KissMeData/057030/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	193500	232249050	4175	4175	4175	4175	1761
3	20240508	193400	232249050	4175	4175	4175	4175	0
4	20240508	193300	232249050	4175	4175	4175	4175	0
5	20240508	193200	232249050	4175	4175	4175	4175	0
6	20240508	193100	232249050	4175	4175	4175	4175	0
7	20240508	193000	232249050	4175	4175	4175	4175	0
8	20240508	192900	232249050	4175	4175	4175	4175	0
9	20240508	192800	232249050	4175	4175	4175	4175	0
10	20240508	192700	232249050	4175	4175	4175	4175	0
11	20240508	192600	232249050	4175	4175	4175	4175	0
12	20240508	192500	232249050	4175	4175	4175	4175	0
13	20240508	192400	232249050	4175	4175	4175	4175	0
14	20240508	192300	232249050	4175	4175	4175	4175	0
15	20240508	192200	232249050	4175	4175	4175	4175	0
16	20240508	192100	232249050	4175	4175	4175	4175	0
17	20240508	192000	232249050	4175	4175	4175	4175	0
18	20240508	191900	232249050	4175	4175	4175	4175	0
19	20240508	191800	232249050	4175	4175	4175	4175	0
20	20240508	191700	232249050	4175	4175	4175	4175	0
21	20240508	191600	232249050	4175	4175	4175	4175	0
22	20240508	191500	232249050	4175	4175	4175	4175	0
23	20240508	191400	232249050	4175	4175	4175	4175	0
24	20240508	191300	232249050	4175	4175	4175	4175	0
25	20240508	191200	232249050	4175	4175	4175	4175	0
26	20240508	191100	232249050	4175	4175	4175	4175	0
27	20240508	191000	232249050	4175	4175	4175	4175	0
28	20240508	190900	232249050	4175	4175	4175	4175	0
29	20240508	190800	232249050	4175	4175	4175	4175	0
30	20240508	190700	232249050	4175	4175	4175	4175	0
31	20240508	190600	232249050	4175	4175	4175	4175	0
32	20240508	190500	232249050	4175	4175	4175	4175	1761
33	20240508	190400	232249050	4175	4175	4175	4175	0
34	20240508	190300	232249050	4175	4175	4175	4175	0
35	20240508	190200	232249050	4175	4175	4175	4175	0
36	20240508	190100	232249050	4175	4175	4175	4175	0
37	20240508	190000	232249050	4175	4175	4175	4175	0
38	20240508	185900	232249050	4175	4175	4175	4175	0
39	20240508	185800	232249050	4175	4175	4175	4175	0
40	20240508	185700	232249050	4175	4175	4175	4175	0
41	20240508	185600	232249050	4175	4175	4175	4175	0
42	20240508	185500	232249050	4175	4175	4175	4175	0
43	20240508	185400	232249050	4175	4175	4175	4175	0
44	20240508	185300	232249050	4175	4175	4175	4175	0
45	20240508	185200	232249050	4175	4175	4175	4175	0
46	20240508	185100	232249050	4175	4175	4175	4175	0
47	20240508	185000	232249050	4175	4175	4175	4175	0
48	20240508	184900	232249050	4175	4175	4175	4175	0
49	20240508	184800	232249050	4175	4175	4175	4175	0
50	20240508	184700	232249050	4175	4175	4175	4175	0
51	20240508	184600	232249050	4175	4175	4175	4175	0
52	20240508	184500	232249050	4175	4175	4175	4175	0
53	20240508	184400	232249050	4175	4175	4175	4175	0
54	20240508	184300	232249050	4175	4175	4175	4175	0
55	20240508	184200	232249050	4175	4175	4175	4175	0
56	20240508	184100	232249050	4175	4175	4175	4175	0
57	20240508	184000	232249050	4175	4175	4175	4175	0
58	20240508	183900	232249050	4175	4175	4175	4175	0
59	20240508	183800	232249050	4175	4175	4175	4175	0
60	20240508	183700	232249050	4175	4175	4175	4175	0
61	20240508	183600	232249050	4175	4175	4175	4175	0
62	20240508	183500	232249050	4175	4175	4175	4175	1761
63	20240508	183400	232249050	4175	4175	4175	4175	0
64	20240508	183300	232249050	4175	4175	4175	4175	0
65	20240508	183200	232249050	4175	4175	4175	4175	0
66	20240508	183100	232249050	4175	4175	4175	4175	0
67	20240508	183000	232249050	4175	4175	4175	4175	0
68	20240508	182900	232249050	4175	4175	4175	4175	0
69	20240508	182800	232249050	4175	4175	4175	4175	0
70	20240508	182700	232249050	4175	4175	4175	4175	0
71	20240508	182600	232249050	4175	4175	4175	4175	0
72	20240508	182500	232249050	4175	4175	4175	4175	0
73	20240508	182400	232249050	4175	4175	4175	4175	0
74	20240508	182300	232249050	4175	4175	4175	4175	0
75	20240508	182200	232249050	4175	4175	4175	4175	0
76	20240508	182100	232249050	4175	4175	4175	4175	0
77	20240508	182000	232249050	4175	4175	4175	4175	0
78	20240508	181900	232249050	4175	4175	4175	4175	0
79	20240508	181800	232249050	4175	4175	4175	4175	0
80	20240508	181700	232249050	4175	4175	4175	4175	0
81	20240508	181600	232249050	4175	4175	4175	4175	0
82	20240508	181500	232249050	4175	4175	4175	4175	0
83	20240508	181400	232249050	4175	4175	4175	4175	0
84	20240508	181300	232249050	4175	4175	4175	4175	0
85	20240508	181200	232249050	4175	4175	4175	4175	0
86	20240508	181100	232249050	4175	4175	4175	4175	0
87	20240508	181000	232249050	4175	4175	4175	4175	0
88	20240508	180900	232249050	4175	4175	4175	4175	0
89	20240508	180800	232249050	4175	4175	4175	4175	0
90	20240508	180700	232249050	4175	4175	4175	4175	0
91	20240508	180600	232249050	4175	4175	4175	4175	0
92	20240508	180500	232249050	4175	4175	4175	4175	1761
93	20240508	180400	232249050	4175	4175	4175	4175	0
94	20240508	180300	232249050	4175	4175	4175	4175	0
95	20240508	180200	232249050	4175	4175	4175	4175	0
96	20240508	180100	232249050	4175	4175	4175	4175	0
97	20240508	180000	232249050	4175	4175	4175	4175	0
98	20240508	175900	232249050	4175	4175	4175	4175	0
99	20240508	175800	232249050	4175	4175	4175	4175	0
100	20240508	175700	232249050	4175	4175	4175	4175	0
101	20240508	175600	232249050	4175	4175	4175	4175	0
102	20240508	175500	232249050	4175	4175	4175	4175	0
103	20240508	175400	232249050	4175	4175	4175	4175	0
104	20240508	175300	232249050	4175	4175	4175	4175	0
105	20240508	175200	232249050	4175	4175	4175	4175	0
106	20240508	175100	232249050	4175	4175	4175	4175	0
107	20240508	175000	232249050	4175	4175	4175	4175	0
108	20240508	174900	232249050	4175	4175	4175	4175	0
109	20240508	174800	232249050	4175	4175	4175	4175	0
110	20240508	174700	232249050	4175	4175	4175	4175	0
111	20240508	174600	232249050	4175	4175	4175	4175	0
112	20240508	174500	232249050	4175	4175	4175	4175	0
113	20240508	174400	232249050	4175	4175	4175	4175	0
114	20240508	174300	232249050	4175	4175	4175	4175	0
115	20240508	174200	232249050	4175	4175	4175	4175	0
116	20240508	174100	232249050	4175	4175	4175	4175	0
117	20240508	174000	232249050	4175	4175	4175	4175	0
118	20240508	173900	232249050	4175	4175	4175	4175	0
119	20240508	173800	232249050	4175	4175	4175	4175	0
120	20240508	173700	232249050	4175	4175	4175	4175	0
121	20240508	173600	232249050	4175	4175	4175	4175	0
122	20240508	173500	232249050	4175	4175	4175	4175	1761
123	20240508	173400	232249050	4175	4175	4175	4175	0
124	20240508	173300	232249050	4175	4175	4175	4175	0
125	20240508	173200	232249050	4175	4175	4175	4175	0
126	20240508	173100	232249050	4175	4175	4175	4175	0
127	20240508	173000	232249050	4175	4175	4175	4175	0
128	20240508	172900	232249050	4175	4175	4175	4175	0
129	20240508	172800	232249050	4175	4175	4175	4175	0
130	20240508	172700	232249050	4175	4175	4175	4175	0
131	20240508	172600	232249050	4175	4175	4175	4175	0
132	20240508	172500	232249050	4175	4175	4175	4175	0
133	20240508	172400	232249050	4175	4175	4175	4175	0
134	20240508	172300	232249050	4175	4175	4175	4175	0
135	20240508	172200	232249050	4175	4175	4175	4175	0
136	20240508	172100	232249050	4175	4175	4175	4175	0
137	20240508	172000	232249050	4175	4175	4175	4175	0
138	20240508	171900	232249050	4175	4175	4175	4175	0
139	20240508	171800	232249050	4175	4175	4175	4175	0
140	20240508	171700	232249050	4175	4175	4175	4175	0
141	20240508	171600	232249050	4175	4175	4175	4175	0
142	20240508	171500	232249050	4175	4175	4175	4175	0
143	20240508	171400	232249050	4175	4175	4175	4175	0
144	20240508	171300	232249050	4175	4175	4175	4175	0
145	20240508	171200	232249050	4175	4175	4175	4175	0
146	20240508	171100	232249050	4175	4175	4175	4175	0
147	20240508	171000	232249050	4175	4175	4175	4175	0
148	20240508	170900	232249050	4175	4175	4175	4175	0
149	20240508	170800	232249050	4175	4175	4175	4175	0
150	20240508	170700	232249050	4175	4175	4175	4175	0
151	20240508	170600	232249050	4175	4175	4175	4175	0
152	20240508	170500	232249050	4175	4175	4175	4175	1761
153	20240508	170400	232249050	4175	4175	4175	4175	0
154	20240508	170300	232249050	4175	4175	4175	4175	0
155	20240508	170200	232249050	4175	4175	4175	4175	0
156	20240508	170100	232249050	4175	4175	4175	4175	0
157	20240508	170000	232249050	4175	4175	4175	4175	0
158	20240508	165900	232249050	4175	4175	4175	4175	0
159	20240508	165800	232249050	4175	4175	4175	4175	0
160	20240508	165700	232249050	4175	4175	4175	4175	0
161	20240508	165600	232249050	4175	4175	4175	4175	0
162	20240508	165500	232249050	4175	4175	4175	4175	0
163	20240508	165400	232249050	4175	4175	4175	4175	0
164	20240508	165300	232249050	4175	4175	4175	4175	0
165	20240508	165200	232249050	4175	4175	4175	4175	0
166	20240508	165100	232249050	4175	4175	4175	4175	0
167	20240508	165000	232249050	4175	4175	4175	4175	0
168	20240508	164900	232249050	4175	4175	4175	4175	0
169	20240508	164800	232249050	4175	4175	4175	4175	0
170	20240508	164700	232249050	4175	4175	4175	4175	0
171	20240508	164600	232249050	4175	4175	4175	4175	0
172	20240508	164500	232249050	4175	4175	4175	4175	0
173	20240508	164400	232249050	4175	4175	4175	4175	0
174	20240508	164300	232249050	4175	4175	4175	4175	0
175	20240508	164200	232249050	4175	4175	4175	4175	0
176	20240508	164100	232249050	4175	4175	4175	4175	0
177	20240508	164000	232249050	4175	4175	4175	4175	0
178	20240508	163900	232249050	4175	4175	4175	4175	0
179	20240508	163800	232249050	4175	4175	4175	4175	0
180	20240508	163700	232249050	4175	4175	4175	4175	0
181	20240508	163600	232249050	4175	4175	4175	4175	0
182	20240508	163500	232249050	4175	4175	4175	4175	1761
183	20240508	163400	232249050	4175	4175	4175	4175	0
184	20240508	163300	232249050	4175	4175	4175	4175	0
185	20240508	163200	232249050	4175	4175	4175	4175	0
186	20240508	163100	232249050	4175	4175	4175	4175	0
187	20240508	163000	232249050	4175	4175	4175	4175	0
188	20240508	162900	232249050	4175	4175	4175	4175	0
189	20240508	162800	232249050	4175	4175	4175	4175	0
190	20240508	162700	232249050	4175	4175	4175	4175	0
191	20240508	162600	232249050	4175	4175	4175	4175	0
192	20240508	162500	232249050	4175	4175	4175	4175	0
193	20240508	162400	232249050	4175	4175	4175	4175	0
194	20240508	162300	232249050	4175	4175	4175	4175	0
195	20240508	162200	232249050	4175	4175	4175	4175	0
196	20240508	162100	232249050	4175	4175	4175	4175	0
197	20240508	162000	232249050	4175	4175	4175	4175	0
198	20240508	161900	232249050	4175	4175	4175	4175	0
199	20240508	161800	232249050	4175	4175	4175	4175	0
200	20240508	161700	232249050	4175	4175	4175	4175	0
201	20240508	161600	232249050	4175	4175	4175	4175	0
202	20240508	161500	232249050	4175	4175	4175	4175	0
203	20240508	161400	232249050	4175	4175	4175	4175	0
204	20240508	161300	232249050	4175	4175	4175	4175	0
205	20240508	161200	232249050	4175	4175	4175	4175	0
206	20240508	161100	232249050	4175	4175	4175	4175	0
207	20240508	161000	232249050	4175	4175	4175	4175	0
208	20240508	160900	232249050	4175	4175	4175	4175	0
209	20240508	160800	232249050	4175	4175	4175	4175	0
210	20240508	160700	232249050	4175	4175	4175	4175	0
211	20240508	160600	232249050	4175	4175	4175	4175	0
212	20240508	160500	232249050	4175	4175	4175	4175	1761
213	20240508	160400	232249050	4175	4175	4175	4175	0
214	20240508	160300	232249050	4175	4175	4175	4175	0
215	20240508	160200	232249050	4175	4175	4175	4175	0
216	20240508	160100	232249050	4175	4175	4175	4175	0
217	20240508	160000	232249050	4175	4175	4175	4175	0
218	20240508	155900	232249050	4175	4175	4175	4175	0
219	20240508	155800	232249050	4175	4175	4175	4175	0
220	20240508	155700	232249050	4175	4175	4175	4175	0
221	20240508	155600	232249050	4175	4175	4175	4175	0
222	20240508	155500	232249050	4175	4175	4175	4175	0
223	20240508	155400	232249050	4175	4175	4175	4175	0
224	20240508	155300	232249050	4175	4175	4175	4175	0
225	20240508	155200	232249050	4175	4175	4175	4175	0
226	20240508	155100	232249050	4175	4175	4175	4175	0
227	20240508	155000	232249050	4175	4175	4175	4175	0
228	20240508	154900	232249050	4175	4175	4175	4175	0
229	20240508	154800	232249050	4175	4175	4175	4175	0
230	20240508	154700	232249050	4175	4175	4175	4175	0
231	20240508	154600	232249050	4175	4175	4175	4175	0
232	20240508	154500	232249050	4175	4175	4175	4175	0
233	20240508	154400	232249050	4175	4175	4175	4175	0
234	20240508	154300	232249050	4175	4175	4175	4175	0
235	20240508	154200	232249050	4175	4175	4175	4175	0
236	20240508	154100	232249050	4175	4175	4175	4175	0
237	20240508	154000	232249050	4175	4175	4175	4175	0
238	20240508	153900	232249050	4175	4175	4175	4175	0
239	20240508	153800	232249050	4175	4175	4175	4175	0
240	20240508	153700	232249050	4175	4175	4175	4175	0
241	20240508	153600	232249050	4175	4175	4175	4175	0
242	20240508	153500	232249050	4175	4175	4175	4175	1761
243	20240508	153400	232249050	4175	4175	4175	4175	0
244	20240508	153300	232249050	4175	4175	4175	4175	0
245	20240508	153200	232249050	4175	4175	4175	4175	0
246	20240508	153100	232249050	4175	4175	4175	4175	0
247	20240508	153000	232249050	4175	4175	4175	4175	1761
248	20240508	152900	224896875	4165	4165	4165	4165	0
249	20240508	152800	224896875	4165	4165	4165	4165	0
250	20240508	152700	224896875	4165	4165	4165	4165	0
251	20240508	152600	224896875	4165	4165	4165	4165	0
252	20240508	152500	224896875	4165	4165	4165	4165	0
253	20240508	152400	224896875	4165	4165	4165	4165	0
254	20240508	152300	224896875	4165	4165	4165	4165	0
255	20240508	152200	224896875	4165	4165	4165	4165	0
256	20240508	152100	224896875	4165	4165	4165	4165	0
257	20240508	152000	224896875	4165	4165	4165	4165	0
258	20240508	151900	224896875	4165	4165	4165	4165	509
259	20240508	151800	222776890	4175	4175	4175	4175	306
260	20240508	151700	221499340	4175	4165	4175	4165	464
261	20240508	151600	219566030	4170	4170	4170	4170	327
262	20240508	151500	218202440	4165	4165	4165	4165	600
263	20240508	151400	215703440	4165	4170	4170	4165	25
264	20240508	151300	215599290	4170	4165	4170	4165	468
265	20240508	151200	213647755	4170	4170	4170	4170	501
266	20240508	151100	211558585	4175	4175	4175	4175	1341
267	20240508	151000	205959910	4175	4180	4180	4175	51
268	20240508	150900	205746735	4180	4180	4180	4180	100
269	20240508	150800	205328735	4180	4175	4180	4175	3
270	20240508	150700	205316205	4170	4170	4170	4170	2
271	20240508	150600	205307865	4165	4165	4165	4165	223
272	20240508	150500	204379070	4180	4185	4185	4180	174
273	20240508	150400	203651250	4185	4185	4185	4185	34
274	20240508	150300	203508960	4180	4165	4180	4165	852
275	20240508	150200	199953390	4165	4165	4165	4165	0
276	20240508	150100	199953390	4165	4165	4165	4165	696
277	20240508	150000	197054550	4155	4155	4155	4155	1
278	20240508	145900	197050395	4155	4155	4155	4155	50
279	20240508	145800	196842645	4160	4160	4160	4160	0
280	20240508	145700	196842645	4160	4160	4160	4160	0
281	20240508	145600	196842645	4160	4160	4160	4160	0
282	20240508	145500	196842645	4160	4160	4160	4160	277
283	20240508	145400	195690325	4160	4150	4160	4150	125
284	20240508	145300	195170535	4150	4155	4155	4150	142
285	20240508	145200	194580680	4160	4160	4160	4160	0
286	20240508	145100	194580680	4160	4160	4160	4160	0
287	20240508	145000	194580680	4160	4160	4160	4160	52
288	20240508	144900	194364360	4160	4160	4160	4160	0
289	20240508	144800	194364360	4160	4160	4160	4160	11
290	20240508	144700	194318600	4160	4165	4165	4160	275
291	20240508	144600	193173300	4160	4160	4160	4160	0
292	20240508	144500	193173300	4160	4160	4160	4160	0
293	20240508	144400	193173300	4160	4160	4160	4160	12
294	20240508	144300	193123380	4160	4160	4160	4160	132
295	20240508	144200	192574260	4170	4170	4170	4170	0
296	20240508	144100	192574260	4170	4170	4170	4170	0
297	20240508	144000	192574260	4170	4170	4170	4170	10
298	20240508	143900	192532560	4170	4170	4170	4170	25
299	20240508	143800	192428310	4170	4170	4170	4170	1
300	20240508	143700	192424140	4165	4165	4165	4165	1
301	20240508	143600	192419975	4165	4165	4165	4165	0
302	20240508	143500	192419975	4165	4165	4165	4165	0
303	20240508	143400	192419975	4165	4165	4165	4165	0
304	20240508	143300	192419975	4165	4165	4165	4165	0
305	20240508	143200	192419975	4165	4165	4165	4165	0
306	20240508	143100	192419975	4165	4165	4165	4165	3
307	20240508	143000	192407480	4160	4160	4160	4160	0
308	20240508	142900	192407480	4160	4160	4160	4160	0
309	20240508	142800	192407480	4160	4160	4160	4160	340
310	20240508	142700	190993080	4155	4150	4155	4150	1044
311	20240508	142600	186656710	4160	4160	4160	4160	0
312	20240508	142500	186656710	4160	4160	4160	4160	925
313	20240508	142400	182808710	4160	4160	4160	4160	0
314	20240508	142300	182808710	4160	4160	4160	4160	0
315	20240508	142200	182808710	4160	4160	4160	4160	0
316	20240508	142100	182808710	4160	4160	4160	4160	1180
317	20240508	142000	177899910	4160	4160	4160	4160	525
318	20240508	141900	175715910	4150	4150	4150	4150	0
319	20240508	141800	175715910	4150	4150	4150	4150	0
320	20240508	141700	175715910	4150	4150	4150	4150	0
321	20240508	141600	175715910	4150	4150	4150	4150	0
322	20240508	141500	175715910	4150	4150	4150	4150	1
323	20240508	141400	175711760	4150	4150	4150	4150	0
324	20240508	141300	175711760	4150	4150	4150	4150	0
325	20240508	141200	175711760	4150	4150	4150	4150	0
326	20240508	141100	175711760	4150	4150	4150	4150	0
327	20240508	141000	175711760	4150	4150	4150	4150	1012
328	20240508	140900	171511960	4150	4150	4150	4150	0
329	20240508	140800	171511960	4150	4150	4150	4150	160
330	20240508	140700	170847960	4155	4155	4155	4155	0
331	20240508	140600	170847960	4155	4155	4155	4155	91
332	20240508	140500	170469855	4155	4155	4155	4155	230
333	20240508	140400	169514205	4145	4145	4145	4145	0
334	20240508	140300	169514205	4145	4145	4145	4145	241
335	20240508	140200	168515260	4155	4155	4155	4155	0
336	20240508	140100	168515260	4155	4155	4155	4155	0
337	20240508	140000	168515260	4155	4155	4155	4155	0
338	20240508	135900	168515260	4155	4155	4155	4155	0
339	20240508	135800	168515260	4155	4155	4155	4155	148
340	20240508	135700	167900320	4155	4155	4155	4155	0
341	20240508	135600	167900320	4155	4155	4155	4155	0
342	20240508	135500	167900320	4155	4150	4155	4150	877
343	20240508	135400	164256445	4150	4150	4150	4150	0
344	20240508	135300	164256445	4150	4150	4150	4150	0
345	20240508	135200	164256445	4150	4150	4150	4150	40
346	20240508	135100	164090445	4150	4150	4150	4150	5
347	20240508	135000	164069695	4140	4140	4140	4140	0
348	20240508	134900	164069695	4140	4140	4140	4140	0
349	20240508	134800	164069695	4140	4140	4140	4140	0
350	20240508	134700	164069695	4140	4140	4140	4140	0
351	20240508	134600	164069695	4140	4140	4140	4140	0
352	20240508	134500	164069695	4140	4140	4140	4140	0
353	20240508	134400	164069695	4140	4150	4150	4140	861
354	20240508	134300	160504155	4150	4150	4150	4150	0
355	20240508	134200	160504155	4150	4150	4150	4150	100
356	20240508	134100	160089155	4150	4150	4150	4150	0
357	20240508	134000	160089155	4150	4150	4150	4150	0
358	20240508	133900	160089155	4150	4150	4150	4150	0
359	20240508	133800	160089155	4150	4150	4150	4150	0
360	20240508	133700	160089155	4150	4150	4150	4150	0
361	20240508	133600	160089155	4150	4150	4150	4150	0
362	20240508	133500	160089155	4150	4135	4150	4135	137
363	20240508	133400	159521535	4150	4150	4150	4150	0
364	20240508	133300	159521535	4150	4150	4150	4150	0
365	20240508	133200	159521535	4150	4150	4150	4150	0
366	20240508	133100	159521535	4150	4150	4150	4150	125
367	20240508	133000	159002785	4150	4150	4150	4150	2
368	20240508	132900	158994485	4150	4150	4150	4150	3
369	20240508	132800	158982035	4150	4150	4150	4150	924
370	20240508	132700	155147435	4130	4130	4130	4130	0
371	20240508	132600	155147435	4130	4130	4130	4130	0
372	20240508	132500	155147435	4130	4130	4130	4130	38
373	20240508	132400	154990495	4140	4140	4140	4140	952
374	20240508	132300	151049215	4150	4150	4150	4150	0
375	20240508	132200	151049215	4150	4150	4150	4150	0
376	20240508	132100	151049215	4150	4150	4150	4150	0
377	20240508	132000	151049215	4150	4150	4150	4150	0
378	20240508	131900	151049215	4150	4130	4150	4130	825
379	20240508	131800	147641465	4150	4150	4150	4150	4
380	20240508	131700	147624865	4130	4130	4130	4130	0
381	20240508	131600	147624865	4130	4130	4130	4130	0
382	20240508	131500	147624865	4130	4130	4130	4130	196
383	20240508	131400	146815385	4130	4130	4130	4130	0
384	20240508	131300	146815385	4130	4130	4130	4130	0
385	20240508	131200	146815385	4130	4130	4130	4130	534
386	20240508	131100	144609965	4150	4150	4150	4150	0
387	20240508	131000	144609965	4150	4150	4150	4150	0
388	20240508	130900	144609965	4150	4150	4150	4150	0
389	20240508	130800	144609965	4150	4150	4150	4150	0
390	20240508	130700	144609965	4150	4150	4150	4150	0
391	20240508	130600	144609965	4150	4150	4150	4150	0
392	20240508	130500	144609965	4150	4150	4150	4150	4
393	20240508	130400	144593365	4130	4130	4130	4130	0
394	20240508	130300	144593365	4130	4130	4130	4130	0
395	20240508	130200	144593365	4130	4130	4130	4130	0
396	20240508	130100	144593365	4130	4130	4130	4130	0
397	20240508	130000	144593365	4130	4130	4130	4130	0
398	20240508	125900	144593365	4130	4135	4135	4130	1694
399	20240508	125800	137596750	4135	4135	4135	4135	0
400	20240508	125700	137596750	4135	4135	4135	4135	0
401	20240508	125600	137596750	4135	4135	4135	4135	0
402	20240508	125500	137596750	4135	4135	4135	4135	0
403	20240508	125400	137596750	4135	4135	4135	4135	0
404	20240508	125300	137596750	4135	4135	4135	4135	0
405	20240508	125200	137596750	4135	4135	4135	4135	0
406	20240508	125100	137596750	4135	4135	4135	4135	76
407	20240508	125000	137282490	4130	4130	4130	4130	0
408	20240508	124900	137282490	4130	4130	4130	4130	0
409	20240508	124800	137282490	4130	4130	4130	4130	0
410	20240508	124700	137282490	4130	4130	4130	4130	0
411	20240508	124600	137282490	4130	4140	4140	4130	2352
412	20240508	124500	127562585	4140	4140	4140	4140	0
413	20240508	124400	127562585	4140	4140	4140	4140	0
414	20240508	124300	127562585	4140	4140	4140	4140	200
415	20240508	124200	126734585	4155	4155	4155	4155	0
416	20240508	124100	126734585	4155	4155	4155	4155	0
417	20240508	124000	126734585	4155	4135	4155	4135	6
418	20240508	123900	126709695	4135	4135	4135	4135	0
419	20240508	123800	126709695	4135	4140	4140	4135	44
420	20240508	123700	126527665	4140	4140	4140	4140	180
421	20240508	123600	125782465	4155	4155	4155	4155	0
422	20240508	123500	125782465	4155	4155	4155	4155	0
423	20240508	123400	125782465	4155	4155	4155	4155	0
424	20240508	123300	125782465	4155	4155	4155	4155	0
425	20240508	123200	125782465	4155	4155	4155	4155	0
426	20240508	123100	125782465	4155	4155	4155	4155	0
427	20240508	123000	125782465	4155	4155	4155	4155	0
428	20240508	122900	125782465	4155	4155	4155	4155	0
429	20240508	122800	125782465	4155	4155	4155	4155	4
430	20240508	122700	125765845	4135	4135	4135	4135	0
431	20240508	122600	125765845	4135	4135	4135	4135	210
432	20240508	122500	124897495	4135	4135	4135	4135	0
433	20240508	122400	124897495	4135	4135	4135	4135	0
434	20240508	122300	124897495	4135	4135	4135	4135	0
435	20240508	122200	124897495	4135	4135	4135	4135	40
436	20240508	122100	124732095	4135	4135	4135	4135	0
437	20240508	122000	124732095	4135	4135	4135	4135	0
438	20240508	121900	124732095	4135	4135	4135	4135	49
439	20240508	121800	124529480	4135	4135	4135	4135	0
440	20240508	121700	124529480	4135	4135	4135	4135	0
441	20240508	121600	124529480	4135	4135	4135	4135	0
442	20240508	121500	124529480	4135	4135	4135	4135	12
443	20240508	121400	124479860	4135	4140	4140	4135	1206
444	20240508	121300	119489810	4150	4150	4150	4150	0
445	20240508	121200	119489810	4150	4150	4150	4150	0
446	20240508	121100	119489810	4150	4150	4150	4150	0
447	20240508	121000	119489810	4150	4150	4150	4150	0
448	20240508	120900	119489810	4150	4150	4150	4150	301
449	20240508	120800	118240660	4135	4135	4135	4135	0
450	20240508	120700	118240660	4135	4135	4135	4135	0
451	20240508	120600	118240660	4135	4135	4135	4135	0
452	20240508	120500	118240660	4135	4135	4135	4135	0
453	20240508	120400	118240660	4135	4135	4135	4135	0
454	20240508	120300	118240660	4135	4135	4135	4135	22
455	20240508	120200	118149690	4135	4135	4135	4135	0
456	20240508	120100	118149690	4135	4135	4135	4135	30
457	20240508	120000	118025640	4135	4135	4135	4135	0
458	20240508	115900	118025640	4135	4135	4135	4135	0
459	20240508	115800	118025640	4135	4135	4135	4135	0
460	20240508	115700	118025640	4135	4135	4135	4135	250
461	20240508	115600	116991890	4155	4155	4155	4155	0
462	20240508	115500	116991890	4155	4155	4155	4155	0
463	20240508	115400	116991890	4155	4155	4155	4155	0
464	20240508	115300	116991890	4155	4155	4155	4155	0
465	20240508	115200	116991890	4155	4155	4155	4155	0
466	20240508	115100	116991890	4155	4155	4155	4155	0
467	20240508	115000	116991890	4155	4155	4155	4155	0
468	20240508	114900	116991890	4155	4155	4155	4155	0
469	20240508	114800	116991890	4155	4155	4155	4155	1
470	20240508	114700	116987735	4155	4155	4155	4155	0
471	20240508	114600	116987735	4155	4155	4155	4155	0
472	20240508	114500	116987735	4155	4155	4155	4155	0
473	20240508	114400	116987735	4155	4155	4155	4155	0
474	20240508	114300	116987735	4155	4155	4155	4155	0
475	20240508	114200	116987735	4155	4155	4155	4155	0
476	20240508	114100	116987735	4155	4155	4155	4155	0
477	20240508	114000	116987735	4155	4155	4155	4155	0
478	20240508	113900	116987735	4155	4155	4155	4155	0
479	20240508	113800	116987735	4155	4155	4155	4155	193
480	20240508	113700	116185820	4135	4135	4135	4135	0
481	20240508	113600	116185820	4135	4135	4135	4135	0
482	20240508	113500	116185820	4135	4135	4135	4135	0
483	20240508	113400	116185820	4135	4135	4135	4135	0
484	20240508	113300	116185820	4135	4135	4135	4135	0
485	20240508	113200	116185820	4135	4135	4135	4135	0
486	20240508	113100	116185820	4135	4135	4135	4135	0
487	20240508	113000	116185820	4135	4135	4135	4135	0
488	20240508	112900	116185820	4135	4135	4135	4135	0
489	20240508	112800	116185820	4135	4135	4135	4135	0
490	20240508	112700	116185820	4135	4135	4135	4135	0
491	20240508	112600	116185820	4135	4140	4140	4135	58
492	20240508	112500	115945785	4140	4140	4140	4140	0
493	20240508	112400	115945785	4140	4140	4140	4140	0
494	20240508	112300	115945785	4140	4140	4140	4140	0
495	20240508	112200	115945785	4140	4155	4155	4140	67
496	20240508	112100	115667715	4155	4155	4155	4155	0
497	20240508	112000	115667715	4155	4155	4155	4155	1
498	20240508	111900	115663560	4140	4140	4140	4140	44
499	20240508	111800	115481400	4140	4140	4140	4140	0
500	20240508	111700	115481400	4140	4140	4140	4140	0
501	20240508	111600	115481400	4140	4140	4140	4140	0
502	20240508	111500	115481400	4140	4140	4140	4140	1326
503	20240508	111400	109991760	4140	4140	4140	4140	0
504	20240508	111300	109991760	4140	4145	4145	4140	300
505	20240508	111200	108749260	4155	4150	4155	4150	853
506	20240508	111100	105206440	4150	4150	4150	4150	0
507	20240508	111000	105206440	4150	4150	4150	4150	0
508	20240508	110900	105206440	4150	4150	4150	4150	0
509	20240508	110800	105206440	4150	4150	4150	4150	0
510	20240508	110700	105206440	4150	4150	4150	4150	0
511	20240508	110600	105206440	4150	4150	4150	4150	0
512	20240508	110500	105206440	4150	4150	4150	4150	0
513	20240508	110400	105206440	4150	4150	4150	4150	0
514	20240508	110300	105206440	4150	4150	4150	4150	0
515	20240508	110200	105206440	4150	4150	4150	4150	0
516	20240508	110100	105206440	4150	4150	4150	4150	21
517	20240508	110000	105119290	4155	4155	4155	4155	0
518	20240508	105900	105119290	4155	4155	4155	4155	0
519	20240508	105800	105119290	4155	4155	4155	4155	0
520	20240508	105700	105119290	4155	4155	4155	4155	495
521	20240508	105600	103062565	4155	4155	4155	4155	6
522	20240508	105500	103037635	4155	4155	4155	4155	0
523	20240508	105400	103037635	4155	4155	4155	4155	0
524	20240508	105300	103037635	4155	4155	4155	4155	0
525	20240508	105200	103037635	4155	4155	4155	4155	40
526	20240508	105100	102871435	4155	4150	4155	4150	301
527	20240508	105000	101622280	4145	4145	4145	4145	783
528	20240508	104900	98376745	4145	4145	4145	4145	0
529	20240508	104800	98376745	4145	4145	4145	4145	0
530	20240508	104700	98376745	4145	4145	4145	4145	0
531	20240508	104600	98376745	4145	4145	4145	4145	1
532	20240508	104500	98372600	4145	4145	4145	4145	0
533	20240508	104400	98372600	4145	4145	4145	4145	0
534	20240508	104300	98372600	4145	4145	4145	4145	0
535	20240508	104200	98372600	4145	4145	4145	4145	0
536	20240508	104100	98372600	4145	4145	4145	4145	0
537	20240508	104000	98372600	4145	4145	4145	4145	0
538	20240508	103900	98372600	4145	4145	4145	4145	867
539	20240508	103800	94778885	4140	4140	4140	4140	2
540	20240508	103700	94770605	4135	4135	4135	4135	3
541	20240508	103600	94758200	4130	4130	4130	4130	0
542	20240508	103500	94758200	4130	4130	4130	4130	1
543	20240508	103400	94754070	4130	4130	4130	4130	0
544	20240508	103300	94754070	4130	4130	4130	4130	0
545	20240508	103200	94754070	4130	4130	4130	4130	0
546	20240508	103100	94754070	4130	4130	4130	4130	0
547	20240508	103000	94754070	4130	4130	4130	4130	0
548	20240508	102900	94754070	4130	4130	4130	4130	0
549	20240508	102800	94754070	4130	4130	4130	4130	0
550	20240508	102700	94754070	4130	4130	4130	4130	2800
551	20240508	102600	83190070	4125	4125	4125	4125	0
552	20240508	102500	83190070	4125	4125	4125	4125	0
553	20240508	102400	83190070	4125	4125	4125	4125	0
554	20240508	102300	83190070	4125	4130	4130	4125	4000
555	20240508	102200	66682165	4130	4140	4140	4130	1083
556	20240508	102100	62207745	4140	4140	4140	4140	400
557	20240508	102000	60551745	4145	4145	4145	4145	0
558	20240508	101900	60551745	4145	4145	4145	4145	3
559	20240508	101800	60539310	4145	4145	4145	4145	100
560	20240508	101700	60124810	4130	4130	4130	4130	0
561	20240508	101600	60124810	4130	4130	4130	4130	0
562	20240508	101500	60124810	4130	4130	4130	4130	0
563	20240508	101400	60124810	4130	4130	4130	4130	0
564	20240508	101300	60124810	4130	4130	4130	4130	200
565	20240508	101200	59298810	4130	4130	4130	4130	0
566	20240508	101100	59298810	4130	4130	4130	4130	1
567	20240508	101000	59294680	4130	4130	4130	4130	200
568	20240508	100900	58468680	4130	4130	4130	4130	0
569	20240508	100800	58468680	4130	4130	4130	4130	0
570	20240508	100700	58468680	4130	4130	4130	4130	10
571	20240508	100600	58427380	4150	4150	4150	4150	11
572	20240508	100500	58381730	4125	4130	4130	4125	3000
573	20240508	100400	46004290	4155	4155	4155	4155	0
574	20240508	100300	46004290	4155	4150	4155	4150	1577
575	20240508	100200	39455465	4150	4150	4150	4150	6
576	20240508	100100	39430565	4125	4130	4130	4125	2000
577	20240508	100000	31170760	4155	4155	4155	4155	0
578	20240508	095900	31170760	4155	4155	4155	4155	0
579	20240508	095800	31170760	4155	4155	4155	4155	1
580	20240508	095700	31166605	4130	4130	4155	4130	829
581	20240508	095600	27742810	4130	4155	4155	4130	1001
582	20240508	095500	23608465	4155	4135	4155	4135	5
583	20240508	095400	23587750	4135	4135	4135	4135	200
584	20240508	095300	22760750	4135	4135	4135	4135	0
585	20240508	095200	22760750	4135	4135	4135	4135	0
586	20240508	095100	22760750	4135	4135	4135	4135	0
587	20240508	095000	22760750	4135	4135	4135	4135	50
588	20240508	094900	22554000	4135	4135	4135	4135	0
589	20240508	094800	22554000	4135	4135	4135	4135	250
590	20240508	094700	21520250	4135	4135	4135	4135	0
591	20240508	094600	21520250	4135	4135	4135	4135	524
592	20240508	094500	19353510	4140	4140	4140	4140	101
593	20240508	094400	18935370	4155	4155	4155	4155	0
594	20240508	094300	18935370	4155	4155	4155	4155	0
595	20240508	094200	18935370	4155	4155	4155	4155	0
596	20240508	094100	18935370	4155	4155	4155	4155	1
597	20240508	094000	18931215	4160	4160	4160	4160	0
598	20240508	093900	18931215	4160	4160	4160	4160	15
599	20240508	093800	18868815	4160	4160	4160	4160	0
600	20240508	093700	18868815	4160	4160	4160	4160	11
601	20240508	093600	18823055	4140	4140	4140	4140	4
602	20240508	093500	18806495	4140	4140	4140	4140	0
603	20240508	093400	18806495	4140	4140	4140	4140	100
604	20240508	093300	18392495	4160	4160	4160	4160	0
605	20240508	093200	18392495	4160	4160	4160	4160	100
606	20240508	093100	17976495	4140	4140	4140	4140	500
607	20240508	093000	15906495	4140	4140	4140	4140	60
608	20240508	092900	15658095	4145	4145	4145	4145	0
609	20240508	092800	15658095	4145	4155	4155	4145	330
610	20240508	092700	14287825	4160	4160	4160	4160	0
611	20240508	092600	14287825	4160	4160	4160	4160	0
612	20240508	092500	14287825	4160	4160	4160	4160	0
613	20240508	092400	14287825	4160	4160	4160	4160	0
614	20240508	092300	14287825	4160	4160	4160	4160	32
615	20240508	092200	14154705	4155	4155	4155	4155	0
616	20240508	092100	14154705	4155	4155	4155	4155	48
617	20240508	092000	13955265	4160	4160	4160	4160	1
618	20240508	091900	13951105	4155	4155	4160	4155	1202
619	20240508	091800	8956785	4155	4155	4155	4155	25
620	20240508	091700	8852910	4155	4155	4155	4155	0
621	20240508	091600	8852910	4155	4155	4155	4155	0
622	20240508	091500	8852910	4155	4155	4155	4155	0
623	20240508	091400	8852910	4155	4155	4155	4155	150
624	20240508	091300	8229660	4155	4155	4155	4155	60
625	20240508	091200	7980360	4155	4155	4155	4155	0
626	20240508	091100	7980360	4155	4155	4155	4155	1
627	20240508	091000	7976205	4155	4155	4155	4155	1
628	20240508	090900	7972050	4155	4155	4155	4155	0
629	20240508	090800	7972050	4155	4155	4155	4155	70
630	20240508	090700	7681200	4150	4150	4150	4150	32
631	20240508	090600	7548400	4150	4150	4150	4150	73
632	20240508	090500	7245450	4135	4135	4135	4135	0
633	20240508	090400	7245450	4135	4135	4135	4135	98
634	20240508	090300	6840220	4130	4130	4130	4130	0
635	20240508	090200	6840220	4130	4130	4130	4130	0
636	20240508	090100	6840220	4130	4130	4130	4130	194
637	20240508	090000	6039000	4125	4125	4125	4125	1464