	0
31	20240508	205400	350271450	5030	5030	5030	5030	0
32	20240508	205300	350271450	5030	5030	5030	5030	628
33	20240508	205200	350271450	5030	5030	5030	5030	0
34	20240508	205100	350271450	5030	5030	5030	5030	0
35	20240508	205000	350271450	5030	5030	5030	5030	0
36	20240508	204900	350271450	5030	5030	5030	5030	0
37	20240508	204800	350271450	5030	5030	5030	5030	0
38	20240508	204700	350271450	5030	5030	5030	5030	0
39	20240508	204600	350271450	5030	5030	5030	5030	0
40	20240508	204500	350271450	5030	5030	5030	5030	0
41	20240508	204400	350271450	5030	5030	5030	5030	0
42	20240508	204300	350271450	5030	5030	5030	5030	0
43	20240508	204200	350271450	5030	5030	5030	5030	0
44	20240508	204100	350271450	5030	5030	5030	5030	0
45	20240508	204000	350271450	5030	5030	5030	5030	0
46	20240508	203900	350271450	5030	5030	5030	5030	0
47	20240508	203800	350271450	5030	5030	5030	5030	0
48	20240508	203700	350271450	5030	5030	5030	5030	0
49	20240508	203600	350271450	5030	5030	5030	5030	0
50	20240508	203500	350271450	5030	5030	5030	5030	0
51	20240508	203400	350271450	5030	5030	5030	5030	0
52	20240508	203300	350271450	5030	5030	5030	5030	0
53	20240508	203200	350271450	5030	5030	5030	5030	0
54	20240508	203100	350271450	5030	5030	5030	5030	0
55	20240508	203000	350271450	5030	5030	5030	5030	0
56	20240508	202900	350271450	5030	5030	5030	5030	0
57	20240508	202800	350271450	5030	5030	5030	5030	0
58	20240508	202700	350271450	5030	5030	5030	5030	0
59	20240508	202600	350271450	5030	5030	5030	5030	0
60	20240508	202500	350271450	5030	5030	5030	5030	0
61	20240508	202400	350271450	5030	5030	5030	5030	0
62	20240508	202300	350271450	5030	5030	5030	5030	628
63	20240508	202200	350271450	5030	5030	5030	5030	0
64	20240508	202100	350271450	5030	5030	5030	5030	0
65	20240508	202000	350271450	5030	5030	5030	5030	0
66	20240508	201900	350271450	5030	5030	5030	5030	0
67	20240508	201800	350271450	5030	5030	5030	5030	0
68	20240508	201700	350271450	5030	5030	5030	5030	0
69	20240508	201600	350271450	5030	5030	5030	5030	0
70	20240508	201500	350271450	5030	5030	5030	5030	0
71	20240508	201400	350271450	5030	5030	5030	5030	0
72	20240508	201300	350271450	5030	5030	5030	5030	0
73	20240508	201200	350271450	5030	5030	5030	5030	0
74	20240508	201100	350271450	5030	5030	5030	5030	0
75	20240508	201000	350271450	5030	5030	5030	5030	0
76	20240508	200900	350271450	5030	5030	5030	5030	0
77	20240508	200800	350271450	5030	5030	5030	5030	0
78	20240508	200700	350271450	5030	5030	5030	5030	0
79	20240508	200600	350271450	5030	5030	5030	5030	0
80	20240508	200500	350271450	5030	5030	5030	5030	0
81	20240508	200400	350271450	5030	5030	5030	5030	0
82	20240508	200300	350271450	5030	5030	5030	5030	0
83	20240508	200200	350271450	5030	5030	5030	5030	0
84	20240508	200100	350271450	5030	5030	5030	5030	0
85	20240508	200000	350271450	5030	5030	5030	5030	0
86	20240508	195900	350271450	5030	5030	5030	5030	0
87	20240508	195800	350271450	5030	5030	5030	5030	0
88	20240508	195700	350271450	5030	5030	5030	5030	0
89	20240508	195600	350271450	5030	5030	5030	5030	0
90	20240508	195500	350271450	5030	5030	5030	5030	0
91	20240508	195400	350271450	5030	5030	5030	5030	0
92	20240508	195300	350271450	5030	5030	5030	5030	628
93	20240508	195200	350271450	5030	5030	5030	5030	0
94	20240508	195100	350271450	5030	5030	5030	5030	0
95	20240508	195000	350271450	5030	5030	5030	5030	0
96	20240508	194900	350271450	5030	5030	5030	5030	0
97	20240508	194800	350271450	5030	5030	5030	5030	0
98	20240508	194700	350271450	5030	5030	5030	5030	0
99	20240508	194600	350271450	5030	5030	5030	5030	0
100	20240508	194500	350271450	5030	5030	5030	5030	0
101	20240508	194400	350271450	5030	5030	5030	5030	0
102	20240508	194300	350271450	5030	5030	5030	5030	0
103	20240508	194200	350271450	5030	5030	5030	5030	0
104	20240508	194100	350271450	5030	5030	5030	5030	0
105	20240508	194000	350271450	5030	5030	5030	5030	0
106	20240508	193900	350271450	5030	5030	5030	5030	0
107	20240508	193800	350271450	5030	5030	5030	5030	0
108	20240508	193700	350271450	5030	5030	5030	5030	0
109	20240508	193600	350271450	5030	5030	5030	5030	0
110	20240508	193500	350271450	5030	5030	5030	5030	0
111	20240508	193400	350271450	5030	5030	5030	5030	0
112	20240508	193300	350271450	5030	5030	5030	5030	0
113	20240508	193200	350271450	5030	5030	5030	5030	0
114	20240508	193100	350271450	5030	5030	5030	5030	0
115	20240508	193000	350271450	5030	5030	5030	5030	0
116	20240508	192900	350271450	5030	5030	5030	5030	0
117	20240508	192800	350271450	5030	5030	5030	5030	0
118	20240508	192700	350271450	5030	5030	5030	5030	0
119	20240508	192600	350271450	5030	5030	5030	5030	0
120	20240508	192500	350271450	5030	5030	5030	5030	0
121	20240508	192400	350271450	5030	5030	5030	5030	0
122	20240508	192300	350271450	5030	5030	5030	5030	628
123	20240508	192200	350271450	5030	5030	5030	5030	0
124	20240508	192100	350271450	5030	5030	5030	5030	0
125	20240508	192000	350271450	5030	5030	5030	5030	0
126	20240508	191900	350271450	5030	5030	5030	5030	0
127	20240508	191800	350271450	5030	5030	5030	5030	0
128	20240508	191700	350271450	5030	5030	5030	5030	0
129	20240508	191600	350271450	5030	5030	5030	5030	0
130	20240508	191500	350271450	5030	5030	5030	5030	0
131	20240508	191400	350271450	5030	5030	5030	5030	0
132	20240508	191300	350271450	5030	5030	5030	5030	0
133	20240508	191200	350271450	5030	5030	5030	5030	0
134	20240508	191100	350271450	5030	5030	5030	5030	0
135	20240508	191000	350271450	5030	5030	5030	5030	0
136	20240508	190900	350271450	5030	5030	5030	5030	0
137	20240508	190800	350271450	5030	5030	5030	5030	0
138	20240508	190700	350271450	5030	5030	5030	5030	0
139	20240508	190600	350271450	5030	5030	5030	5030	0
140	20240508	190500	350271450	5030	5030	5030	5030	0
141	20240508	190400	350271450	5030	5030	5030	5030	0
142	20240508	190300	350271450	5030	5030	5030	5030	0
143	20240508	190200	350271450	5030	5030	5030	5030	0
144	20240508	190100	350271450	5030	5030	5030	5030	0
145	20240508	190000	350271450	5030	5030	5030	5030	0
146	20240508	185900	350271450	5030	5030	5030	5030	0
147	20240508	185800	350271450	5030	5030	5030	5030	0
148	20240508	185700	350271450	5030	5030	5030	5030	0
149	20240508	185600	350271450	5030	5030	5030	5030	0
150	20240508	185500	350271450	5030	5030	5030	5030	0
151	20240508	185400	350271450	5030	5030	5030	5030	0
152	20240508	185300	350271450	5030	5030	5030	5030	628
153	20240508	185200	350271450	5030	5030	5030	5030	0
154	20240508	185100	350271450	5030	5030	5030	5030	0
155	20240508	185000	350271450	5030	5030	5030	5030	0
156	20240508	184900	350271450	5030	5030	5030	5030	0
157	20240508	184800	350271450	5030	5030	5030	5030	0
158	20240508	184700	350271450	5030	5030	5030	5030	0
159	20240508	184600	350271450	5030	5030	5030	5030	0
160	20240508	184500	350271450	5030	5030	5030	5030	0
161	20240508	184400	350271450	5030	5030	5030	5030	0
162	20240508	184300	350271450	5030	5030	5030	5030	0
163	20240508	184200	350271450	5030	5030	5030	5030	0
164	20240508	184100	350271450	5030	5030	5030	5030	0
165	20240508	184000	350271450	5030	5030	5030	5030	0
166	20240508	183900	350271450	5030	5030	5030	5030	0
167	20240508	183800	350271450	5030	5030	5030	5030	0
168	20240508	183700	350271450	5030	5030	5030	5030	0
169	20240508	183600	350271450	5030	5030	5030	5030	0
170	20240508	183500	350271450	5030	5030	5030	5030	0
171	20240508	183400	350271450	5030	5030	5030	5030	0
172	20240508	183300	350271450	5030	5030	5030	5030	0
173	20240508	183200	350271450	5030	5030	5030	5030	0
174	20240508	183100	350271450	5030	5030	5030	5030	0
175	20240508	183000	350271450	5030	5030	5030	5030	0
176	20240508	182900	350271450	5030	5030	5030	5030	0
177	20240508	182800	350271450	5030	5030	5030	5030	0
178	20240508	182700	350271450	5030	5030	5030	5030	0
179	20240508	182600	350271450	5030	5030	5030	5030	0
180	20240508	182500	350271450	5030	5030	5030	5030	0
181	20240508	182400	350271450	5030	5030	5030	5030	0
182	20240508	182300	350271450	5030	5030	5030	5030	628
183	20240508	182200	350271450	5030	5030	5030	5030	0
184	20240508	182100	350271450	5030	5030	5030	5030	0
185	20240508	182000	350271450	5030	5030	5030	5030	0
186	20240508	181900	350271450	5030	5030	5030	5030	0
187	20240508	181800	350271450	5030	5030	5030	5030	0
188	20240508	181700	350271450	5030	5030	5030	5030	0
189	20240508	181600	350271450	5030	5030	5030	5030	0
190	20240508	181500	350271450	5030	5030	5030	5030	0
191	20240508	181400	350271450	5030	5030	5030	5030	0
192	20240508	181300	350271450	5030	5030	5030	5030	0
193	20240508	181200	350271450	5030	5030	5030	5030	0
194	20240508	181100	350271450	5030	5030	5030	5030	0
195	20240508	181000	350271450	5030	5030	5030	5030	0
196	20240508	180900	350271450	5030	5030	5030	5030	0
197	20240508	180800	350271450	5030	5030	5030	5030	0
198	20240508	180700	350271450	5030	5030	5030	5030	0
199	20240508	180600	350271450	5030	5030	5030	5030	0
200	20240508	180500	350271450	5030	5030	5030	5030	0
201	20240508	180400	350271450	5030	5030	5030	5030	0
202	20240508	180300	350271450	5030	5030	5030	5030	0
203	20240508	180200	350271450	5030	5030	5030	5030	0
204	20240508	180100	350271450	5030	5030	5030	5030	0
205	20240508	180000	350271450	5030	5030	5030	5030	0
206	20240508	175900	350271450	5030	5030	5030	5030	0
207	20240508	175800	350271450	5030	5030	5030	5030	0
208	20240508	175700	350271450	5030	5030	5030	5030	0
209	20240508	175600	350271450	5030	5030	5030	5030	0
210	20240508	175500	350271450	5030	5030	5030	5030	0
211	20240508	175400	350271450	5030	5030	5030	5030	0
212	20240508	175300	350271450	5030	5030	5030	5030	628
213	20240508	175200	350271450	5030	5030	5030	5030	0
214	20240508	175100	350271450	5030	5030	5030	5030	0
215	20240508	175000	350271450	5030	5030	5030	5030	0
216	20240508	174900	350271450	5030	5030	5030	5030	0
217	20240508	174800	350271450	5030	5030	5030	5030	0
218	20240508	174700	350271450	5030	5030	5030	5030	0
219	20240508	174600	350271450	5030	5030	5030	5030	0
220	20240508	174500	350271450	5030	5030	5030	5030	0
221	20240508	174400	350271450	5030	5030	5030	5030	0
222	20240508	174300	350271450	5030	5030	5030	5030	0
223	20240508	174200	350271450	5030	5030	5030	5030	0
224	20240508	174100	350271450	5030	5030	5030	5030	0
225	20240508	174000	350271450	5030	5030	5030	5030	0
226	20240508	173900	350271450	5030	5030	5030	5030	0
227	20240508	173800	350271450	5030	5030	5030	5030	0
228	20240508	173700	350271450	5030	5030	5030	5030	0
229	20240508	173600	350271450	5030	5030	5030	5030	0
230	20240508	173500	350271450	5030	5030	5030	5030	0
231	20240508	173400	350271450	5030	5030	5030	5030	0
232	20240508	173300	350271450	5030	5030	5030	5030	0
233	20240508	173200	350271450	5030	5030	5030	5030	0
234	20240508	173100	350271450	5030	5030	5030	5030	0
235	20240508	173000	350271450	5030	5030	5030	5030	0
236	20240508	172900	350271450	5030	5030	5030	5030	0
237	20240508	172800	350271450	5030	5030	5030	5030	0
238	20240508	172700	350271450	5030	5030	5030	5030	0
239	20240508	172600	350271450	5030	5030	5030	5030	0
240	20240508	172500	350271450	5030	5030	5030	5030	0
241	20240508	172400	350271450	5030	5030	5030	5030	0
242	20240508	172300	350271450	5030	5030	5030	5030	628
243	20240508	172200	350271450	5030	5030	5030	5030	0
244	20240508	172100	350271450	5030	5030	5030	5030	0
245	20240508	172000	350271450	5030	5030	5030	5030	0
246	20240508	171900	350271450	5030	5030	5030	5030	0
247	20240508	171800	350271450	5030	5030	5030	5030	0
248	20240508	171700	350271450	5030	5030	5030	5030	0
249	20240508	171600	350271450	5030	5030	5030	5030	0
250	20240508	171500	350271450	5030	5030	5030	5030	0
251	20240508	171400	350271450	5030	5030	5030	5030	0
252	20240508	171300	350271450	5030	5030	5030	5030	0
253	20240508	171200	350271450	5030	5030	5030	5030	0
254	20240508	171100	350271450	5030	5030	5030	5030	0
255	20240508	171000	350271450	5030	5030	5030	5030	0
256	20240508	170900	350271450	5030	5030	5030	5030	0
257	20240508	170800	350271450	5030	5030	5030	5030	0
258	20240508	170700	350271450	5030	5030	5030	5030	0
259	20240508	170600	350271450	5030	5030	5030	5030	0
260	20240508	170500	350271450	5030	5030	5030	5030	0
261	20240508	170400	350271450	5030	5030	5030	5030	0
262	20240508	170300	350271450	5030	5030	5030	5030	0
263	20240508	170200	350271450	5030	5030	5030	5030	0
264	20240508	170100	350271450	5030	5030	5030	5030	0
265	20240508	170000	350271450	5030	5030	5030	5030	0
266	20240508	165900	350271450	5030	5030	5030	5030	0
267	20240508	165800	350271450	5030	5030	5030	5030	0
268	20240508	165700	350271450	5030	5030	5030	5030	0
269	20240508	165600	350271450	5030	5030	5030	5030	0
270	20240508	165500	350271450	5030	5030	5030	5030	0
271	20240508	165400	350271450	5030	5030	5030	5030	0
272	20240508	165300	350271450	5030	5030	5030	5030	628
273	20240508	165200	350271450	5030	5030	5030	5030	0
274	20240508	165100	350271450	5030	5030	5030	5030	0
275	20240508	165000	350271450	5030	5030	5030	5030	0
276	20240508	164900	350271450	5030	5030	5030	5030	0
277	20240508	164800	350271450	5030	5030	5030	5030	0
278	20240508	164700	350271450	5030	5030	5030	5030	0
279	20240508	164600	350271450	5030	5030	5030	5030	0
280	20240508	164500	350271450	5030	5030	5030	5030	0
281	20240508	164400	350271450	5030	5030	5030	5030	0
282	20240508	164300	350271450	5030	5030	5030	5030	0
283	20240508	164200	350271450	5030	5030	5030	5030	0
284	20240508	164100	350271450	5030	5030	5030	5030	0
285	20240508	164000	350271450	5030	5030	5030	5030	0
286	20240508	163900	350271450	5030	5030	5030	5030	0
287	20240508	163800	350271450	5030	5030	5030	5030	0
288	20240508	163700	350271450	5030	5030	5030	5030	0
289	20240508	163600	350271450	5030	5030	5030	5030	0
290	20240508	163500	350271450	5030	5030	5030	5030	0
291	20240508	163400	350271450	5030	5030	5030	5030	0
292	20240508	163300	350271450	5030	5030	5030	5030	0
293	20240508	163200	350271450	5030	5030	5030	5030	0
294	20240508	163100	350271450	5030	5030	5030	5030	0
295	20240508	163000	350271450	5030	5030	5030	5030	0
296	20240508	162900	350271450	5030	5030	5030	5030	0
297	20240508	162800	350271450	5030	5030	5030	5030	0
298	20240508	162700	350271450	5030	5030	5030	5030	0
299	20240508	162600	350271450	5030	5030	5030	5030	0
300	20240508	162500	350271450	5030	5030	5030	5030	0
301	20240508	162400	350271450	5030	5030	5030	5030	0
302	20240508	162300	350271450	5030	5030	5030	5030	628
303	20240508	162200	350271450	5030	5030	5030	5030	0
304	20240508	162100	350271450	5030	5030	5030	5030	0
305	20240508	162000	350271450	5030	5030	5030	5030	0
306	20240508	161900	350271450	5030	5030	5030	5030	0
307	20240508	161800	350271450	5030	5030	5030	5030	0
308	20240508	161700	350271450	5030	5030	5030	5030	0
309	20240508	161600	350271450	5030	5030	5030	5030	0
310	20240508	161500	350271450	5030	5030	5030	5030	0
311	20240508	161400	350271450	5030	5030	5030	5030	0
312	20240508	161300	350271450	5030	5030	5030	5030	0
313	20240508	161200	350271450	5030	5030	5030	5030	0
314	20240508	161100	350271450	5030	5030	5030	5030	0
315	20240508	161000	350271450	5030	5030	5030	5030	0
316	20240508	160900	350271450	5030	5030	5030	5030	0
317	20240508	160800	350271450	5030	5030	5030	5030	0
318	20240508	160700	350271450	5030	5030	5030	5030	0
319	20240508	160600	350271450	5030	5030	5030	5030	0
320	20240508	160500	350271450	5030	5030	5030	5030	0
321	20240508	160400	350271450	5030	5030	5030	5030	0
322	20240508	160300	350271450	5030	5030	5030	5030	0
323	20240508	160200	350271450	5030	5030	5030	5030	0
324	20240508	160100	350271450	5030	5030	5030	5030	0
325	20240508	160000	350271450	5030	5030	5030	5030	0
326	20240508	155900	350271450	5030	5030	5030	5030	0
327	20240508	155800	350271450	5030	5030	5030	5030	0
328	20240508	155700	350271450	5030	5030	5030	5030	0
329	20240508	155600	350271450	5030	5030	5030	5030	0
330	20240508	155500	350271450	5030	5030	5030	5030	0
331	20240508	155400	350271450	5030	5030	5030	5030	0
332	20240508	155300	350271450	5030	5030	5030	5030	628
333	20240508	155200	350271450	5030	5030	5030	5030	0
334	20240508	155100	350271450	5030	5030	5030	5030	0
335	20240508	155000	350271450	5030	5030	5030	5030	0
336	20240508	154900	350271450	5030	5030	5030	5030	0
337	20240508	154800	350271450	5030	5030	5030	5030	0
338	20240508	154700	350271450	5030	5030	5030	5030	0
339	20240508	154600	350271450	5030	5030	5030	5030	0
340	20240508	154500	350271450	5030	5030	5030	5030	0
341	20240508	154400	350271450	5030	5030	5030	5030	0
342	20240508	154300	350271450	5030	5030	5030	5030	0
343	20240508	154200	350271450	5030	5030	5030	5030	0
344	20240508	154100	350271450	5030	5030	5030	5030	0
345	20240508	154000	350271450	5030	5030	5030	5030	0
346	20240508	153900	350271450	5030	5030	5030	5030	0
347	20240508	153800	350271450	5030	5030	5030	5030	0
348	20240508	153700	350271450	5030	5030	5030	5030	0
349	20240508	153600	350271450	5030	5030	5030	5030	0
350	20240508	153500	350271450	5030	5030	5030	5030	0
351	20240508	153400	350271450	5030	5030	5030	5030	0
352	20240508	153300	350271450	5030	5030	5030	5030	0
353	20240508	153200	350271450	5030	5030	5030	5030	0
354	20240508	153100	350271450	5030	5030	5030	5030	0
355	20240508	153000	350271450	5030	5030	5030	5030	628
356	20240508	152900	347112610	5000	5000	5000	5000	0
357	20240508	152800	347112610	5000	5000	5000	5000	0
358	20240508	152700	347112610	5000	5000	5000	5000	0
359	20240508	152600	347112610	5000	5000	5000	5000	0
360	20240508	152500	347112610	5000	5000	5000	5000	0
361	20240508	152400	347112610	5000	5000	5000	5000	0
362	20240508	152300	347112610	5000	5000	5000	5000	0
363	20240508	152200	347112610	5000	5000	5000	5000	0
364	20240508	152100	347112610	5000	5000	5000	5000	0
365	20240508	152000	347112610	5000	5000	5000	5000	0
366	20240508	151900	347112610	5000	5000	5000	5000	0
367	20240508	151800	347112610	5000	5000	5000	5000	0
368	20240508	151700	347112610	5000	5000	5000	5000	0
369	20240508	151600	347112610	5000	5000	5000	5000	597
370	20240508	151500	344127610	4990	4995	4995	4990	2600
371	20240508	151400	331151510	4990	4990	4990	4990	961
372	20240508	151300	326356120	4990	4990	4990	4990	0
373	20240508	151200	326356120	4990	5030	5030	4990	1216
374	20240508	151100	320282510	4995	5000	5000	4995	1920
375	20240508	151000	310689480	5040	5040	5040	5040	0
376	20240508	150900	310689480	5040	5020	5040	5000	1530
377	20240508	150800	303016930	5020	5010	5020	5010	1490
378	20240508	150700	295551940	5010	5020	5020	5010	489
379	20240508	150600	293097170	5000	5000	5000	5000	0
380	20240508	150500	293097170	5000	5000	5000	5000	0
381	20240508	150400	293097170	5000	5000	5000	5000	196
382	20240508	150300	292117170	4995	4995	4995	4995	786
383	20240508	150200	288191100	5000	5000	5000	5000	152
384	20240508	150100	287431100	5000	5010	5010	5000	1128
385	20240508	150000	281787680	5020	5020	5020	5020	6
386	20240508	145900	281757560	5030	5030	5030	5030	0
387	20240508	145800	281757560	5030	5030	5030	5030	0
388	20240508	145700	281757560	5030	5030	5030	5030	0
389	20240508	145600	281757560	5030	5030	5030	5030	0
390	20240508	145500	281757560	5030	5030	5030	5030	0
391	20240508	145400	281757560	5030	5030	5030	5030	0
392	20240508	145300	281757560	5030	5030	5030	5030	0
393	20240508	145200	281757560	5030	5020	5030	5010	105
394	20240508	145100	281231400	5020	5020	5020	5020	360
395	20240508	145000	279424200	5020	5020	5020	5020	0
396	20240508	144900	279424200	5020	5020	5020	5020	0
397	20240508	144800	279424200	5020	5020	5020	5020	0
398	20240508	144700	279424200	5020	5020	5020	5020	0
399	20240508	144600	279424200	5020	5020	5020	5020	0
400	20240508	144500	279424200	5020	5020	5020	5020	0
401	20240508	144400	279424200	5020	5020	5020	5020	0
402	20240508	144300	279424200	5020	5020	5020	5020	123
403	20240508	144200	278806740	5020	5020	5020	5020	382
404	20240508	144100	276889100	5020	5020	5020	5020	0
405	20240508	144000	276889100	5020	5020	5020	5020	0
406	20240508	143900	276889100	5020	5020	5020	5020	0
407	20240508	143800	276889100	5020	5020	5020	5020	0
408	20240508	143700	276889100	5020	5020	5020	5020	10
409	20240508	143600	276838900	5020	5020	5020	5020	0
410	20240508	143500	276838900	5020	5020	5020	5020	28
411	20240508	143400	276698340	5020	5020	5020	5020	0
412	20240508	143300	276698340	5020	5020	5020	5020	0
413	20240508	143200	276698340	5020	5020	5020	5020	0
414	20240508	143100	276698340	5020	5020	5020	5020	0
415	20240508	143000	276698340	5020	5020	5020	5020	0
416	20240508	142900	276698340	5020	5020	5020	5020	6
417	20240508	142800	276668220	5040	5040	5040	5040	0
418	20240508	142700	276668220	5040	5040	5040	5040	0
419	20240508	142600	276668220	5040	5040	5040	5040	0
420	20240508	142500	276668220	5040	5040	5040	5040	0
421	20240508	142400	276668220	5040	5040	5040	5040	0
422	20240508	142300	276668220	5040	5040	5040	5040	0
423	20240508	142200	276668220	5040	5040	5040	5040	0
424	20240508	142100	276668220	5040	5040	5040	5040	0
425	20240508	142000	276668220	5040	5040	5040	5040	1
426	20240508	141900	276663180	4990	4990	4990	4990	0
427	20240508	141800	276663180	4990	5020	5020	4990	2534
428	20240508	141700	263993140	5020	5020	5020	5020	150
429	20240508	141600	263240140	5030	5030	5030	5030	0
430	20240508	141500	263240140	5030	5030	5030	5030	1
431	20240508	141400	263235110	5030	5030	5030	5030	21
432	20240508	141300	263129480	5030	5030	5030	5030	0
433	20240508	141200	263129480	5030	5030	5030	5030	101
434	20240508	141100	262621450	5020	5020	5020	5020	27
435	20240508	141000	262485910	5030	5030	5030	5030	0
436	20240508	140900	262485910	5030	5030	5030	5030	0
437	20240508	140800	262485910	5030	5030	5030	5030	101
438	20240508	140700	261977880	5030	5030	5030	5030	0
439	20240508	140600	261977880	5030	5020	5030	5020	501
440	20240508	140500	259462850	5020	5020	5020	5020	0
441	20240508	140400	259462850	5020	5020	5020	5020	62
442	20240508	140300	259151610	5020	5020	5020	5020	1
443	20240508	140200	259146590	5030	5030	5030	5030	400
444	20240508	140100	257134590	5040	5040	5040	5040	0
445	20240508	140000	257134590	5040	5040	5040	5040	0
446	20240508	135900	257134590	5040	5030	5040	5030	2
447	20240508	135800	257124520	5020	5020	5020	5020	49
448	20240508	135700	256878540	5020	5020	5020	5020	0
449	20240508	135600	256878540	5020	5020	5020	5020	1
450	20240508	135500	256873520	5010	5010	5010	5010	10
451	20240508	135400	256823420	5040	5040	5040	5040	0
452	20240508	135300	256823420	5040	5040	5040	5040	0
453	20240508	135200	256823420	5040	5040	5040	5040	0
454	20240508	135100	256823420	5040	5040	5040	5040	0
455	20240508	135000	256823420	5040	5040	5040	5040	100
456	20240508	134900	256319420	5040	5040	5040	5040	0
457	20240508	134800	256319420	5040	5040	5040	5040	0
458	20240508	134700	256319420	5040	5040	5040	5040	0
459	20240508	134600	256319420	5040	5040	5040	5040	0
460	20240508	134500	256319420	5040	5040	5040	5040	0
461	20240508	134400	256319420	5040	5020	5040	5010	487
462	20240508	134300	253876740	5040	5040	5040	5040	100
463	20240508	134200	253372740	5040	5040	5040	5040	0
464	20240508	134100	253372740	5040	5040	5040	5040	0
465	20240508	134000	253372740	5040	5040	5040	5040	0
466	20240508	133900	253372740	5040	5040	5040	5040	0
467	20240508	133800	253372740	5040	5040	5040	5040	0
468	20240508	133700	253372740	5040	5020	5040	5010	1337
469	20240508	133600	246661820	5000	5000	5000	5000	0
470	20240508	133500	246661820	5000	5000	5000	5000	0
471	20240508	133400	246661820	5000	5000	5000	5000	0
472	20240508	133300	246661820	5000	5000	5000	5000	2845
473	20240508	133200	232436820	5000	5000	5000	5000	0
474	20240508	133100	232436820	5000	5000	5000	5000	0
475	20240508	133000	232436820	5000	5000	5000	5000	204
476	20240508	132900	231416820	5000	5000	5000	5000	500
477	20240508	132800	228916820	5010	5000	5010	5000	38
478	20240508	132700	228726810	5020	5020	5020	5020	0
479	20240508	132600	228726810	5020	5020	5020	5020	0
480	20240508	132500	228726810	5020	5020	5020	5020	0
481	20240508	132400	228726810	5020	5020	5020	5020	0
482	20240508	132300	228726810	5020	5020	5020	5020	0
483	20240508	132200	228726810	5020	5020	5020	5020	0
484	20240508	132100	228726810	5020	5020	5020	5020	1
485	20240508	132000	228721790	4995	5000	5000	4995	665
486	20240508	131900	225399015	5000	5000	5000	5000	1
487	20240508	131800	225394015	5000	5000	5000	5000	237
488	20240508	131700	224209015	5000	5000	5000	5000	0
489	20240508	131600	224209015	5000	5000	5000	5000	0
490	20240508	131500	224209015	5000	5000	5000	5000	0
491	20240508	131400	224209015	5000	5020	5050	5000	1461
492	20240508	131300	216898545	5020	5020	5020	5020	0
493	20240508	131200	216898545	5020	5020	5020	5020	0
494	20240508	131100	216898545	5020	5020	5020	5020	1
495	20240508	131000	216893525	5060	5060	5060	5060	1
496	20240508	130900	216888465	5020	5020	5020	5020	0
497	20240508	130800	216888465	5020	5020	5020	5020	775
498	20240508	130700	212997965	5030	5050	5050	5030	637
499	20240508	130600	209792355	5060	5060	5060	5060	0
500	20240508	130500	209792355	5060	5060	5060	5060	100
501	20240508	130400	209286355	5060	5060	5060	5060	573
502	20240508	130300	206386975	5080	5070	5080	5070	56
503	20240508	130200	206103035	5070	5060	5070	5060	198
504	20240508	130100	205101065	5060	5060	5060	5060	0
505	20240508	130000	205101065	5060	5060	5060	5060	0
506	20240508	125900	205101065	5060	5060	5060	5060	0
507	20240508	125800	205101065	5060	5060	5060	5060	0
508	20240508	125700	205101065	5060	5060	5060	5060	0
509	20240508	125600	205101065	5060	5060	5060	5060	0
510	20240508	125500	205101065	5060	5060	5060	5060	0
511	20240508	125400	205101065	5060	5060	5060	5060	480
512	20240508	125300	202672265	5050	5050	5050	5050	635
513	20240508	125200	199465515	5050	5050	5050	5050	3
514	20240508	125100	199450365	5050	5050	5050	5050	130
515	20240508	125000	198793865	5040	5040	5040	5040	0
516	20240508	124900	198793865	5040	5040	5040	5040	0
517	20240508	124800	198793865	5040	5040	5040	5040	107
518	20240508	124700	198254585	5040	5040	5040	5040	0
519	20240508	124600	198254585	5040	5040	5040	5040	0
520	20240508	124500	198254585	5040	5040	5040	5040	1
521	20240508	124400	198249545	5050	5050	5050	5050	0
522	20240508	124300	198249545	5050	5050	5050	5050	0
523	20240508	124200	198249545	5050	5050	5050	5050	0
524	20240508	124100	198249545	5050	5050	5050	5050	900
525	20240508	124000	193704545	5050	5050	5050	5050	0
526	20240508	123900	193704545	5050	5050	5050	5050	53
527	20240508	123800	193436895	5050	5050	5050	5050	0
528	20240508	123700	193436895	5050	5050	5050	5050	7
529	20240508	123600	193401545	5050	5050	5050	5050	0
530	20240508	123500	193401545	5050	5050	5050	5050	1
531	20240508	123400	193396495	5040	5040	5040	5040	0
532	20240508	123300	193396495	5040	5040	5040	5040	0
533	20240508	123200	193396495	5040	5040	5040	5040	0
534	20240508	123100	193396495	5040	5040	5040	5040	0
535	20240508	123000	193396495	5040	5040	5040	5040	1
536	20240508	122900	193391455	5030	5030	5030	5030	0
537	20240508	122800	193391455	5030	5030	5030	5030	0
538	20240508	122700	193391455	5030	5030	5030	5030	0
539	20240508	122600	193391455	5030	5030	5030	5030	0
540	20240508	122500	193391455	5030	5030	5030	5030	5
541	20240508	122400	193366305	5030	5030	5030	5030	0
542	20240508	122300	193366305	5030	5030	5030	5030	1
543	20240508	122200	193361275	5040	5040	5040	5040	205
544	20240508	122100	192328075	5040	5040	5040	5040	54
545	20240508	122000	192055915	5050	5050	5050	5050	0
546	20240508	121900	192055915	5050	5050	5050	5050	500
547	20240508	121800	189530915	5040	5040	5040	5040	0
548	20240508	121700	189530915	5040	5040	5040	5040	1009
549	20240508	121600	184445555	5040	5040	5040	5040	0
550	20240508	121500	184445555	5040	5040	5040	5040	0
551	20240508	121400	184445555	5040	5040	5040	5040	0
552	20240508	121300	184445555	5040	5040	5040	5040	1
553	20240508	121200	184440515	5030	5030	5030	5030	0
554	20240508	121100	184440515	5030	5030	5030	5030	0
555	20240508	121000	184440515	5030	5030	5030	5030	0
556	20240508	120900	184440515	5030	5040	5040	5030	1169
557	20240508	120800	178557395	5050	5050	5050	5050	0
558	20240508	120700	178557395	5050	5050	5050	5050	0
559	20240508	120600	178557395	5050	5050	5050	5050	0
560	20240508	120500	178557395	5050	5050	5050	5050	22
561	20240508	120400	178446295	5050	5050	5050	5050	0
562	20240508	120300	178446295	5050	5050	5050	5050	0
563	20240508	120200	178446295	5050	5050	5050	5050	10
564	20240508	120100	178395795	5050	5050	5050	5050	0
565	20240508	120000	178395795	5050	5050	5050	5050	6
566	20240508	115900	178365495	5060	5060	5060	5060	0
567	20240508	115800	178365495	5060	5060	5060	5060	0
568	20240508	115700	178365495	5060	5060	5060	5060	10
569	20240508	115600	178314895	5050	5050	5050	5050	50
570	20240508	115500	178062395	5050	5050	5050	5050	2
571	20240508	115400	178052295	5060	5060	5060	5060	0
572	20240508	115300	178052295	5060	5060	5060	5060	20
573	20240508	115200	177951095	5060	5060	5060	5060	0
574	20240508	115100	177951095	5060	5060	5060	5060	0
575	20240508	115000	177951095	5060	5060	5060	5060	3
576	20240508	114900	177935915	5050	5050	5050	5050	10
577	20240508	114800	177885415	5050	5050	5050	5050	60
578	20240508	114700	177582415	5060	5060	5060	5060	0
579	20240508	114600	177582415	5060	5040	5060	5040	505
580	20240508	114500	175037115	5040	5040	5040	5040	0
581	20240508	114400	175037115	5040	5040	5040	5040	33
582	20240508	114300	174870795	5040	5040	5040	5040	157
583	20240508	114200	174079515	5060	5050	5060	5050	84
584	20240508	114100	173655235	5040	5040	5040	5040	113
585	20240508	114000	173085715	5040	5040	5040	5040	0
586	20240508	113900	173085715	5040	5040	5040	5040	0
587	20240508	113800	173085715	5040	5040	5040	5040	12
588	20240508	113700	173025235	5020	5020	5020	5020	0
589	20240508	113600	173025235	5020	5020	5020	5020	0
590	20240508	113500	173025235	5020	5020	5020	5020	0
591	20240508	113400	173025235	5020	5020	5020	5020	0
592	20240508	113300	173025235	5020	5020	5020	5020	0
593	20240508	113200	173025235	5020	5020	5020	5020	2
594	20240508	113100	173015195	5020	5020	5020	5020	1
595	20240508	113000	173010175	5010	5040	5040	5010	45
596	20240508	112900	172784575	5000	5000	5000	5000	3
597	20240508	112800	172769575	5000	5000	5000	5000	0
598	20240508	112700	172769575	5000	5000	5000	5000	0
599	20240508	112600	172769575	5000	5000	5000	5000	10
600	20240508	112500	172719575	5000	5000	5000	5000	0
601	20240508	112400	172719575	5000	5000	5000	5000	0
602	20240508	112300	172719575	5000	5000	5000	5000	0
603	20240508	112200	172719575	5000	5000	5000	5000	0
604	20240508	112100	172719575	5000	5030	5030	5000	73
605	20240508	112000	172353545	5050	5050	5050	5050	1
606	20240508	111900	172348495	5030	5030	5030	5030	421
607	20240508	111800	170230865	5030	5030	5030	5030	1034
608	20240508	111700	165029845	5030	5040	5040	5030	58
609	20240508	111600	164738005	5050	5050	5050	5050	5
610	20240508	111500	164712755	5050	5050	5050	5050	0
611	20240508	111400	164712755	5050	5050	5050	5050	12
612	20240508	111300	164652155	5020	5020	5020	5020	0
613	20240508	111200	164652155	5020	5020	5020	5020	0
614	20240508	111100	164652155	5020	5030	5030	5020	20
615	20240508	111000	164551665	5020	5020	5020	5020	0
616	20240508	110900	164551665	5020	5020	5020	5020	0
617	20240508	110800	164551665	5020	5020	5020	5020	210
618	20240508	110700	163497465	5020	5020	5030	5020	87
619	20240508	110600	163060625	5010	5010	5010	5010	0
620	20240508	110500	163060625	5010	5010	5010	5010	0
621	20240508	110400	163060625	5010	5010	5050	5010	38
622	20240508	110300	162870205	5050	5050	5050	5050	135
623	20240508	110200	162188455	5050	5050	5050	5050	1
624	20240508	110100	162183405	5030	4995	5030	4995	141
625	20240508	110000	161475700	4995	4995	4995	4995	0
626	20240508	105900	161475700	4995	5000	5000	4995	2
627	20240508	105800	161465705	5000	5000	5000	5000	29
628	20240508	105700	161320705	5020	5020	5020	5020	1
629	20240508	105600	161315685	5000	5000	5000	5000	0
630	20240508	105500	161315685	5000	5000	5000	5000	0
631	20240508	105400	161315685	5000	5000	5000	5000	0
632	20240508	105300	161315685	5000	5000	5000	5000	20
633	20240508	105200	161215685	4990	4990	4990	4990	0
634	20240508	105100	161215685	4990	4990	4990	4990	10
635	20240508	105000	161165785	4995	4995	4995	4995	42
636	20240508	104900	160955995	5000	5020	5020	5000	519
637	20240508	104800	158360935	5000	5010	5010	5000	994
638	20240508	104700	153387215	5030	5030	5030	5030	0
639	20240508	104600	153387215	5030	5030	5030	5030	0
640	20240508	104500	153387215	5030	5030	5030	5030	0
641	20240508	104400	153387215	5030	5030	5030	5030	1
642	20240508	104300	153382185	5010	5010	5010	5010	0
643	20240508	104200	153382185	5010	5010	5010	5010	0
644	20240508	104100	153382185	5010	5010	5010	5010	21
645	20240508	104000	153276975	5010	5010	5010	5010	30
646	20240508	103900	153126675	5000	5000	5000	5000	0
647	20240508	103800	153126675	5000	5020	5020	5000	1475
648	20240508	103700	145743985	5020	5020	5020	5020	66
649	20240508	103600	145412665	5050	5050	5050	5050	0
650	20240508	103500	145412665	5050	5050	5050	5050	0
651	20240508	103400	145412665	5050	5030	5050	5030	2
652	20240508	103300	145402585	5030	5030	5030	5030	0
653	20240508	103200	145402585	5030	5030	5030	5030	0
654	20240508	103100	145402585	5030	5030	5030	5030	6
655	20240508	103000	145372405	5030	5030	5030	5030	1
656	20240508	102900	145367375	5030	5030	5030	5030	0
657	20240508	102800	145367375	5030	5030	5030	5030	0
658	20240508	102700	145367375	5030	5030	5030	5030	126
659	20240508	102600	144733595	5040	5030	5060	5030	156
660	20240508	102500	143948835	5030	5040	5040	5030	1878
661	20240508	102400	134501995	5040	5040	5040	5040	0
662	20240508	102300	134501995	5040	5040	5040	5040	0
663	20240508	102200	134501995	5040	5040	5040	5040	59
664	20240508	102100	134204635	5060	5060	5060	5060	1
665	20240508	102000	134199575	5040	5040	5040	5040	0
666	20240508	101900	134199575	5040	5040	5040	5040	0
667	20240508	101800	134199575	5040	5040	5040	5040	0
668	20240508	101700	134199575	5040	5040	5040	5040	360
669	20240508	101600	132385175	5050	5060	5060	5050	263
670	20240508	101500	131055925	5050	5040	5050	5040	131
671	20240508	101400	130395215	5040	5040	5040	5040	101
672	20240508	101300	129886175	5050	5050	5050	5050	15
673	20240508	101200	129810425	5060	5060	5060	5060	2
674	20240508	101100	129800305	5070	5070	5070	5070	7
675	20240508	101000	129764815	5060	5070	5070	5060	40
676	20240508	100900	129562215	5090	5050	5090	5050	123
677	20240508	100800	128940945	5040	5040	5100	5040	2363
678	20240508	100700	116936145	5050	5050	5050	5050	0
679	20240508	100600	116936145	5050	5050	5050	5050	1
680	20240508	100500	116931095	5030	5030	5030	5030	0
681	20240508	100400	116931095	5030	5030	5030	5030	19
682	20240508	100300	116835525	5050	5040	5050	5030	12
683	20240508	100200	116775135	5030	5030	5030	5030	60
684	20240508	100100	116473335	5030	5030	5030	5030	2
685	20240508	100000	116463275	5050	5020	5050	5020	19
686	20240508	095900	116367505	5020	5030	5030	5020	356
687	20240508	095800	114580335	5050	5050	5050	5050	4
688	20240508	095700	114560135	5050	5030	5050	5030	357
689	20240508	095600	112762165	5030	5030	5030	5030	1
690	20240508	095500	112757135	5010	5010	5010	5010	0
691	20240508	095400	112757135	5010	5030	5030	5010	19
692	20240508	095300	112661645	5030	5030	5030	5030	0
693	20240508	095200	112661645	5030	5030	5030	5030	0
694	20240508	095100	112661645	5030	5030	5030	5030	0
695	20240508	095000	112661645	5030	5030	5030	5030	0
696	20240508	094900	112661645	5030	5030	5030	5030	10
697	20240508	094800	112611345	5030	5030	5030	5030	70
698	20240508	094700	112259245	5030	5030	5030	5030	0
699	20240508	094600	112259245	5030	5000	5030	4990	566
700	20240508	094500	109433315	5000	5000	5000	5000	111
701	20240508	094400	108878315	5010	5010	5010	5010	30
702	20240508	094300	108728015	5030	5030	5030	5030	0
703	20240508	094200	108728015	5030	5030	5030	5030	0
704	20240508	094100	108728015	5030	5030	5030	5030	200
705	20240508	094000	107722015	5030	5030	5030	5030	0
706	20240508	093900	107722015	5030	5030	5030	5030	0
707	20240508	093800	107722015	5030	5030	5030	5030	0
708	20240508	093700	107722015	5030	5000	5030	4995	401
709	20240508	093600	105718450	5000	5010	5010	5000	16
710	20240508	093500	105638300	5030	5000	5030	4995	120
711	20240508	093400	105038100	4995	4995	4995	4995	0
712	20240508	093300	105038100	4995	4995	4995	4995	15
713	20240508	093200	104963175	4995	4995	4995	4995	0
714	20240508	093100	104963175	4995	5000	5000	4995	37
715	20240508	093000	104778220	5000	5000	5000	5000	1
716	20240508	092900	104773220	5000	5000	5000	5000	0
717	20240508	092800	104773220	5000	5000	5000	5000	42
718	20240508	092700	104563220	5000	5000	5000	5000	0
719	20240508	092600	104563220	5000	5010	5010	5000	550
720	20240508	092500	101813020	5010	5010	5010	5010	46
721	20240508	092400	101582560	5020	5020	5020	5020	0
722	20240508	092300	101582560	5020	5020	5020	5020	9
723	20240508	092200	101537380	5020	5020	5020	5020	0
724	20240508	092100	101537380	5020	5020	5020	5020	0
725	20240508	092000	101537380	5020	5020	5020	5020	435
726	20240508	091900	99353680	5030	5030	5030	5030	220
727	20240508	091800	98247080	5030	5030	5030	5030	120
728	20240508	091700	97643480	5030	5030	5030	5030	0
729	20240508	091600	97643480	5030	5050	5060	5030	557
730	20240508	091500	94831920	5060	5050	5090	5050	2552
731	20240508	091400	81895860	5050	4980	5050	4980	384
732	20240508	091300	79972920	4970	4970	4970	4970	49
733	20240508	091200	79729390	4980	4965	4980	4965	344
734	20240508	091100	78019780	4965	4965	4965	4965	183
735	20240508	091000	77111185	4980	4960	4980	4960	1108
736	20240508	090900	71615485	4960	4960	4960	4960	0
737	20240508	090800	71615485	4960	4960	4960	4960	0
738	20240508	090700	71615485	4960	4960	4960	4960	78
739	20240508	090600	71228605	4940	4940	4940	4940	3
740	20240508	090500	71213785	4940	4950	4950	4940	8394
741	20240508	090400	29740240	4950	4950	4950	4950	0
742	20240508	090300	29740240	4950	4960	4960	4950	1624
743	20240508	090200	21693875	4960	4965	4965	4960	725
744	20240508	090100	18097550	4960	4970	4980	4960	868
745	20240508	090000	13790230	4970	4970	4985	4970	2629