KissMeData/078020/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194800	360370790	4985	4985	4985	4985	511
3	20240510	194700	360370790	4985	4985	4985	4985	0
4	20240510	194600	360370790	4985	4985	4985	4985	0
5	20240510	194500	360370790	4985	4985	4985	4985	0
6	20240510	194400	360370790	4985	4985	4985	4985	0
7	20240510	194300	360370790	4985	4985	4985	4985	0
8	20240510	194200	360370790	4985	4985	4985	4985	0
9	20240510	194100	360370790	4985	4985	4985	4985	0
10	20240510	194000	360370790	4985	4985	4985	4985	0
11	20240510	193900	360370790	4985	4985	4985	4985	0
12	20240510	193800	360370790	4985	4985	4985	4985	0
13	20240510	193700	360370790	4985	4985	4985	4985	0
14	20240510	193600	360370790	4985	4985	4985	4985	0
15	20240510	193500	360370790	4985	4985	4985	4985	0
16	20240510	193400	360370790	4985	4985	4985	4985	0
17	20240510	193300	360370790	4985	4985	4985	4985	0
18	20240510	193200	360370790	4985	4985	4985	4985	0
19	20240510	193100	360370790	4985	4985	4985	4985	0
20	20240510	193000	360370790	4985	4985	4985	4985	0
21	20240510	192900	360370790	4985	4985	4985	4985	0
22	20240510	192800	360370790	4985	4985	4985	4985	0
23	20240510	192700	360370790	4985	4985	4985	4985	0
24	20240510	192600	360370790	4985	4985	4985	4985	0
25	20240510	192500	360370790	4985	4985	4985	4985	0
26	20240510	192400	360370790	4985	4985	4985	4985	0
27	20240510	192300	360370790	4985	4985	4985	4985	0
28	20240510	192200	360370790	4985	4985	4985	4985	0
29	20240510	192100	360370790	4985	4985	4985	4985	0
30	20240510	192000	360370790	4985	4985	4985	4985	0
31	20240510	191900	360370790	4985	4985	4985	4985	0
32	20240510	191800	360370790	4985	4985	4985	4985	511
33	20240510	191700	360370790	4985	4985	4985	4985	0
34	20240510	191600	360370790	4985	4985	4985	4985	0
35	20240510	191500	360370790	4985	4985	4985	4985	0
36	20240510	191400	360370790	4985	4985	4985	4985	0
37	20240510	191300	360370790	4985	4985	4985	4985	0
38	20240510	191200	360370790	4985	4985	4985	4985	0
39	20240510	191100	360370790	4985	4985	4985	4985	0
40	20240510	191000	360370790	4985	4985	4985	4985	0
41	20240510	190900	360370790	4985	4985	4985	4985	0
42	20240510	190800	360370790	4985	4985	4985	4985	0
43	20240510	190700	360370790	4985	4985	4985	4985	0
44	20240510	190600	360370790	4985	4985	4985	4985	0
45	20240510	190500	360370790	4985	4985	4985	4985	0
46	20240510	190400	360370790	4985	4985	4985	4985	0
47	20240510	190300	360370790	4985	4985	4985	4985	0
48	20240510	190200	360370790	4985	4985	4985	4985	0
49	20240510	190100	360370790	4985	4985	4985	4985	0
50	20240510	190000	360370790	4985	4985	4985	4985	0
51	20240510	185900	360370790	4985	4985	4985	4985	0
52	20240510	185800	360370790	4985	4985	4985	4985	0
53	20240510	185700	360370790	4985	4985	4985	4985	0
54	20240510	185600	360370790	4985	4985	4985	4985	0
55	20240510	185500	360370790	4985	4985	4985	4985	0
56	20240510	185400	360370790	4985	4985	4985	4985	0
57	20240510	185300	360370790	4985	4985	4985	4985	0
58	20240510	185200	360370790	4985	4985	4985	4985	0
59	20240510	185100	360370790	4985	4985	4985	4985	0
60	20240510	185000	360370790	4985	4985	4985	4985	0
61	20240510	184900	360370790	4985	4985	4985	4985	0
62	20240510	184800	360370790	4985	4985	4985	4985	511
63	20240510	184700	360370790	4985	4985	4985	4985	0
64	20240510	184600	360370790	4985	4985	4985	4985	0
65	20240510	184500	360370790	4985	4985	4985	4985	0
66	20240510	184400	360370790	4985	4985	4985	4985	0
67	20240510	184300	360370790	4985	4985	4985	4985	0
68	20240510	184200	360370790	4985	4985	4985	4985	0
69	20240510	184100	360370790	4985	4985	4985	4985	0
70	20240510	184000	360370790	4985	4985	4985	4985	0
71	20240510	183900	360370790	4985	4985	4985	4985	0
72	20240510	183800	360370790	4985	4985	4985	4985	0
73	20240510	183700	360370790	4985	4985	4985	4985	0
74	20240510	183600	360370790	4985	4985	4985	4985	0
75	20240510	183500	360370790	4985	4985	4985	4985	0
76	20240510	183400	360370790	4985	4985	4985	4985	0
77	20240510	183300	360370790	4985	4985	4985	4985	0
78	20240510	183200	360370790	4985	4985	4985	4985	0
79	20240510	183100	360370790	4985	4985	4985	4985	0
80	20240510	183000	360370790	4985	4985	4985	4985	0
81	20240510	182900	360370790	4985	4985	4985	4985	0
82	20240510	182800	360370790	4985	4985	4985	4985	0
83	20240510	182700	360370790	4985	4985	4985	4985	0
84	20240510	182600	360370790	4985	4985	4985	4985	0
85	20240510	182500	360370790	4985	4985	4985	4985	0
86	20240510	182400	360370790	4985	4985	4985	4985	0
87	20240510	182300	360370790	4985	4985	4985	4985	0
88	20240510	182200	360370790	4985	4985	4985	4985	0
89	20240510	182100	360370790	4985	4985	4985	4985	0
90	20240510	182000	360370790	4985	4985	4985	4985	0
91	20240510	181900	360370790	4985	4985	4985	4985	0
92	20240510	181800	360370790	4985	4985	4985	4985	511
93	20240510	181700	360370790	4985	4985	4985	4985	0
94	20240510	181600	360370790	4985	4985	4985	4985	0
95	20240510	181500	360370790	4985	4985	4985	4985	0
96	20240510	181400	360370790	4985	4985	4985	4985	0
97	20240510	181300	360370790	4985	4985	4985	4985	0
98	20240510	181200	360370790	4985	4985	4985	4985	0
99	20240510	181100	360370790	4985	4985	4985	4985	0
100	20240510	181000	360370790	4985	4985	4985	4985	0
101	20240510	180900	360370790	4985	4985	4985	4985	0
102	20240510	180800	360370790	4985	4985	4985	4985	0
103	20240510	180700	360370790	4985	4985	4985	4985	0
104	20240510	180600	360370790	4985	4985	4985	4985	0
105	20240510	180500	360370790	4985	4985	4985	4985	0
106	20240510	180400	360370790	4985	4985	4985	4985	0
107	20240510	180300	360370790	4985	4985	4985	4985	0
108	20240510	180200	360370790	4985	4985	4985	4985	0
109	20240510	180100	360370790	4985	4985	4985	4985	0
110	20240510	180000	360370790	4985	4985	4985	4985	0
111	20240510	175900	360370790	4985	4985	4985	4985	0
112	20240510	175800	360370790	4985	4985	4985	4985	0
113	20240510	175700	360370790	4985	4985	4985	4985	0
114	20240510	175600	360370790	4985	4985	4985	4985	0
115	20240510	175500	360370790	4985	4985	4985	4985	0
116	20240510	175400	360370790	4985	4985	4985	4985	0
117	20240510	175300	360370790	4985	4985	4985	4985	0
118	20240510	175200	360370790	4985	4985	4985	4985	0
119	20240510	175100	360370790	4985	4985	4985	4985	0
120	20240510	175000	360370790	4985	4985	4985	4985	0
121	20240510	174900	360370790	4985	4985	4985	4985	0
122	20240510	174800	360370790	4985	4985	4985	4985	511
123	20240510	174700	360370790	4985	4985	4985	4985	0
124	20240510	174600	360370790	4985	4985	4985	4985	0
125	20240510	174500	360370790	4985	4985	4985	4985	0
126	20240510	174400	360370790	4985	4985	4985	4985	0
127	20240510	174300	360370790	4985	4985	4985	4985	0
128	20240510	174200	360370790	4985	4985	4985	4985	0
129	20240510	174100	360370790	4985	4985	4985	4985	0
130	20240510	174000	360370790	4985	4985	4985	4985	0
131	20240510	173900	360370790	4985	4985	4985	4985	0
132	20240510	173800	360370790	4985	4985	4985	4985	0
133	20240510	173700	360370790	4985	4985	4985	4985	0
134	20240510	173600	360370790	4985	4985	4985	4985	0
135	20240510	173500	360370790	4985	4985	4985	4985	0
136	20240510	173400	360370790	4985	4985	4985	4985	0
137	20240510	173300	360370790	4985	4985	4985	4985	0
138	20240510	173200	360370790	4985	4985	4985	4985	0
139	20240510	173100	360370790	4985	4985	4985	4985	0
140	20240510	173000	360370790	4985	4985	4985	4985	0
141	20240510	172900	360370790	4985	4985	4985	4985	0
142	20240510	172800	360370790	4985	4985	4985	4985	0
143	20240510	172700	360370790	4985	4985	4985	4985	0
144	20240510	172600	360370790	4985	4985	4985	4985	0
145	20240510	172500	360370790	4985	4985	4985	4985	0
146	20240510	172400	360370790	4985	4985	4985	4985	0
147	20240510	172300	360370790	4985	4985	4985	4985	0
148	20240510	172200	360370790	4985	4985	4985	4985	0
149	20240510	172100	360370790	4985	4985	4985	4985	0
150	20240510	172000	360370790	4985	4985	4985	4985	0
151	20240510	171900	360370790	4985	4985	4985	4985	0
152	20240510	171800	360370790	4985	4985	4985	4985	511
153	20240510	171700	360370790	4985	4985	4985	4985	0
154	20240510	171600	360370790	4985	4985	4985	4985	0
155	20240510	171500	360370790	4985	4985	4985	4985	0
156	20240510	171400	360370790	4985	4985	4985	4985	0
157	20240510	171300	360370790	4985	4985	4985	4985	0
158	20240510	171200	360370790	4985	4985	4985	4985	0
159	20240510	171100	360370790	4985	4985	4985	4985	0
160	20240510	171000	360370790	4985	4985	4985	4985	0
161	20240510	170900	360370790	4985	4985	4985	4985	0
162	20240510	170800	360370790	4985	4985	4985	4985	0
163	20240510	170700	360370790	4985	4985	4985	4985	0
164	20240510	170600	360370790	4985	4985	4985	4985	0
165	20240510	170500	360370790	4985	4985	4985	4985	0
166	20240510	170400	360370790	4985	4985	4985	4985	0
167	20240510	170300	360370790	4985	4985	4985	4985	0
168	20240510	170200	360370790	4985	4985	4985	4985	0
169	20240510	170100	360370790	4985	4985	4985	4985	0
170	20240510	170000	360370790	4985	4985	4985	4985	0
171	20240510	165900	360370790	4985	4985	4985	4985	0
172	20240510	165800	360370790	4985	4985	4985	4985	0
173	20240510	165700	360370790	4985	4985	4985	4985	0
174	20240510	165600	360370790	4985	4985	4985	4985	0
175	20240510	165500	360370790	4985	4985	4985	4985	0
176	20240510	165400	360370790	4985	4985	4985	4985	0
177	20240510	165300	360370790	4985	4985	4985	4985	0
178	20240510	165200	360370790	4985	4985	4985	4985	0
179	20240510	165100	360370790	4985	4985	4985	4985	0
180	20240510	165000	360370790	4985	4985	4985	4985	0
181	20240510	164900	360370790	4985	4985	4985	4985	0
182	20240510	164800	360370790	4985	4985	4985	4985	511
183	20240510	164700	360370790	4985	4985	4985	4985	0
184	20240510	164600	360370790	4985	4985	4985	4985	0
185	20240510	164500	360370790	4985	4985	4985	4985	0
186	20240510	164400	360370790	4985	4985	4985	4985	0
187	20240510	164300	360370790	4985	4985	4985	4985	0
188	20240510	164200	360370790	4985	4985	4985	4985	0
189	20240510	164100	360370790	4985	4985	4985	4985	0
190	20240510	164000	360370790	4985	4985	4985	4985	0
191	20240510	163900	360370790	4985	4985	4985	4985	0
192	20240510	163800	360370790	4985	4985	4985	4985	0
193	20240510	163700	360370790	4985	4985	4985	4985	0
194	20240510	163600	360370790	4985	4985	4985	4985	0
195	20240510	163500	360370790	4985	4985	4985	4985	0
196	20240510	163400	360370790	4985	4985	4985	4985	0
197	20240510	163300	360370790	4985	4985	4985	4985	0
198	20240510	163200	360370790	4985	4985	4985	4985	0
199	20240510	163100	360370790	4985	4985	4985	4985	0
200	20240510	163000	360370790	4985	4985	4985	4985	0
201	20240510	162900	360370790	4985	4985	4985	4985	0
202	20240510	162800	360370790	4985	4985	4985	4985	0
203	20240510	162700	360370790	4985	4985	4985	4985	0
204	20240510	162600	360370790	4985	4985	4985	4985	0
205	20240510	162500	360370790	4985	4985	4985	4985	0
206	20240510	162400	360370790	4985	4985	4985	4985	0
207	20240510	162300	360370790	4985	4985	4985	4985	0
208	20240510	162200	360370790	4985	4985	4985	4985	0
209	20240510	162100	360370790	4985	4985	4985	4985	0
210	20240510	162000	360370790	4985	4985	4985	4985	0
211	20240510	161900	360370790	4985	4985	4985	4985	0
212	20240510	161800	360370790	4985	4985	4985	4985	511
213	20240510	161700	360370790	4985	4985	4985	4985	0
214	20240510	161600	360370790	4985	4985	4985	4985	0
215	20240510	161500	360370790	4985	4985	4985	4985	0
216	20240510	161400	360370790	4985	4985	4985	4985	0
217	20240510	161300	360370790	4985	4985	4985	4985	0
218	20240510	161200	360370790	4985	4985	4985	4985	0
219	20240510	161100	360370790	4985	4985	4985	4985	0
220	20240510	161000	360370790	4985	4985	4985	4985	0
221	20240510	160900	360370790	4985	4985	4985	4985	0
222	20240510	160800	360370790	4985	4985	4985	4985	0
223	20240510	160700	360370790	4985	4985	4985	4985	0
224	20240510	160600	360370790	4985	4985	4985	4985	0
225	20240510	160500	360370790	4985	4985	4985	4985	0
226	20240510	160400	360370790	4985	4985	4985	4985	0
227	20240510	160300	360370790	4985	4985	4985	4985	0
228	20240510	160200	360370790	4985	4985	4985	4985	0
229	20240510	160100	360370790	4985	4985	4985	4985	0
230	20240510	160000	360370790	4985	4985	4985	4985	0
231	20240510	155900	360370790	4985	4985	4985	4985	0
232	20240510	155800	360370790	4985	4985	4985	4985	0
233	20240510	155700	360370790	4985	4985	4985	4985	0
234	20240510	155600	360370790	4985	4985	4985	4985	0
235	20240510	155500	360370790	4985	4985	4985	4985	0
236	20240510	155400	360370790	4985	4985	4985	4985	0
237	20240510	155300	360370790	4985	4985	4985	4985	0
238	20240510	155200	360370790	4985	4985	4985	4985	0
239	20240510	155100	360370790	4985	4985	4985	4985	0
240	20240510	155000	360370790	4985	4985	4985	4985	0
241	20240510	154900	360370790	4985	4985	4985	4985	0
242	20240510	154800	360370790	4985	4985	4985	4985	511
243	20240510	154700	360370790	4985	4985	4985	4985	0
244	20240510	154600	360370790	4985	4985	4985	4985	0
245	20240510	154500	360370790	4985	4985	4985	4985	0
246	20240510	154400	360370790	4985	4985	4985	4985	0
247	20240510	154300	360370790	4985	4985	4985	4985	0
248	20240510	154200	360370790	4985	4985	4985	4985	0
249	20240510	154100	360370790	4985	4985	4985	4985	0
250	20240510	154000	360370790	4985	4985	4985	4985	0
251	20240510	153900	360370790	4985	4985	4985	4985	0
252	20240510	153800	360370790	4985	4985	4985	4985	0
253	20240510	153700	360370790	4985	4985	4985	4985	0
254	20240510	153600	360370790	4985	4985	4985	4985	0
255	20240510	153500	360370790	4985	4985	4985	4985	0
256	20240510	153400	360370790	4985	4985	4985	4985	0
257	20240510	153300	360370790	4985	4985	4985	4985	0
258	20240510	153200	360370790	4985	4985	4985	4985	0
259	20240510	153100	360370790	4985	4985	4985	4985	0
260	20240510	153000	360370790	4985	4985	4985	4985	511
261	20240510	152900	357823455	4940	4940	4940	4940	0
262	20240510	152800	357823455	4940	4940	4940	4940	0
263	20240510	152700	357823455	4940	4940	4940	4940	0
264	20240510	152600	357823455	4940	4940	4940	4940	0
265	20240510	152500	357823455	4940	4940	4940	4940	0
266	20240510	152400	357823455	4940	4940	4940	4940	0
267	20240510	152300	357823455	4940	4940	4940	4940	0
268	20240510	152200	357823455	4940	4940	4940	4940	0
269	20240510	152100	357823455	4940	4940	4940	4940	0
270	20240510	152000	357823455	4940	4940	4940	4940	0
271	20240510	151900	357823455	4940	4965	4965	4940	6443
272	20240510	151800	325970670	4965	4965	4965	4965	3
273	20240510	151700	325955775	4965	4960	4965	4960	919
274	20240510	151600	321397355	4960	4960	4960	4960	82
275	20240510	151500	320990635	4960	4960	4960	4960	26
276	20240510	151400	320861675	4960	4960	4960	4960	31
277	20240510	151300	320707915	4955	4960	4960	4955	73
278	20240510	151200	320345925	4955	4960	4960	4955	341
279	20240510	151100	318655970	4960	4960	4960	4960	96
280	20240510	151000	318179810	4960	4960	4960	4960	311
281	20240510	150900	316637250	4965	4965	4965	4965	1
282	20240510	150800	316632285	4960	4965	4965	4960	66
283	20240510	150700	316304910	4965	4965	4965	4965	0
284	20240510	150600	316304910	4965	4965	4965	4965	1
285	20240510	150500	316299945	4980	4970	4980	4970	2
286	20240510	150400	316289995	4960	4960	4960	4960	409
287	20240510	150300	314261355	4960	4960	4960	4960	0
288	20240510	150200	314261355	4960	4960	4960	4960	82
289	20240510	150100	313854635	4980	4980	4980	4980	0
290	20240510	150000	313854635	4980	4980	4980	4980	0
291	20240510	145900	313854635	4980	4980	4980	4980	0
292	20240510	145800	313854635	4980	4980	4980	4980	0
293	20240510	145700	313854635	4980	4980	4980	4980	4
294	20240510	145600	313834715	4980	4965	4980	4965	401
295	20240510	145500	311843735	4965	4965	4965	4965	158
296	20240510	145400	311059265	4965	4965	4965	4965	1071
297	20240510	145300	305741750	4965	4965	4965	4965	0
298	20240510	145200	305741750	4965	4965	4965	4965	0
299	20240510	145100	305741750	4965	4965	4965	4965	0
300	20240510	145000	305741750	4965	4965	4965	4965	0
301	20240510	144900	305741750	4965	4965	4965	4965	0
302	20240510	144800	305741750	4965	4965	4965	4965	145
303	20240510	144700	305021825	4970	4970	4970	4970	0
304	20240510	144600	305021825	4970	4970	4970	4970	804
305	20240510	144500	301025945	4970	4970	4970	4970	268
306	20240510	144400	299693985	4970	4970	4970	4970	0
307	20240510	144300	299693985	4970	4970	4970	4970	0
308	20240510	144200	299693985	4970	4970	4970	4970	0
309	20240510	144100	299693985	4970	4970	4970	4970	0
310	20240510	144000	299693985	4970	4970	4970	4970	36
311	20240510	143900	299515065	4970	4970	4970	4970	300
312	20240510	143800	298024065	4970	4975	4975	4970	1061
313	20240510	143700	292750165	4980	4980	4980	4980	68
314	20240510	143600	292411525	4980	4985	4985	4980	138
315	20240510	143500	291723630	4985	4985	4985	4985	1
316	20240510	143400	291718645	4985	4985	4985	4985	0
317	20240510	143300	291718645	4985	4985	4985	4985	1
318	20240510	143200	291713660	4985	4985	4985	4985	21
319	20240510	143100	291608975	4990	4990	4990	4990	0
320	20240510	143000	291608975	4990	4990	4990	4990	39
321	20240510	142900	291414365	4990	4985	4990	4985	2
322	20240510	142800	291404390	4985	4985	4985	4985	0
323	20240510	142700	291404390	4985	4985	4985	4985	98
324	20240510	142600	290915860	4985	4985	4985	4985	247
325	20240510	142500	289684565	4985	4985	4985	4985	0
326	20240510	142400	289684565	4985	4985	4985	4985	219
327	20240510	142300	288592850	4990	4990	4990	4990	100
328	20240510	142200	288093850	4990	4990	4990	4990	0
329	20240510	142100	288093850	4990	4990	4990	4990	0
330	20240510	142000	288093850	4990	4990	4990	4990	3
331	20240510	141900	288078880	4990	4990	4990	4990	41
332	20240510	141800	287874290	4990	4990	4990	4990	0
333	20240510	141700	287874290	4990	4990	4990	4990	31
334	20240510	141600	287719600	4990	4990	4990	4990	0
335	20240510	141500	287719600	4990	4990	4990	4990	0
336	20240510	141400	287719600	4990	4990	4990	4990	0
337	20240510	141300	287719600	4990	4990	4990	4990	341
338	20240510	141200	286018010	4990	4990	4990	4990	309
339	20240510	141100	284476100	4990	4990	4990	4990	3
340	20240510	141000	284461130	4990	4990	4990	4990	0
341	20240510	140900	284461130	4990	4990	4990	4990	0
342	20240510	140800	284461130	4990	4990	4990	4990	0
343	20240510	140700	284461130	4990	4990	4990	4990	0
344	20240510	140600	284461130	4990	4990	4990	4990	68
345	20240510	140500	284121810	4990	4990	4990	4990	6
346	20240510	140400	284091870	4990	4990	4990	4990	0
347	20240510	140300	284091870	4990	4990	4990	4990	80
348	20240510	140200	283692670	4990	4990	4990	4990	0
349	20240510	140100	283692670	4990	4990	4990	4990	0
350	20240510	140000	283692670	4990	4990	4990	4990	1
351	20240510	135900	283687680	4990	4990	4990	4990	435
352	20240510	135800	281517030	4990	4990	4990	4990	206
353	20240510	135700	280489090	4990	4990	4990	4990	19
354	20240510	135600	280394280	4995	4995	4995	4995	0
355	20240510	135500	280394280	4995	4995	4995	4995	0
356	20240510	135400	280394280	4995	4995	4995	4995	0
357	20240510	135300	280394280	4995	4995	4995	4995	3
358	20240510	135200	280379295	4990	4990	4990	4990	0
359	20240510	135100	280379295	4990	4990	4990	4990	10
360	20240510	135000	280329395	4990	4990	4990	4990	50
361	20240510	134900	280079895	4995	4995	4995	4995	1387
362	20240510	134800	273151830	4995	4995	4995	4995	1
363	20240510	134700	273146835	4990	4990	4990	4990	499
364	20240510	134600	270656825	4990	4990	4990	4990	0
365	20240510	134500	270656825	4990	4990	4990	4990	0
366	20240510	134400	270656825	4990	4990	4990	4990	0
367	20240510	134300	270656825	4990	4990	4990	4990	0
368	20240510	134200	270656825	4990	4990	4990	4990	0
369	20240510	134100	270656825	4990	4990	4990	4990	0
370	20240510	134000	270656825	4990	4985	4990	4985	110
371	20240510	133900	270108425	4990	4990	4990	4990	16
372	20240510	133800	270028585	4990	4990	4990	4990	37
373	20240510	133700	269843955	4985	4985	4985	4985	0
374	20240510	133600	269843955	4985	4985	4985	4985	0
375	20240510	133500	269843955	4985	4985	4985	4985	0
376	20240510	133400	269843955	4985	4985	4985	4985	102
377	20240510	133300	269335485	4985	4985	4985	4985	0
378	20240510	133200	269335485	4985	4985	4985	4985	2
379	20240510	133100	269325515	4985	4985	4985	4985	0
380	20240510	133000	269325515	4985	4985	4985	4985	0
381	20240510	132900	269325515	4985	4985	4985	4985	0
382	20240510	132800	269325515	4985	4985	4985	4985	1
383	20240510	132700	269320530	4990	4990	4990	4990	0
384	20240510	132600	269320530	4990	4985	4990	4985	303
385	20240510	132500	267808575	4985	4985	4985	4985	0
386	20240510	132400	267808575	4985	4985	4985	4985	0
387	20240510	132300	267808575	4985	4985	4985	4985	1
388	20240510	132200	267803590	4985	4985	4985	4985	1
389	20240510	132100	267798605	4985	4985	4985	4985	1
390	20240510	132000	267793620	4985	4990	4990	4985	2
391	20240510	131900	267783645	4980	4980	4980	4980	0
392	20240510	131800	267783645	4980	4980	4980	4980	167
393	20240510	131700	266951985	4980	4980	4980	4980	2
394	20240510	131600	266942025	4980	4980	4980	4980	0
395	20240510	131500	266942025	4980	4980	4980	4980	7
396	20240510	131400	266907165	4980	4980	4980	4980	0
397	20240510	131300	266907165	4980	4980	4980	4980	0
398	20240510	131200	266907165	4980	4980	4980	4980	0
399	20240510	131100	266907165	4980	4980	4980	4980	0
400	20240510	131000	266907165	4980	4995	4995	4980	11
401	20240510	130900	266852235	4975	4975	4975	4975	0
402	20240510	130800	266852235	4975	4990	4990	4975	982
403	20240510	130700	261961845	5000	5000	5000	5000	0
404	20240510	130600	261961845	5000	5000	5000	5000	0
405	20240510	130500	261961845	5000	5000	5000	5000	0
406	20240510	130400	261961845	5000	5000	5000	5000	0
407	20240510	130300	261961845	5000	5000	5000	5000	0
408	20240510	130200	261961845	5000	5000	5000	5000	79
409	20240510	130100	261566845	5000	5000	5000	5000	121
410	20240510	130000	260961845	4990	4995	5020	4990	1884
411	20240510	125900	251534355	4995	4995	4995	4995	500
412	20240510	125800	249036855	4995	5000	5000	4995	673
413	20240510	125700	245673365	4995	5000	5000	4995	340
414	20240510	125600	243973415	4995	4995	4995	4995	1414
415	20240510	125500	236910485	4990	4990	4990	4990	1
416	20240510	125400	236905495	4995	4995	4995	4995	0
417	20240510	125300	236905495	4995	4990	4995	4990	41
418	20240510	125200	236700855	4995	4995	4995	4995	0
419	20240510	125100	236700855	4995	4995	4995	4995	0
420	20240510	125000	236700855	4995	4995	4995	4995	0
421	20240510	124900	236700855	4995	4985	4995	4985	2002
422	20240510	124800	226708160	4975	4970	4975	4970	5
423	20240510	124700	226683295	4970	4970	4970	4970	300
424	20240510	124600	225192295	4970	4970	4970	4970	402
425	20240510	124500	223194355	4980	4980	4980	4980	52
426	20240510	124400	222935395	4980	4980	4980	4980	0
427	20240510	124300	222935395	4980	4980	4980	4980	51
428	20240510	124200	222681415	4980	4980	4980	4980	0
429	20240510	124100	222681415	4980	4980	4980	4980	0
430	20240510	124000	222681415	4980	4980	4980	4980	0
431	20240510	123900	222681415	4980	4980	4980	4980	0
432	20240510	123800	222681415	4980	4980	4980	4980	0
433	20240510	123700	222681415	4980	4980	4980	4980	30
434	20240510	123600	222532015	4985	4985	4985	4985	0
435	20240510	123500	222532015	4985	4980	4985	4970	220
436	20240510	123400	221436550	4980	4980	4980	4980	5
437	20240510	123300	221411650	4970	4970	4970	4970	5
438	20240510	123200	221386800	4985	4985	4985	4985	0
439	20240510	123100	221386800	4985	4985	4985	4985	102
440	20240510	123000	220878330	4990	4990	4990	4990	10
441	20240510	122900	220828430	4990	4990	4990	4990	780
442	20240510	122800	216936230	4990	4970	4990	4970	5
443	20240510	122700	216911340	4985	4985	4985	4985	0
444	20240510	122600	216911340	4985	4985	4985	4985	0
445	20240510	122500	216911340	4985	4990	4990	4985	182
446	20240510	122400	216003380	4995	4995	4995	4995	1059
447	20240510	122300	210713675	4995	4995	4995	4995	7
448	20240510	122200	210678710	5000	4960	5000	4960	12470
449	20240510	122100	148476100	4965	4965	4965	4965	0
450	20240510	122000	148476100	4965	4965	4965	4965	0
451	20240510	121900	148476100	4965	4965	4965	4965	0
452	20240510	121800	148476100	4965	4965	4965	4965	0
453	20240510	121700	148476100	4965	4965	4965	4965	0
454	20240510	121600	148476100	4965	4965	4965	4965	3
455	20240510	121500	148461205	4965	4965	4965	4965	0
456	20240510	121400	148461205	4965	4965	4965	4965	1
457	20240510	121300	148456240	4965	4965	4965	4965	5
458	20240510	121200	148431415	4960	4960	4960	4960	0
459	20240510	121100	148431415	4960	4960	4960	4960	2
460	20240510	121000	148421495	4960	4955	4960	4955	6
461	20240510	120900	148391745	4960	4960	4960	4960	15
462	20240510	120800	148317345	4960	4960	4960	4960	2
463	20240510	120700	148307425	4960	4960	4960	4960	0
464	20240510	120600	148307425	4960	4960	4960	4960	437
465	20240510	120500	146139905	4960	4960	4960	4960	1
466	20240510	120400	146134945	4965	4965	4965	4965	0
467	20240510	120300	146134945	4965	4965	4965	4965	0
468	20240510	120200	146134945	4965	4965	4965	4965	0
469	20240510	120100	146134945	4965	4965	4965	4965	0
470	20240510	120000	146134945	4965	4965	4965	4965	0
471	20240510	115900	146134945	4965	4960	4965	4960	10
472	20240510	115800	146085300	4960	4960	4960	4960	0
473	20240510	115700	146085300	4960	4965	4965	4960	52
474	20240510	115600	145827370	4960	4960	4960	4960	0
475	20240510	115500	145827370	4960	4955	4960	4955	204
476	20240510	115400	144816285	4955	4955	4955	4955	0
477	20240510	115300	144816285	4955	4955	4955	4955	0
478	20240510	115200	144816285	4955	4955	4955	4955	1
479	20240510	115100	144811330	4955	4955	4955	4955	0
480	20240510	115000	144811330	4955	4955	4955	4955	2
481	20240510	114900	144801420	4950	4950	4950	4950	0
482	20240510	114800	144801420	4950	4950	4950	4945	1877
483	20240510	114700	135517115	4965	4965	4965	4965	1
484	20240510	114600	135512150	4965	4965	4965	4965	0
485	20240510	114500	135512150	4965	4965	4965	4965	0
486	20240510	114400	135512150	4965	4965	4965	4965	0
487	20240510	114300	135512150	4965	4965	4965	4965	2
488	20240510	114200	135502220	4965	4965	4965	4950	46
489	20240510	114100	135273910	4970	4970	4970	4970	40
490	20240510	114000	135075110	4965	4965	4965	4965	150
491	20240510	113900	134330360	4970	4970	4970	4970	0
492	20240510	113800	134330360	4970	4970	4970	4970	1
493	20240510	113700	134325390	4965	4965	4965	4965	100
494	20240510	113600	133828890	4970	4960	4975	4960	5506
495	20240510	113500	106483125	4960	4960	4960	4960	79
496	20240510	113400	106091285	4955	4955	4955	4955	1100
497	20240510	113300	100640785	4950	4950	4950	4950	0
498	20240510	113200	100640785	4950	4950	4950	4950	0
499	20240510	113100	100640785	4950	4950	4950	4950	0
500	20240510	113000	100640785	4950	4950	4950	4950	1
501	20240510	112900	100635835	4965	4965	4965	4965	0
502	20240510	112800	100635835	4965	4965	4965	4965	0
503	20240510	112700	100635835	4965	4965	4965	4965	0
504	20240510	112600	100635835	4965	4965	4965	4965	0
505	20240510	112500	100635835	4965	4965	4965	4965	0
506	20240510	112400	100635835	4965	4965	4965	4965	1
507	20240510	112300	100630870	4965	4965	4965	4965	0
508	20240510	112200	100630870	4965	4945	4965	4945	51
509	20240510	112100	100377675	4965	4965	4965	4965	0
510	20240510	112000	100377675	4965	4965	4965	4965	0
511	20240510	111900	100377675	4965	4965	4965	4965	1
512	20240510	111800	100372710	4960	4945	4960	4945	251
513	20240510	111700	99128245	4950	4945	4950	4945	60
514	20240510	111600	98831265	4940	4940	4940	4940	0
515	20240510	111500	98831265	4940	4940	4940	4940	5
516	20240510	111400	98806565	4940	4940	4940	4940	0
517	20240510	111300	98806565	4940	4940	4940	4940	16
518	20240510	111200	98727525	4940	4940	4940	4940	500
519	20240510	111100	96257525	4945	4945	4945	4945	13
520	20240510	111000	96193240	4945	4945	4945	4945	0
521	20240510	110900	96193240	4945	4940	4945	4940	470
522	20240510	110800	93871340	4940	4940	4940	4940	51
523	20240510	110700	93619400	4940	4940	4940	4940	0
524	20240510	110600	93619400	4940	4940	4940	4940	0
525	20240510	110500	93619400	4940	4940	4940	4940	6
526	20240510	110400	93589760	4940	4940	4940	4940	0
527	20240510	110300	93589760	4940	4940	4940	4940	0
528	20240510	110200	93589760	4940	4940	4940	4940	0
529	20240510	110100	93589760	4940	4940	4940	4940	0
530	20240510	110000	93589760	4940	4940	4940	4940	0
531	20240510	105900	93589760	4940	4940	4940	4940	0
532	20240510	105800	93589760	4940	4940	4940	4940	0
533	20240510	105700	93589760	4940	4940	4940	4940	0
534	20240510	105600	93589760	4940	4935	4940	4935	61
535	20240510	105500	93288715	4935	4935	4935	4935	0
536	20240510	105400	93288715	4935	4935	4935	4935	0
537	20240510	105300	93288715	4935	4935	4935	4935	0
538	20240510	105200	93288715	4935	4935	4935	4935	1
539	20240510	105100	93283780	4930	4930	4930	4930	0
540	20240510	105000	93283780	4930	4930	4930	4930	1
541	20240510	104900	93278850	4920	4935	4935	4920	401
542	20240510	104800	91299930	4920	4935	4935	4920	66
543	20240510	104700	90974235	4930	4930	4930	4930	0
544	20240510	104600	90974235	4930	4925	4930	4925	35
545	20240510	104500	90801690	4925	4925	4925	4925	0
546	20240510	104400	90801690	4925	4925	4925	4925	0
547	20240510	104300	90801690	4925	4925	4925	4925	0
548	20240510	104200	90801690	4925	4925	4925	4925	0
549	20240510	104100	90801690	4925	4930	4930	4915	142
550	20240510	104000	90103000	4925	4925	4925	4925	0
551	20240510	103900	90103000	4925	4925	4925	4925	0
552	20240510	103800	90103000	4925	4925	4925	4925	0
553	20240510	103700	90103000	4925	4925	4925	4925	0
554	20240510	103600	90103000	4925	4925	4925	4925	0
555	20240510	103500	90103000	4925	4925	4925	4925	0
556	20240510	103400	90103000	4925	4925	4925	4925	0
557	20240510	103300	90103000	4925	4925	4925	4925	0
558	20240510	103200	90103000	4925	4925	4925	4925	0
559	20240510	103100	90103000	4925	4925	4925	4925	0
560	20240510	103000	90103000	4925	4925	4925	4925	0
561	20240510	102900	90103000	4925	4925	4925	4925	0
562	20240510	102800	90103000	4925	4925	4925	4925	0
563	20240510	102700	90103000	4925	4925	4925	4925	0
564	20240510	102600	90103000	4925	4925	4925	4925	0
565	20240510	102500	90103000	4925	4925	4925	4925	0
566	20240510	102400	90103000	4925	4925	4925	4925	0
567	20240510	102300	90103000	4925	4925	4925	4925	0
568	20240510	102200	90103000	4925	4925	4925	4925	0
569	20240510	102100	90103000	4925	4925	4925	4925	0
570	20240510	102000	90103000	4925	4925	4925	4925	0
571	20240510	101900	90103000	4925	4925	4925	4925	1
572	20240510	101800	90098075	4905	4905	4905	4905	15
573	20240510	101700	90024500	4900	4900	4900	4900	0
574	20240510	101600	90024500	4900	4900	4900	4900	1
575	20240510	101500	90019600	4900	4910	4910	4900	133
576	20240510	101400	89367500	4910	4910	4910	4910	213
577	20240510	101300	88321670	4925	4925	4925	4925	0
578	20240510	101200	88321670	4925	4925	4925	4925	0
579	20240510	101100	88321670	4925	4925	4925	4925	0
580	20240510	101000	88321670	4925	4925	4925	4925	1
581	20240510	100900	88316745	4935	4935	4935	4935	0
582	20240510	100800	88316745	4935	4935	4935	4935	0
583	20240510	100700	88316745	4935	4935	4935	4935	0
584	20240510	100600	88316745	4935	4935	4935	4935	10
585	20240510	100500	88267395	4935	4930	4935	4930	40
586	20240510	100400	88070045	4930	4900	4930	4900	64
587	20240510	100300	87756415	4900	4930	4935	4900	531
588	20240510	100200	85149950	4945	4920	4945	4920	154
589	20240510	100100	84392200	4920	4935	4935	4920	274
590	20240510	100000	83042080	4940	4940	4940	4940	154
591	20240510	095900	82281320	4945	4945	4945	4945	382
592	20240510	095800	80392330	4960	4960	4960	4960	5
593	20240510	095700	80367530	4960	4955	4960	4945	476
594	20240510	095600	78010600	4960	4965	4965	4960	446
595	20240510	095500	75796435	4970	4970	4970	4970	55
596	20240510	095400	75523085	4960	4965	4970	4960	1916
597	20240510	095300	66003165	4965	4950	4965	4950	711
598	20240510	095200	62474440	4945	4940	4945	4940	313
599	20240510	095100	60926955	4935	4935	4940	4935	1002
600	20240510	095000	55977670	4935	4945	4945	4935	566
601	20240510	094900	53183450	4940	4935	4940	4935	915
602	20240510	094800	48665965	4930	4920	4930	4920	515
603	20240510	094700	46127075	4920	4920	4920	4920	1381
604	20240510	094600	39332555	4920	4910	4920	4910	400
605	20240510	094500	37367555	4925	4915	4925	4910	789
606	20240510	094400	33486690	4910	4900	4910	4900	1340
607	20240510	094300	26911010	4900	4900	4900	4900	0
608	20240510	094200	26911010	4900	4885	4900	4885	221
609	20240510	094100	25831110	4895	4885	4895	4885	235
610	20240510	094000	24682135	4885	4885	4885	4885	0
611	20240510	093900	24682135	4885	4885	4885	4885	0
612	20240510	093800	24682135	4885	4885	4885	4885	265
613	20240510	093700	23387610	4885	4885	4885	4885	0
614	20240510	093600	23387610	4885	4885	4885	4885	0
615	20240510	093500	23387610	4885	4890	4890	4885	645
616	20240510	093400	20236295	4890	4890	4890	4890	0
617	20240510	093300	20236295	4890	4890	4890	4890	72
618	20240510	093200	19884215	4885	4880	4885	4865	601
619	20240510	093100	16956785	4880	4880	4880	4880	3
620	20240510	093000	16942145	4880	4880	4880	4880	0
621	20240510	092900	16942145	4880	4880	4880	4880	60
622	20240510	092800	16649345	4875	4875	4875	4875	0
623	20240510	092700	16649345	4875	4875	4875	4875	0
624	20240510	092600	16649345	4875	4875	4875	4875	1
625	20240510	092500	16644470	4880	4880	4880	4880	0
626	20240510	092400	16644470	4880	4880	4880	4880	0
627	20240510	092300	16644470	4880	4865	4880	4830	1096
628	20240510	092200	11329575	4880	4880	4880	4880	125
629	20240510	092100	10719575	4885	4885	4885	4885	0
630	20240510	092000	10719575	4885	4885	4885	4885	1
631	20240510	091900	10714690	4870	4870	4870	4865	47
632	20240510	091800	10485845	4870	4870	4870	4870	87
633	20240510	091700	10062155	4900	4900	4900	4900	0
634	20240510	091600	10062155	4900	4900	4900	4900	37
635	20240510	091500	9880855	4870	4870	4870	4870	25
636	20240510	091400	9759105	4870	4870	4870	4870	0
637	20240510	091300	9759105	4870	4880	4895	4870	545
638	20240510	091200	7104910	4900	4900	4900	4900	0
639	20240510	091100	7104910	4900	4900	4900	4900	0
640	20240510	091000	7104910	4900	4885	4900	4870	77
641	20240510	090900	6729875	4880	4900	4900	4880	365
642	20240510	090800	4944015	4900	4900	4910	4900	377
643	20240510	090700	3096145	4910	4910	4910	4910	1
644	20240510	090600	3091235	4910	4910	4910	4910	2
645	20240510	090500	3081415	4915	4915	4915	4915	0
646	20240510	090400	3081415	4915	4915	4915	4915	0
647	20240510	090300	3081415	4915	4915	4915	4915	88
648	20240510	090200	2648895	4920	4915	4920	4915	501
649	20240510	090100	186010	4895	4895	4895	4895	0
650	20240510	090000	186010	4895	4895	4895	4895	38