KissMeData/064820/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	193900	281368130	5830	5830	5830	5830	998
3	20240509	193800	281368130	5830	5830	5830	5830	0
4	20240509	193700	281368130	5830	5830	5830	5830	0
5	20240509	193600	281368130	5830	5830	5830	5830	0
6	20240509	193500	281368130	5830	5830	5830	5830	0
7	20240509	193400	281368130	5830	5830	5830	5830	0
8	20240509	193300	281368130	5830	5830	5830	5830	0
9	20240509	193200	281368130	5830	5830	5830	5830	0
10	20240509	193100	281368130	5830	5830	5830	5830	0
11	20240509	193000	281368130	5830	5830	5830	5830	0
12	20240509	192900	281368130	5830	5830	5830	5830	0
13	20240509	192800	281368130	5830	5830	5830	5830	0
14	20240509	192700	281368130	5830	5830	5830	5830	0
15	20240509	192600	281368130	5830	5830	5830	5830	0
16	20240509	192500	281368130	5830	5830	5830	5830	0
17	20240509	192400	281368130	5830	5830	5830	5830	0
18	20240509	192300	281368130	5830	5830	5830	5830	0
19	20240509	192200	281368130	5830	5830	5830	5830	0
20	20240509	192100	281368130	5830	5830	5830	5830	0
21	20240509	192000	281368130	5830	5830	5830	5830	0
22	20240509	191900	281368130	5830	5830	5830	5830	0
23	20240509	191800	281368130	5830	5830	5830	5830	0
24	20240509	191700	281368130	5830	5830	5830	5830	0
25	20240509	191600	281368130	5830	5830	5830	5830	0
26	20240509	191500	281368130	5830	5830	5830	5830	0
27	20240509	191400	281368130	5830	5830	5830	5830	0
28	20240509	191300	281368130	5830	5830	5830	5830	0
29	20240509	191200	281368130	5830	5830	5830	5830	0
30	20240509	191100	281368130	5830	5830	5830	5830	0
31	20240509	191000	281368130	5830	5830	5830	5830	0
32	20240509	190900	281368130	5830	5830	5830	5830	998
33	20240509	190800	281368130	5830	5830	5830	5830	0
34	20240509	190700	281368130	5830	5830	5830	5830	0
35	20240509	190600	281368130	5830	5830	5830	5830	0
36	20240509	190500	281368130	5830	5830	5830	5830	0
37	20240509	190400	281368130	5830	5830	5830	5830	0
38	20240509	190300	281368130	5830	5830	5830	5830	0
39	20240509	190200	281368130	5830	5830	5830	5830	0
40	20240509	190100	281368130	5830	5830	5830	5830	0
41	20240509	190000	281368130	5830	5830	5830	5830	0
42	20240509	185900	281368130	5830	5830	5830	5830	0
43	20240509	185800	281368130	5830	5830	5830	5830	0
44	20240509	185700	281368130	5830	5830	5830	5830	0
45	20240509	185600	281368130	5830	5830	5830	5830	0
46	20240509	185500	281368130	5830	5830	5830	5830	0
47	20240509	185400	281368130	5830	5830	5830	5830	0
48	20240509	185300	281368130	5830	5830	5830	5830	0
49	20240509	185200	281368130	5830	5830	5830	5830	0
50	20240509	185100	281368130	5830	5830	5830	5830	0
51	20240509	185000	281368130	5830	5830	5830	5830	0
52	20240509	184900	281368130	5830	5830	5830	5830	0
53	20240509	184800	281368130	5830	5830	5830	5830	0
54	20240509	184700	281368130	5830	5830	5830	5830	0
55	20240509	184600	281368130	5830	5830	5830	5830	0
56	20240509	184500	281368130	5830	5830	5830	5830	0
57	20240509	184400	281368130	5830	5830	5830	5830	0
58	20240509	184300	281368130	5830	5830	5830	5830	0
59	20240509	184200	281368130	5830	5830	5830	5830	0
60	20240509	184100	281368130	5830	5830	5830	5830	0
61	20240509	184000	281368130	5830	5830	5830	5830	0
62	20240509	183900	281368130	5830	5830	5830	5830	998
63	20240509	183800	281368130	5830	5830	5830	5830	0
64	20240509	183700	281368130	5830	5830	5830	5830	0
65	20240509	183600	281368130	5830	5830	5830	5830	0
66	20240509	183500	281368130	5830	5830	5830	5830	0
67	20240509	183400	281368130	5830	5830	5830	5830	0
68	20240509	183300	281368130	5830	5830	5830	5830	0
69	20240509	183200	281368130	5830	5830	5830	5830	0
70	20240509	183100	281368130	5830	5830	5830	5830	0
71	20240509	183000	281368130	5830	5830	5830	5830	0
72	20240509	182900	281368130	5830	5830	5830	5830	0
73	20240509	182800	281368130	5830	5830	5830	5830	0
74	20240509	182700	281368130	5830	5830	5830	5830	0
75	20240509	182600	281368130	5830	5830	5830	5830	0
76	20240509	182500	281368130	5830	5830	5830	5830	0
77	20240509	182400	281368130	5830	5830	5830	5830	0
78	20240509	182300	281368130	5830	5830	5830	5830	0
79	20240509	182200	281368130	5830	5830	5830	5830	0
80	20240509	182100	281368130	5830	5830	5830	5830	0
81	20240509	182000	281368130	5830	5830	5830	5830	0
82	20240509	181900	281368130	5830	5830	5830	5830	0
83	20240509	181800	281368130	5830	5830	5830	5830	0
84	20240509	181700	281368130	5830	5830	5830	5830	0
85	20240509	181600	281368130	5830	5830	5830	5830	0
86	20240509	181500	281368130	5830	5830	5830	5830	0
87	20240509	181400	281368130	5830	5830	5830	5830	0
88	20240509	181300	281368130	5830	5830	5830	5830	0
89	20240509	181200	281368130	5830	5830	5830	5830	0
90	20240509	181100	281368130	5830	5830	5830	5830	0
91	20240509	181000	281368130	5830	5830	5830	5830	0
92	20240509	180900	281368130	5830	5830	5830	5830	998
93	20240509	180800	281368130	5830	5830	5830	5830	0
94	20240509	180700	281368130	5830	5830	5830	5830	0
95	20240509	180600	281368130	5830	5830	5830	5830	0
96	20240509	180500	281368130	5830	5830	5830	5830	0
97	20240509	180400	281368130	5830	5830	5830	5830	0
98	20240509	180300	281368130	5830	5830	5830	5830	0
99	20240509	180200	281368130	5830	5830	5830	5830	0
100	20240509	180100	281368130	5830	5830	5830	5830	0
101	20240509	180000	281368130	5830	5830	5830	5830	0
102	20240509	175900	281368130	5830	5830	5830	5830	0
103	20240509	175800	281368130	5830	5830	5830	5830	0
104	20240509	175700	281368130	5830	5830	5830	5830	0
105	20240509	175600	281368130	5830	5830	5830	5830	0
106	20240509	175500	281368130	5830	5830	5830	5830	0
107	20240509	175400	281368130	5830	5830	5830	5830	0
108	20240509	175300	281368130	5830	5830	5830	5830	0
109	20240509	175200	281368130	5830	5830	5830	5830	0
110	20240509	175100	281368130	5830	5830	5830	5830	0
111	20240509	175000	281368130	5830	5830	5830	5830	0
112	20240509	174900	281368130	5830	5830	5830	5830	0
113	20240509	174800	281368130	5830	5830	5830	5830	0
114	20240509	174700	281368130	5830	5830	5830	5830	0
115	20240509	174600	281368130	5830	5830	5830	5830	0
116	20240509	174500	281368130	5830	5830	5830	5830	0
117	20240509	174400	281368130	5830	5830	5830	5830	0
118	20240509	174300	281368130	5830	5830	5830	5830	0
119	20240509	174200	281368130	5830	5830	5830	5830	0
120	20240509	174100	281368130	5830	5830	5830	5830	0
121	20240509	174000	281368130	5830	5830	5830	5830	0
122	20240509	173900	281368130	5830	5830	5830	5830	998
123	20240509	173800	281368130	5830	5830	5830	5830	0
124	20240509	173700	281368130	5830	5830	5830	5830	0
125	20240509	173600	281368130	5830	5830	5830	5830	0
126	20240509	173500	281368130	5830	5830	5830	5830	0
127	20240509	173400	281368130	5830	5830	5830	5830	0
128	20240509	173300	281368130	5830	5830	5830	5830	0
129	20240509	173200	281368130	5830	5830	5830	5830	0
130	20240509	173100	281368130	5830	5830	5830	5830	0
131	20240509	173000	281368130	5830	5830	5830	5830	0
132	20240509	172900	281368130	5830	5830	5830	5830	0
133	20240509	172800	281368130	5830	5830	5830	5830	0
134	20240509	172700	281368130	5830	5830	5830	5830	0
135	20240509	172600	281368130	5830	5830	5830	5830	0
136	20240509	172500	281368130	5830	5830	5830	5830	0
137	20240509	172400	281368130	5830	5830	5830	5830	0
138	20240509	172300	281368130	5830	5830	5830	5830	0
139	20240509	172200	281368130	5830	5830	5830	5830	0
140	20240509	172100	281368130	5830	5830	5830	5830	0
141	20240509	172000	281368130	5830	5830	5830	5830	0
142	20240509	171900	281368130	5830	5830	5830	5830	0
143	20240509	171800	281368130	5830	5830	5830	5830	0
144	20240509	171700	281368130	5830	5830	5830	5830	0
145	20240509	171600	281368130	5830	5830	5830	5830	0
146	20240509	171500	281368130	5830	5830	5830	5830	0
147	20240509	171400	281368130	5830	5830	5830	5830	0
148	20240509	171300	281368130	5830	5830	5830	5830	0
149	20240509	171200	281368130	5830	5830	5830	5830	0
150	20240509	171100	281368130	5830	5830	5830	5830	0
151	20240509	171000	281368130	5830	5830	5830	5830	0
152	20240509	170900	281368130	5830	5830	5830	5830	998
153	20240509	170800	281368130	5830	5830	5830	5830	0
154	20240509	170700	281368130	5830	5830	5830	5830	0
155	20240509	170600	281368130	5830	5830	5830	5830	0
156	20240509	170500	281368130	5830	5830	5830	5830	0
157	20240509	170400	281368130	5830	5830	5830	5830	0
158	20240509	170300	281368130	5830	5830	5830	5830	0
159	20240509	170200	281368130	5830	5830	5830	5830	0
160	20240509	170100	281368130	5830	5830	5830	5830	0
161	20240509	170000	281368130	5830	5830	5830	5830	0
162	20240509	165900	281368130	5830	5830	5830	5830	0
163	20240509	165800	281368130	5830	5830	5830	5830	0
164	20240509	165700	281368130	5830	5830	5830	5830	0
165	20240509	165600	281368130	5830	5830	5830	5830	0
166	20240509	165500	281368130	5830	5830	5830	5830	0
167	20240509	165400	281368130	5830	5830	5830	5830	0
168	20240509	165300	281368130	5830	5830	5830	5830	0
169	20240509	165200	281368130	5830	5830	5830	5830	0
170	20240509	165100	281368130	5830	5830	5830	5830	0
171	20240509	165000	281368130	5830	5830	5830	5830	0
172	20240509	164900	281368130	5830	5830	5830	5830	0
173	20240509	164800	281368130	5830	5830	5830	5830	0
174	20240509	164700	281368130	5830	5830	5830	5830	0
175	20240509	164600	281368130	5830	5830	5830	5830	0
176	20240509	164500	281368130	5830	5830	5830	5830	0
177	20240509	164400	281368130	5830	5830	5830	5830	0
178	20240509	164300	281368130	5830	5830	5830	5830	0
179	20240509	164200	281368130	5830	5830	5830	5830	0
180	20240509	164100	281368130	5830	5830	5830	5830	0
181	20240509	164000	281368130	5830	5830	5830	5830	0
182	20240509	163900	281368130	5830	5830	5830	5830	998
183	20240509	163800	281368130	5830	5830	5830	5830	0
184	20240509	163700	281368130	5830	5830	5830	5830	0
185	20240509	163600	281368130	5830	5830	5830	5830	0
186	20240509	163500	281368130	5830	5830	5830	5830	0
187	20240509	163400	281368130	5830	5830	5830	5830	0
188	20240509	163300	281368130	5830	5830	5830	5830	0
189	20240509	163200	281368130	5830	5830	5830	5830	0
190	20240509	163100	281368130	5830	5830	5830	5830	0
191	20240509	163000	281368130	5830	5830	5830	5830	0
192	20240509	162900	281368130	5830	5830	5830	5830	0
193	20240509	162800	281368130	5830	5830	5830	5830	0
194	20240509	162700	281368130	5830	5830	5830	5830	0
195	20240509	162600	281368130	5830	5830	5830	5830	0
196	20240509	162500	281368130	5830	5830	5830	5830	0
197	20240509	162400	281368130	5830	5830	5830	5830	0
198	20240509	162300	281368130	5830	5830	5830	5830	0
199	20240509	162200	281368130	5830	5830	5830	5830	0
200	20240509	162100	281368130	5830	5830	5830	5830	0
201	20240509	162000	281368130	5830	5830	5830	5830	0
202	20240509	161900	281368130	5830	5830	5830	5830	0
203	20240509	161800	281368130	5830	5830	5830	5830	0
204	20240509	161700	281368130	5830	5830	5830	5830	0
205	20240509	161600	281368130	5830	5830	5830	5830	0
206	20240509	161500	281368130	5830	5830	5830	5830	0
207	20240509	161400	281368130	5830	5830	5830	5830	0
208	20240509	161300	281368130	5830	5830	5830	5830	0
209	20240509	161200	281368130	5830	5830	5830	5830	0
210	20240509	161100	281368130	5830	5830	5830	5830	0
211	20240509	161000	281368130	5830	5830	5830	5830	0
212	20240509	160900	281368130	5830	5830	5830	5830	998
213	20240509	160800	281368130	5830	5830	5830	5830	0
214	20240509	160700	281368130	5830	5830	5830	5830	0
215	20240509	160600	281368130	5830	5830	5830	5830	0
216	20240509	160500	281368130	5830	5830	5830	5830	0
217	20240509	160400	281368130	5830	5830	5830	5830	0
218	20240509	160300	281368130	5830	5830	5830	5830	0
219	20240509	160200	281368130	5830	5830	5830	5830	0
220	20240509	160100	281368130	5830	5830	5830	5830	0
221	20240509	160000	281368130	5830	5830	5830	5830	0
222	20240509	155900	281368130	5830	5830	5830	5830	0
223	20240509	155800	281368130	5830	5830	5830	5830	0
224	20240509	155700	281368130	5830	5830	5830	5830	0
225	20240509	155600	281368130	5830	5830	5830	5830	0
226	20240509	155500	281368130	5830	5830	5830	5830	0
227	20240509	155400	281368130	5830	5830	5830	5830	0
228	20240509	155300	281368130	5830	5830	5830	5830	0
229	20240509	155200	281368130	5830	5830	5830	5830	0
230	20240509	155100	281368130	5830	5830	5830	5830	0
231	20240509	155000	281368130	5830	5830	5830	5830	0
232	20240509	154900	281368130	5830	5830	5830	5830	0
233	20240509	154800	281368130	5830	5830	5830	5830	0
234	20240509	154700	281368130	5830	5830	5830	5830	0
235	20240509	154600	281368130	5830	5830	5830	5830	0
236	20240509	154500	281368130	5830	5830	5830	5830	0
237	20240509	154400	281368130	5830	5830	5830	5830	0
238	20240509	154300	281368130	5830	5830	5830	5830	0
239	20240509	154200	281368130	5830	5830	5830	5830	0
240	20240509	154100	281368130	5830	5830	5830	5830	0
241	20240509	154000	281368130	5830	5830	5830	5830	0
242	20240509	153900	281368130	5830	5830	5830	5830	998
243	20240509	153800	281368130	5830	5830	5830	5830	0
244	20240509	153700	281368130	5830	5830	5830	5830	0
245	20240509	153600	281368130	5830	5830	5830	5830	0
246	20240509	153500	281368130	5830	5830	5830	5830	0
247	20240509	153400	281368130	5830	5830	5830	5830	0
248	20240509	153300	281368130	5830	5830	5830	5830	0
249	20240509	153200	281368130	5830	5830	5830	5830	0
250	20240509	153100	281368130	5830	5830	5830	5830	0
251	20240509	153000	281368130	5830	5830	5830	5830	998
252	20240509	152900	275549790	5830	5830	5830	5830	0
253	20240509	152800	275549790	5830	5830	5830	5830	0
254	20240509	152700	275549790	5830	5830	5830	5830	0
255	20240509	152600	275549790	5830	5830	5830	5830	0
256	20240509	152500	275549790	5830	5830	5830	5830	0
257	20240509	152400	275549790	5830	5830	5830	5830	0
258	20240509	152300	275549790	5830	5830	5830	5830	0
259	20240509	152200	275549790	5830	5830	5830	5830	0
260	20240509	152100	275549790	5830	5830	5830	5830	0
261	20240509	152000	275549790	5830	5830	5830	5830	0
262	20240509	151900	275549790	5830	5830	5830	5830	0
263	20240509	151800	275549790	5830	5830	5830	5830	0
264	20240509	151700	275549790	5830	5830	5830	5830	0
265	20240509	151600	275549790	5830	5780	5830	5780	245
266	20240509	151500	274131840	5790	5790	5790	5790	0
267	20240509	151400	274131840	5790	5790	5790	5790	0
268	20240509	151300	274131840	5790	5790	5790	5790	200
269	20240509	151200	272973840	5780	5780	5780	5780	1
270	20240509	151100	272968060	5780	5780	5780	5780	0
271	20240509	151000	272968060	5780	5790	5790	5780	705
272	20240509	150900	268892930	5790	5790	5790	5790	0
273	20240509	150800	268892930	5790	5790	5790	5790	0
274	20240509	150700	268892930	5790	5840	5840	5790	642
275	20240509	150600	265175390	5840	5840	5840	5840	0
276	20240509	150500	265175390	5840	5840	5840	5840	0
277	20240509	150400	265175390	5840	5840	5840	5840	0
278	20240509	150300	265175390	5840	5840	5840	5840	0
279	20240509	150200	265175390	5840	5800	5840	5800	830
280	20240509	150100	260335090	5780	5780	5780	5780	100
281	20240509	150000	259757090	5780	5780	5780	5780	98
282	20240509	145900	259190650	5790	5790	5790	5790	261
283	20240509	145800	257679460	5800	5800	5800	5800	550
284	20240509	145700	254489460	5810	5810	5810	5810	20
285	20240509	145600	254373260	5820	5830	5830	5820	60
286	20240509	145500	254023860	5850	5830	5850	5830	845
287	20240509	145400	249085880	5810	5810	5810	5810	20
288	20240509	145300	248969680	5830	5830	5830	5830	0
289	20240509	145200	248969680	5830	5830	5830	5830	0
290	20240509	145100	248969680	5830	5830	5830	5830	300
291	20240509	145000	247220680	5830	5820	5830	5820	40
292	20240509	144900	246987680	5820	5820	5820	5820	1460
293	20240509	144800	238490480	5810	5810	5820	5800	633
294	20240509	144700	234812700	5770	5790	5790	5770	195
295	20240509	144600	233686850	5800	5810	5810	5800	45
296	20240509	144500	233425550	5820	5820	5820	5820	0
297	20240509	144400	233425550	5820	5800	5820	5800	195
298	20240509	144300	232293250	5800	5800	5800	5800	0
299	20240509	144200	232293250	5800	5780	5800	5780	20
300	20240509	144100	232177450	5780	5780	5780	5780	0
301	20240509	144000	232177450	5780	5780	5780	5780	0
302	20240509	143900	232177450	5780	5800	5800	5780	826
303	20240509	143800	227389450	5770	5770	5770	5770	0
304	20240509	143700	227389450	5770	5770	5770	5770	417
305	20240509	143600	224983360	5780	5780	5780	5780	20
306	20240509	143500	224867760	5800	5800	5800	5800	2
307	20240509	143400	224856160	5790	5790	5790	5790	11
308	20240509	143300	224792470	5790	5790	5790	5790	5
309	20240509	143200	224763520	5790	5790	5790	5790	0
310	20240509	143100	224763520	5790	5790	5790	5790	5
311	20240509	143000	224734570	5800	5800	5800	5800	0
312	20240509	142900	224734570	5800	5800	5800	5800	3
313	20240509	142800	224717170	5770	5770	5770	5770	0
314	20240509	142700	224717170	5770	5780	5780	5770	180
315	20240509	142600	223677970	5800	5800	5800	5800	0
316	20240509	142500	223677970	5800	5800	5800	5800	0
317	20240509	142400	223677970	5800	5800	5800	5800	2
318	20240509	142300	223666370	5770	5770	5770	5770	0
319	20240509	142200	223666370	5770	5770	5770	5770	0
320	20240509	142100	223666370	5770	5800	5800	5770	432
321	20240509	142000	221169970	5820	5820	5820	5820	0
322	20240509	141900	221169970	5820	5800	5820	5800	38
323	20240509	141800	220948970	5800	5800	5800	5800	52
324	20240509	141700	220647370	5800	5790	5800	5790	450
325	20240509	141600	218041670	5800	5800	5800	5790	30
326	20240509	141500	217867770	5780	5780	5780	5780	872
327	20240509	141400	212827610	5790	5790	5790	5790	12
328	20240509	141300	212758130	5820	5820	5820	5820	192
329	20240509	141200	211640690	5790	5790	5790	5790	0
330	20240509	141100	211640690	5790	5790	5790	5790	0
331	20240509	141000	211640690	5790	5790	5790	5790	0
332	20240509	140900	211640690	5790	5790	5790	5790	0
333	20240509	140800	211640690	5790	5790	5790	5790	0
334	20240509	140700	211640690	5790	5790	5790	5790	0
335	20240509	140600	211640690	5790	5790	5790	5790	0
336	20240509	140500	211640690	5790	5790	5790	5790	0
337	20240509	140400	211640690	5790	5790	5790	5790	0
338	20240509	140300	211640690	5790	5790	5790	5790	0
339	20240509	140200	211640690	5790	5790	5790	5790	0
340	20240509	140100	211640690	5790	5790	5790	5790	0
341	20240509	140000	211640690	5790	5790	5790	5790	0
342	20240509	135900	211640690	5790	5790	5790	5790	0
343	20240509	135800	211640690	5790	5790	5790	5790	0
344	20240509	135700	211640690	5790	5790	5790	5790	0
345	20240509	135600	211640690	5790	5790	5790	5790	0
346	20240509	135500	211640690	5790	5790	5790	5790	0
347	20240509	135400	211640690	5790	5790	5790	5790	230
348	20240509	135300	210308990	5790	5790	5790	5790	0
349	20240509	135200	210308990	5790	5790	5790	5790	0
350	20240509	135100	210308990	5790	5810	5810	5790	1138
351	20240509	135000	203710180	5840	5840	5840	5840	0
352	20240509	134900	203710180	5840	5840	5840	5840	1
353	20240509	134800	203704340	5840	5840	5840	5840	1
354	20240509	134700	203698500	5790	5790	5790	5790	0
355	20240509	134600	203698500	5790	5790	5790	5790	0
356	20240509	134500	203698500	5790	5790	5790	5790	0
357	20240509	134400	203698500	5790	5790	5790	5790	0
358	20240509	134300	203698500	5790	5790	5790	5790	0
359	20240509	134200	203698500	5790	5790	5790	5790	0
360	20240509	134100	203698500	5790	5800	5800	5790	236
361	20240509	134000	202331830	5840	5840	5840	5840	0
362	20240509	133900	202331830	5840	5840	5840	5840	35
363	20240509	133800	202127430	5840	5840	5840	5840	0
364	20240509	133700	202127430	5840	5840	5840	5840	0
365	20240509	133600	202127430	5840	5840	5840	5840	0
366	20240509	133500	202127430	5840	5840	5840	5840	0
367	20240509	133400	202127430	5840	5840	5840	5840	0
368	20240509	133300	202127430	5840	5840	5840	5840	0
369	20240509	133200	202127430	5840	5840	5840	5840	0
370	20240509	133100	202127430	5840	5840	5840	5840	0
371	20240509	133000	202127430	5840	5840	5840	5840	4
372	20240509	132900	202104070	5840	5840	5840	5840	6
373	20240509	132800	202069030	5810	5810	5810	5810	0
374	20240509	132700	202069030	5810	5810	5810	5810	0
375	20240509	132600	202069030	5810	5810	5810	5810	0
376	20240509	132500	202069030	5810	5810	5810	5810	0
377	20240509	132400	202069030	5810	5810	5810	5810	0
378	20240509	132300	202069030	5810	5810	5810	5810	0
379	20240509	132200	202069030	5810	5810	5810	5810	2
380	20240509	132100	202057410	5790	5790	5790	5790	0
381	20240509	132000	202057410	5790	5790	5790	5790	0
382	20240509	131900	202057410	5790	5790	5790	5790	0
383	20240509	131800	202057410	5790	5790	5790	5790	55
384	20240509	131700	201738960	5800	5800	5800	5800	0
385	20240509	131600	201738960	5800	5800	5800	5800	558
386	20240509	131500	198502560	5850	5850	5850	5850	0
387	20240509	131400	198502560	5850	5850	5850	5850	0
388	20240509	131300	198502560	5850	5850	5850	5850	0
389	20240509	131200	198502560	5850	5850	5850	5850	0
390	20240509	131100	198502560	5850	5850	5850	5850	0
391	20240509	131000	198502560	5850	5850	5850	5850	51
392	20240509	130900	198204210	5850	5850	5850	5850	0
393	20240509	130800	198204210	5850	5840	5850	5840	614
394	20240509	130700	194618440	5790	5790	5790	5790	0
395	20240509	130600	194618440	5790	5800	5800	5790	500
396	20240509	130500	191721540	5800	5800	5800	5800	0
397	20240509	130400	191721540	5800	5800	5800	5800	0
398	20240509	130300	191721540	5800	5800	5800	5800	0
399	20240509	130200	191721540	5800	5800	5800	5800	0
400	20240509	130100	191721540	5800	5800	5800	5800	0
401	20240509	130000	191721540	5800	5800	5800	5800	0
402	20240509	125900	191721540	5800	5800	5800	5800	0
403	20240509	125800	191721540	5800	5800	5800	5800	0
404	20240509	125700	191721540	5800	5800	5800	5800	0
405	20240509	125600	191721540	5800	5800	5800	5800	0
406	20240509	125500	191721540	5800	5800	5800	5800	0
407	20240509	125400	191721540	5800	5800	5800	5800	0
408	20240509	125300	191721540	5800	5800	5800	5800	0
409	20240509	125200	191721540	5800	5800	5800	5800	0
410	20240509	125100	191721540	5800	5800	5800	5800	0
411	20240509	125000	191721540	5800	5800	5800	5800	0
412	20240509	124900	191721540	5800	5800	5800	5800	10
413	20240509	124800	191663540	5800	5800	5800	5800	0
414	20240509	124700	191663540	5800	5800	5800	5800	0
415	20240509	124600	191663540	5800	5800	5800	5800	0
416	20240509	124500	191663540	5800	5800	5800	5800	0
417	20240509	124400	191663540	5800	5800	5800	5800	1
418	20240509	124300	191657740	5800	5800	5800	5800	0
419	20240509	124200	191657740	5800	5800	5800	5800	0
420	20240509	124100	191657740	5800	5800	5800	5800	10
421	20240509	124000	191599740	5800	5800	5800	5800	189
422	20240509	123900	190503540	5800	5800	5800	5800	417
423	20240509	123800	188084940	5790	5790	5790	5790	0
424	20240509	123700	188084940	5790	5800	5800	5790	500
425	20240509	123600	185189880	5800	5800	5800	5800	0
426	20240509	123500	185189880	5800	5800	5800	5800	0
427	20240509	123400	185189880	5800	5800	5800	5800	0
428	20240509	123300	185189880	5800	5810	5810	5800	150
429	20240509	123200	184319860	5800	5800	5800	5800	0
430	20240509	123100	184319860	5800	5800	5800	5800	500
431	20240509	123000	181419860	5800	5810	5810	5800	1020
432	20240509	122900	175503660	5810	5810	5810	5810	4
433	20240509	122800	175480420	5800	5800	5800	5800	0
434	20240509	122700	175480420	5800	5800	5800	5800	0
435	20240509	122600	175480420	5800	5800	5800	5800	10
436	20240509	122500	175422420	5800	5800	5800	5800	0
437	20240509	122400	175422420	5800	5800	5800	5800	0
438	20240509	122300	175422420	5800	5810	5810	5800	150
439	20240509	122200	174551710	5820	5820	5820	5820	311
440	20240509	122100	172741690	5840	5840	5840	5840	0
441	20240509	122000	172741690	5840	5840	5840	5840	0
442	20240509	121900	172741690	5840	5840	5840	5840	10
443	20240509	121800	172683290	5840	5840	5840	5840	3
444	20240509	121700	172665770	5840	5840	5840	5840	0
445	20240509	121600	172665770	5840	5840	5840	5840	0
446	20240509	121500	172665770	5840	5840	5840	5840	985
447	20240509	121400	166913370	5840	5840	5840	5840	0
448	20240509	121300	166913370	5840	5840	5840	5840	0
449	20240509	121200	166913370	5840	5840	5840	5840	0
450	20240509	121100	166913370	5840	5840	5840	5840	17
451	20240509	121000	166814090	5780	5780	5780	5780	0
452	20240509	120900	166814090	5780	5790	5790	5780	563
453	20240509	120800	163555490	5800	5800	5800	5800	684
454	20240509	120700	159588290	5840	5840	5840	5840	18
455	20240509	120600	159483170	5840	5800	5840	5800	6
456	20240509	120500	159448330	5820	5820	5820	5820	85
457	20240509	120400	158953630	5800	5800	5800	5800	0
458	20240509	120300	158953630	5800	5800	5800	5800	84
459	20240509	120200	158466430	5830	5830	5830	5830	0
460	20240509	120100	158466430	5830	5830	5830	5830	3
461	20240509	120000	158448940	5800	5800	5800	5800	500
462	20240509	115900	155548940	5800	5800	5800	5800	0
463	20240509	115800	155548940	5800	5820	5820	5800	1000
464	20240509	115700	149748210	5830	5830	5830	5830	1
465	20240509	115600	149742380	5800	5800	5800	5800	0
466	20240509	115500	149742380	5800	5800	5800	5800	0
467	20240509	115400	149742380	5800	5800	5800	5800	0
468	20240509	115300	149742380	5800	5800	5800	5800	0
469	20240509	115200	149742380	5800	5810	5810	5800	1547
470	20240509	115100	140765440	5810	5820	5820	5810	28
471	20240509	115000	140602750	5820	5820	5820	5820	170
472	20240509	114900	139613350	5820	5830	5830	5820	102
473	20240509	114800	139018700	5840	5840	5840	5840	0
474	20240509	114700	139018700	5840	5840	5840	5840	0
475	20240509	114600	139018700	5840	5840	5840	5840	0
476	20240509	114500	139018700	5840	5840	5840	5840	0
477	20240509	114400	139018700	5840	5840	5840	5840	0
478	20240509	114300	139018700	5840	5840	5840	5840	0
479	20240509	114200	139018700	5840	5840	5840	5840	50
480	20240509	114100	138726700	5850	5850	5850	5850	0
481	20240509	114000	138726700	5850	5850	5850	5850	0
482	20240509	113900	138726700	5850	5850	5850	5850	2
483	20240509	113800	138715000	5850	5850	5850	5850	0
484	20240509	113700	138715000	5850	5850	5850	5850	0
485	20240509	113600	138715000	5850	5850	5850	5850	0
486	20240509	113500	138715000	5850	5850	5850	5850	0
487	20240509	113400	138715000	5850	5850	5850	5850	1
488	20240509	113300	138709150	5840	5840	5840	5840	0
489	20240509	113200	138709150	5840	5840	5840	5840	0
490	20240509	113100	138709150	5840	5840	5840	5840	0
491	20240509	113000	138709150	5840	5840	5840	5840	0
492	20240509	112900	138709150	5840	5840	5840	5840	0
493	20240509	112800	138709150	5840	5840	5840	5840	0
494	20240509	112700	138709150	5840	5850	5850	5840	326
495	20240509	112600	136803400	5860	5860	5860	5860	0
496	20240509	112500	136803400	5860	5860	5860	5860	0
497	20240509	112400	136803400	5860	5860	5860	5860	0
498	20240509	112300	136803400	5860	5860	5860	5860	0
499	20240509	112200	136803400	5860	5860	5860	5860	0
500	20240509	112100	136803400	5860	5860	5860	5860	0
501	20240509	112000	136803400	5860	5860	5860	5860	0
502	20240509	111900	136803400	5860	5860	5860	5860	0
503	20240509	111800	136803400	5860	5860	5860	5860	2
504	20240509	111700	136791680	5850	5850	5850	5850	0
505	20240509	111600	136791680	5850	5850	5850	5850	0
506	20240509	111500	136791680	5850	5860	5860	5850	30
507	20240509	111400	136616080	5860	5860	5860	5860	0
508	20240509	111300	136616080	5860	5860	5860	5860	0
509	20240509	111200	136616080	5860	5860	5860	5860	0
510	20240509	111100	136616080	5860	5860	5860	5860	0
511	20240509	111000	136616080	5860	5860	5860	5860	0
512	20240509	110900	136616080	5860	5860	5860	5860	0
513	20240509	110800	136616080	5860	5860	5860	5860	0
514	20240509	110700	136616080	5860	5860	5860	5860	0
515	20240509	110600	136616080	5860	5860	5860	5860	0
516	20240509	110500	136616080	5860	5860	5860	5860	0
517	20240509	110400	136616080	5860	5860	5860	5860	1
518	20240509	110300	136610220	5860	5860	5860	5860	171
519	20240509	110200	135608160	5860	5860	5860	5860	0
520	20240509	110100	135608160	5860	5860	5860	5860	1
521	20240509	110000	135602300	5850	5850	5860	5850	7
522	20240509	105900	135561340	5860	5850	5860	5850	39
523	20240509	105800	135333130	5850	5850	5850	5850	0
524	20240509	105700	135333130	5850	5850	5850	5850	500
525	20240509	105600	132408130	5850	5850	5850	5850	1
526	20240509	105500	132402280	5850	5850	5850	5850	40
527	20240509	105400	132168280	5840	5830	5840	5830	363
528	20240509	105300	130049440	5820	5820	5820	5820	1
529	20240509	105200	130043620	5830	5830	5830	5830	12
530	20240509	105100	129973660	5830	5830	5830	5830	0
531	20240509	105000	129973660	5830	5830	5830	5830	0
532	20240509	104900	129973660	5830	5830	5830	5830	10
533	20240509	104800	129915360	5800	5820	5820	5800	366
534	20240509	104700	127792160	5830	5830	5830	5830	0
535	20240509	104600	127792160	5830	5830	5830	5830	6
536	20240509	104500	127757180	5800	5800	5800	5800	1
537	20240509	104400	127751380	5810	5810	5810	5810	0
538	20240509	104300	127751380	5810	5830	5830	5810	2013
539	20240509	104200	116046030	5850	5850	5850	5850	0
540	20240509	104100	116046030	5850	5850	5850	5850	0
541	20240509	104000	116046030	5850	5850	5850	5850	0
542	20240509	103900	116046030	5850	5850	5850	5850	2
543	20240509	103800	116034330	5850	5840	5850	5840	224
544	20240509	103700	114726130	5850	5850	5850	5850	0
545	20240509	103600	114726130	5850	5850	5850	5850	6
546	20240509	103500	114691030	5840	5840	5840	5840	218
547	20240509	103400	113417910	5840	5840	5840	5840	0
548	20240509	103300	113417910	5840	5840	5840	5840	0
549	20240509	103200	113417910	5840	5840	5840	5840	135
550	20240509	103100	112629510	5850	5850	5850	5850	434
551	20240509	103000	110090610	5850	5850	5850	5850	1
552	20240509	102900	110084760	5850	5850	5850	5850	0
553	20240509	102800	110084760	5850	5850	5850	5850	0
554	20240509	102700	110084760	5850	5850	5850	5850	0
555	20240509	102600	110084760	5850	5850	5850	5850	1
556	20240509	102500	110078910	5850	5850	5850	5850	1
557	20240509	102400	110073060	5850	5850	5850	5850	0
558	20240509	102300	110073060	5850	5850	5850	5850	0
559	20240509	102200	110073060	5850	5850	5850	5850	0
560	20240509	102100	110073060	5850	5850	5850	5850	0
561	20240509	102000	110073060	5850	5850	5850	5850	0
562	20240509	101900	110073060	5850	5850	5850	5850	0
563	20240509	101800	110073060	5850	5850	5850	5850	171
564	20240509	101700	109072710	5850	5850	5850	5850	0
565	20240509	101600	109072710	5850	5850	5850	5850	1
566	20240509	101500	109066860	5850	5850	5850	5850	0
567	20240509	101400	109066860	5850	5850	5850	5850	4
568	20240509	101300	109043460	5840	5840	5840	5840	0
569	20240509	101200	109043460	5840	5840	5840	5840	0
570	20240509	101100	109043460	5840	5840	5840	5840	74
571	20240509	101000	108611300	5840	5830	5840	5820	292
572	20240509	100900	106906920	5840	5840	5840	5840	0
573	20240509	100800	106906920	5840	5840	5840	5840	0
574	20240509	100700	106906920	5840	5840	5840	5840	0
575	20240509	100600	106906920	5840	5840	5840	5840	200
576	20240509	100500	105738920	5840	5840	5840	5840	15
577	20240509	100400	105651320	5840	5840	5840	5840	0
578	20240509	100300	105651320	5840	5840	5840	5840	0
579	20240509	100200	105651320	5840	5840	5840	5840	0
580	20240509	100100	105651320	5840	5840	5840	5840	0
581	20240509	100000	105651320	5840	5840	5840	5840	0
582	20240509	095900	105651320	5840	5840	5840	5840	2
583	20240509	095800	105639640	5840	5830	5840	5820	31
584	20240509	095700	105459000	5830	5840	5840	5830	102
585	20240509	095600	104864240	5840	5840	5840	5840	10
586	20240509	095500	104805840	5850	5840	5850	5840	48
587	20240509	095400	104525410	5840	5850	5850	5840	148
588	20240509	095300	103660310	5850	5850	5860	5840	78
589	20240509	095200	103204300	5870	5860	5870	5860	60
590	20240509	095100	102852500	5850	5850	5850	5850	156
591	20240509	095000	101939900	5840	5840	5840	5840	164
592	20240509	094900	100982140	5850	5850	5850	5850	17
593	20240509	094800	100882690	5850	5850	5850	5850	0
594	20240509	094700	100882690	5850	5870	5870	5850	110
595	20240509	094600	100238990	5870	5850	5870	5850	96
596	20240509	094500	99676430	5860	5860	5860	5860	0
597	20240509	094400	99676430	5860	5860	5860	5860	4
598	20240509	094300	99652990	5840	5840	5840	5840	0
599	20240509	094200	99652990	5840	5840	5840	5840	30
600	20240509	094100	99477790	5840	5840	5840	5840	1010
601	20240509	094000	93579390	5800	5800	5800	5800	0
602	20240509	093900	93579390	5800	5800	5800	5800	10
603	20240509	093800	93521390	5800	5800	5800	5800	99
604	20240509	093700	92947190	5800	5810	5810	5800	20
605	20240509	093600	92831080	5840	5840	5840	5840	0
606	20240509	093500	92831080	5840	5840	5840	5840	2
607	20240509	093400	92819400	5810	5810	5810	5810	164
608	20240509	093300	91866560	5860	5860	5860	5860	5
609	20240509	093200	91837260	5810	5830	5870	5800	548
610	20240509	093100	88655640	5830	5830	5830	5830	0
611	20240509	093000	88655640	5830	5840	5840	5830	1000
612	20240509	092900	82825140	5830	5830	5830	5830	0
613	20240509	092800	82825140	5830	5830	5830	5830	0
614	20240509	092700	82825140	5830	5830	5830	5830	0
615	20240509	092600	82825140	5830	5830	5830	5830	0
616	20240509	092500	82825140	5830	5830	5830	5830	0
617	20240509	092400	82825140	5830	5830	5830	5830	0
618	20240509	092300	82825140	5830	5850	5850	5830	3000
619	20240509	092200	65318400	5860	5870	5870	5860	409
620	20240509	092100	62921330	5880	5880	5880	5880	0
621	20240509	092000	62921330	5880	5880	5880	5880	2
622	20240509	091900	62909570	5880	5880	5880	5880	362
623	20240509	091800	60781010	5870	5870	5870	5870	130
624	20240509	091700	60017910	5880	5880	5880	5880	20
625	20240509	091600	59900310	5880	5880	5880	5880	0
626	20240509	091500	59900310	5880	5850	5880	5850	855
627	20240509	091400	54895530	5860	5810	5860	5810	880
628	20240509	091300	49750070	5800	5800	5800	5800	60
629	20240509	091200	49402070	5800	5820	5820	5800	201
630	20240509	091100	48235150	5820	5830	5830	5820	199
631	20240509	091000	47075520	5840	5840	5840	5840	3
632	20240509	090900	47058000	5830	5830	5830	5830	0
633	20240509	090800	47058000	5830	5830	5830	5830	252
634	20240509	090700	45588840	5830	5830	5830	5830	46
635	20240509	090600	45320660	5830	5850	5850	5830	109
636	20240509	090500	44683790	5840	5840	5840	5840	142
637	20240509	090400	43854510	5850	5890	5890	5850	507
638	20240509	090300	40888360	5860	5870	5870	5860	514
639	20240509	090200	37876200	5880	5890	5890	5880	1720
640	20240509	090100	27752120	5880	5950	5970	5880	3961
641	20240509	090000	4336320	5960	5960	5960	5960	512