KissMeData/065680/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194000	564579890	19730	19730	19730	19730	1380
3	20240509	193900	564579890	19730	19730	19730	19730	0
4	20240509	193800	564579890	19730	19730	19730	19730	0
5	20240509	193700	564579890	19730	19730	19730	19730	0
6	20240509	193600	564579890	19730	19730	19730	19730	0
7	20240509	193500	564579890	19730	19730	19730	19730	0
8	20240509	193400	564579890	19730	19730	19730	19730	0
9	20240509	193300	564579890	19730	19730	19730	19730	0
10	20240509	193200	564579890	19730	19730	19730	19730	0
11	20240509	193100	564579890	19730	19730	19730	19730	0
12	20240509	193000	564579890	19730	19730	19730	19730	0
13	20240509	192900	564579890	19730	19730	19730	19730	0
14	20240509	192800	564579890	19730	19730	19730	19730	0
15	20240509	192700	564579890	19730	19730	19730	19730	0
16	20240509	192600	564579890	19730	19730	19730	19730	0
17	20240509	192500	564579890	19730	19730	19730	19730	0
18	20240509	192400	564579890	19730	19730	19730	19730	0
19	20240509	192300	564579890	19730	19730	19730	19730	0
20	20240509	192200	564579890	19730	19730	19730	19730	0
21	20240509	192100	564579890	19730	19730	19730	19730	0
22	20240509	192000	564579890	19730	19730	19730	19730	0
23	20240509	191900	564579890	19730	19730	19730	19730	0
24	20240509	191800	564579890	19730	19730	19730	19730	0
25	20240509	191700	564579890	19730	19730	19730	19730	0
26	20240509	191600	564579890	19730	19730	19730	19730	0
27	20240509	191500	564579890	19730	19730	19730	19730	0
28	20240509	191400	564579890	19730	19730	19730	19730	0
29	20240509	191300	564579890	19730	19730	19730	19730	0
30	20240509	191200	564579890	19730	19730	19730	19730	0
31	20240509	191100	564579890	19730	19730	19730	19730	0
32	20240509	191000	564579890	19730	19730	19730	19730	1380
33	20240509	190900	564579890	19730	19730	19730	19730	0
34	20240509	190800	564579890	19730	19730	19730	19730	0
35	20240509	190700	564579890	19730	19730	19730	19730	0
36	20240509	190600	564579890	19730	19730	19730	19730	0
37	20240509	190500	564579890	19730	19730	19730	19730	0
38	20240509	190400	564579890	19730	19730	19730	19730	0
39	20240509	190300	564579890	19730	19730	19730	19730	0
40	20240509	190200	564579890	19730	19730	19730	19730	0
41	20240509	190100	564579890	19730	19730	19730	19730	0
42	20240509	190000	564579890	19730	19730	19730	19730	0
43	20240509	185900	564579890	19730	19730	19730	19730	0
44	20240509	185800	564579890	19730	19730	19730	19730	0
45	20240509	185700	564579890	19730	19730	19730	19730	0
46	20240509	185600	564579890	19730	19730	19730	19730	0
47	20240509	185500	564579890	19730	19730	19730	19730	0
48	20240509	185400	564579890	19730	19730	19730	19730	0
49	20240509	185300	564579890	19730	19730	19730	19730	0
50	20240509	185200	564579890	19730	19730	19730	19730	0
51	20240509	185100	564579890	19730	19730	19730	19730	0
52	20240509	185000	564579890	19730	19730	19730	19730	0
53	20240509	184900	564579890	19730	19730	19730	19730	0
54	20240509	184800	564579890	19730	19730	19730	19730	0
55	20240509	184700	564579890	19730	19730	19730	19730	0
56	20240509	184600	564579890	19730	19730	19730	19730	0
57	20240509	184500	564579890	19730	19730	19730	19730	0
58	20240509	184400	564579890	19730	19730	19730	19730	0
59	20240509	184300	564579890	19730	19730	19730	19730	0
60	20240509	184200	564579890	19730	19730	19730	19730	0
61	20240509	184100	564579890	19730	19730	19730	19730	0
62	20240509	184000	564579890	19730	19730	19730	19730	1380
63	20240509	183900	564579890	19730	19730	19730	19730	0
64	20240509	183800	564579890	19730	19730	19730	19730	0
65	20240509	183700	564579890	19730	19730	19730	19730	0
66	20240509	183600	564579890	19730	19730	19730	19730	0
67	20240509	183500	564579890	19730	19730	19730	19730	0
68	20240509	183400	564579890	19730	19730	19730	19730	0
69	20240509	183300	564579890	19730	19730	19730	19730	0
70	20240509	183200	564579890	19730	19730	19730	19730	0
71	20240509	183100	564579890	19730	19730	19730	19730	0
72	20240509	183000	564579890	19730	19730	19730	19730	0
73	20240509	182900	564579890	19730	19730	19730	19730	0
74	20240509	182800	564579890	19730	19730	19730	19730	0
75	20240509	182700	564579890	19730	19730	19730	19730	0
76	20240509	182600	564579890	19730	19730	19730	19730	0
77	20240509	182500	564579890	19730	19730	19730	19730	0
78	20240509	182400	564579890	19730	19730	19730	19730	0
79	20240509	182300	564579890	19730	19730	19730	19730	0
80	20240509	182200	564579890	19730	19730	19730	19730	0
81	20240509	182100	564579890	19730	19730	19730	19730	0
82	20240509	182000	564579890	19730	19730	19730	19730	0
83	20240509	181900	564579890	19730	19730	19730	19730	0
84	20240509	181800	564579890	19730	19730	19730	19730	0
85	20240509	181700	564579890	19730	19730	19730	19730	0
86	20240509	181600	564579890	19730	19730	19730	19730	0
87	20240509	181500	564579890	19730	19730	19730	19730	0
88	20240509	181400	564579890	19730	19730	19730	19730	0
89	20240509	181300	564579890	19730	19730	19730	19730	0
90	20240509	181200	564579890	19730	19730	19730	19730	0
91	20240509	181100	564579890	19730	19730	19730	19730	0
92	20240509	181000	564579890	19730	19730	19730	19730	1380
93	20240509	180900	564579890	19730	19730	19730	19730	0
94	20240509	180800	564579890	19730	19730	19730	19730	0
95	20240509	180700	564579890	19730	19730	19730	19730	0
96	20240509	180600	564579890	19730	19730	19730	19730	0
97	20240509	180500	564579890	19730	19730	19730	19730	0
98	20240509	180400	564579890	19730	19730	19730	19730	0
99	20240509	180300	564579890	19730	19730	19730	19730	0
100	20240509	180200	564579890	19730	19730	19730	19730	0
101	20240509	180100	564579890	19730	19730	19730	19730	0
102	20240509	180000	564579890	19730	19730	19730	19730	0
103	20240509	175900	564579890	19730	19730	19730	19730	0
104	20240509	175800	564579890	19730	19730	19730	19730	0
105	20240509	175700	564579890	19730	19730	19730	19730	0
106	20240509	175600	564579890	19730	19730	19730	19730	0
107	20240509	175500	564579890	19730	19730	19730	19730	0
108	20240509	175400	564579890	19730	19730	19730	19730	0
109	20240509	175300	564579890	19730	19730	19730	19730	0
110	20240509	175200	564579890	19730	19730	19730	19730	0
111	20240509	175100	564579890	19730	19730	19730	19730	0
112	20240509	175000	564579890	19730	19730	19730	19730	0
113	20240509	174900	564579890	19730	19730	19730	19730	0
114	20240509	174800	564579890	19730	19730	19730	19730	0
115	20240509	174700	564579890	19730	19730	19730	19730	0
116	20240509	174600	564579890	19730	19730	19730	19730	0
117	20240509	174500	564579890	19730	19730	19730	19730	0
118	20240509	174400	564579890	19730	19730	19730	19730	0
119	20240509	174300	564579890	19730	19730	19730	19730	0
120	20240509	174200	564579890	19730	19730	19730	19730	0
121	20240509	174100	564579890	19730	19730	19730	19730	0
122	20240509	174000	564579890	19730	19730	19730	19730	1380
123	20240509	173900	564579890	19730	19730	19730	19730	0
124	20240509	173800	564579890	19730	19730	19730	19730	0
125	20240509	173700	564579890	19730	19730	19730	19730	0
126	20240509	173600	564579890	19730	19730	19730	19730	0
127	20240509	173500	564579890	19730	19730	19730	19730	0
128	20240509	173400	564579890	19730	19730	19730	19730	0
129	20240509	173300	564579890	19730	19730	19730	19730	0
130	20240509	173200	564579890	19730	19730	19730	19730	0
131	20240509	173100	564579890	19730	19730	19730	19730	0
132	20240509	173000	564579890	19730	19730	19730	19730	0
133	20240509	172900	564579890	19730	19730	19730	19730	0
134	20240509	172800	564579890	19730	19730	19730	19730	0
135	20240509	172700	564579890	19730	19730	19730	19730	0
136	20240509	172600	564579890	19730	19730	19730	19730	0
137	20240509	172500	564579890	19730	19730	19730	19730	0
138	20240509	172400	564579890	19730	19730	19730	19730	0
139	20240509	172300	564579890	19730	19730	19730	19730	0
140	20240509	172200	564579890	19730	19730	19730	19730	0
141	20240509	172100	564579890	19730	19730	19730	19730	0
142	20240509	172000	564579890	19730	19730	19730	19730	0
143	20240509	171900	564579890	19730	19730	19730	19730	0
144	20240509	171800	564579890	19730	19730	19730	19730	0
145	20240509	171700	564579890	19730	19730	19730	19730	0
146	20240509	171600	564579890	19730	19730	19730	19730	0
147	20240509	171500	564579890	19730	19730	19730	19730	0
148	20240509	171400	564579890	19730	19730	19730	19730	0
149	20240509	171300	564579890	19730	19730	19730	19730	0
150	20240509	171200	564579890	19730	19730	19730	19730	0
151	20240509	171100	564579890	19730	19730	19730	19730	0
152	20240509	171000	564579890	19730	19730	19730	19730	1380
153	20240509	170900	564579890	19730	19730	19730	19730	0
154	20240509	170800	564579890	19730	19730	19730	19730	0
155	20240509	170700	564579890	19730	19730	19730	19730	0
156	20240509	170600	564579890	19730	19730	19730	19730	0
157	20240509	170500	564579890	19730	19730	19730	19730	0
158	20240509	170400	564579890	19730	19730	19730	19730	0
159	20240509	170300	564579890	19730	19730	19730	19730	0
160	20240509	170200	564579890	19730	19730	19730	19730	0
161	20240509	170100	564579890	19730	19730	19730	19730	0
162	20240509	170000	564579890	19730	19730	19730	19730	0
163	20240509	165900	564579890	19730	19730	19730	19730	0
164	20240509	165800	564579890	19730	19730	19730	19730	0
165	20240509	165700	564579890	19730	19730	19730	19730	0
166	20240509	165600	564579890	19730	19730	19730	19730	0
167	20240509	165500	564579890	19730	19730	19730	19730	0
168	20240509	165400	564579890	19730	19730	19730	19730	0
169	20240509	165300	564579890	19730	19730	19730	19730	0
170	20240509	165200	564579890	19730	19730	19730	19730	0
171	20240509	165100	564579890	19730	19730	19730	19730	0
172	20240509	165000	564579890	19730	19730	19730	19730	0
173	20240509	164900	564579890	19730	19730	19730	19730	0
174	20240509	164800	564579890	19730	19730	19730	19730	0
175	20240509	164700	564579890	19730	19730	19730	19730	0
176	20240509	164600	564579890	19730	19730	19730	19730	0
177	20240509	164500	564579890	19730	19730	19730	19730	0
178	20240509	164400	564579890	19730	19730	19730	19730	0
179	20240509	164300	564579890	19730	19730	19730	19730	0
180	20240509	164200	564579890	19730	19730	19730	19730	0
181	20240509	164100	564579890	19730	19730	19730	19730	0
182	20240509	164000	564579890	19730	19730	19730	19730	1380
183	20240509	163900	564579890	19730	19730	19730	19730	0
184	20240509	163800	564579890	19730	19730	19730	19730	0
185	20240509	163700	564579890	19730	19730	19730	19730	0
186	20240509	163600	564579890	19730	19730	19730	19730	0
187	20240509	163500	564579890	19730	19730	19730	19730	0
188	20240509	163400	564579890	19730	19730	19730	19730	0
189	20240509	163300	564579890	19730	19730	19730	19730	0
190	20240509	163200	564579890	19730	19730	19730	19730	0
191	20240509	163100	564579890	19730	19730	19730	19730	0
192	20240509	163000	564579890	19730	19730	19730	19730	0
193	20240509	162900	564579890	19730	19730	19730	19730	0
194	20240509	162800	564579890	19730	19730	19730	19730	0
195	20240509	162700	564579890	19730	19730	19730	19730	0
196	20240509	162600	564579890	19730	19730	19730	19730	0
197	20240509	162500	564579890	19730	19730	19730	19730	0
198	20240509	162400	564579890	19730	19730	19730	19730	0
199	20240509	162300	564579890	19730	19730	19730	19730	0
200	20240509	162200	564579890	19730	19730	19730	19730	0
201	20240509	162100	564579890	19730	19730	19730	19730	0
202	20240509	162000	564579890	19730	19730	19730	19730	0
203	20240509	161900	564579890	19730	19730	19730	19730	0
204	20240509	161800	564579890	19730	19730	19730	19730	0
205	20240509	161700	564579890	19730	19730	19730	19730	0
206	20240509	161600	564579890	19730	19730	19730	19730	0
207	20240509	161500	564579890	19730	19730	19730	19730	0
208	20240509	161400	564579890	19730	19730	19730	19730	0
209	20240509	161300	564579890	19730	19730	19730	19730	0
210	20240509	161200	564579890	19730	19730	19730	19730	0
211	20240509	161100	564579890	19730	19730	19730	19730	0
212	20240509	161000	564579890	19730	19730	19730	19730	1380
213	20240509	160900	564579890	19730	19730	19730	19730	0
214	20240509	160800	564579890	19730	19730	19730	19730	0
215	20240509	160700	564579890	19730	19730	19730	19730	0
216	20240509	160600	564579890	19730	19730	19730	19730	0
217	20240509	160500	564579890	19730	19730	19730	19730	0
218	20240509	160400	564579890	19730	19730	19730	19730	0
219	20240509	160300	564579890	19730	19730	19730	19730	0
220	20240509	160200	564579890	19730	19730	19730	19730	0
221	20240509	160100	564579890	19730	19730	19730	19730	0
222	20240509	160000	564579890	19730	19730	19730	19730	0
223	20240509	155900	564579890	19730	19730	19730	19730	0
224	20240509	155800	564579890	19730	19730	19730	19730	0
225	20240509	155700	564579890	19730	19730	19730	19730	0
226	20240509	155600	564579890	19730	19730	19730	19730	0
227	20240509	155500	564579890	19730	19730	19730	19730	0
228	20240509	155400	564579890	19730	19730	19730	19730	0
229	20240509	155300	564579890	19730	19730	19730	19730	0
230	20240509	155200	564579890	19730	19730	19730	19730	0
231	20240509	155100	564579890	19730	19730	19730	19730	0
232	20240509	155000	564579890	19730	19730	19730	19730	0
233	20240509	154900	564579890	19730	19730	19730	19730	0
234	20240509	154800	564579890	19730	19730	19730	19730	0
235	20240509	154700	564579890	19730	19730	19730	19730	0
236	20240509	154600	564579890	19730	19730	19730	19730	0
237	20240509	154500	564579890	19730	19730	19730	19730	0
238	20240509	154400	564579890	19730	19730	19730	19730	0
239	20240509	154300	564579890	19730	19730	19730	19730	0
240	20240509	154200	564579890	19730	19730	19730	19730	0
241	20240509	154100	564579890	19730	19730	19730	19730	0
242	20240509	154000	564579890	19730	19730	19730	19730	1380
243	20240509	153900	564579890	19730	19730	19730	19730	0
244	20240509	153800	564579890	19730	19730	19730	19730	0
245	20240509	153700	564579890	19730	19730	19730	19730	0
246	20240509	153600	564579890	19730	19730	19730	19730	0
247	20240509	153500	564579890	19730	19730	19730	19730	0
248	20240509	153400	564579890	19730	19730	19730	19730	0
249	20240509	153300	564579890	19730	19730	19730	19730	0
250	20240509	153200	564579890	19730	19730	19730	19730	0
251	20240509	153100	564579890	19730	19730	19730	19730	0
252	20240509	153000	564579890	19730	19730	19730	19730	1380
253	20240509	152900	537352490	19770	19770	19770	19770	0
254	20240509	152800	537352490	19770	19770	19770	19770	0
255	20240509	152700	537352490	19770	19770	19770	19770	0
256	20240509	152600	537352490	19770	19770	19770	19770	0
257	20240509	152500	537352490	19770	19770	19770	19770	0
258	20240509	152400	537352490	19770	19770	19770	19770	0
259	20240509	152300	537352490	19770	19770	19770	19770	0
260	20240509	152200	537352490	19770	19770	19770	19770	0
261	20240509	152100	537352490	19770	19770	19770	19770	0
262	20240509	152000	537352490	19770	19770	19770	19770	0
263	20240509	151900	537352490	19770	19780	19780	19740	26
264	20240509	151800	536839100	19780	19780	19780	19780	0
265	20240509	151700	536839100	19780	19780	19780	19780	5
266	20240509	151600	536740200	19780	19780	19780	19780	200
267	20240509	151500	532784200	19780	19780	19830	19750	932
268	20240509	151400	514345340	19780	19780	19780	19780	0
269	20240509	151300	514345340	19780	19760	19780	19760	27
270	20240509	151200	513811780	19810	19810	19810	19810	0
271	20240509	151100	513811780	19810	19760	19810	19750	143
272	20240509	151000	510986440	19780	19780	19780	19780	0
273	20240509	150900	510986440	19780	19780	19780	19780	0
274	20240509	150800	510986440	19780	19780	19780	19780	70
275	20240509	150700	509601840	19730	19740	19790	19730	13
276	20240509	150600	509344880	19790	19770	19790	19740	449
277	20240509	150500	500477530	19750	19750	19750	19750	102
278	20240509	150400	498463030	19760	19820	19820	19760	1530
279	20240509	150300	468224440	19820	19820	19820	19820	0
280	20240509	150200	468224440	19820	19820	19820	19820	2
281	20240509	150100	468184800	19780	19780	19780	19780	5
282	20240509	150000	468085900	19780	19820	19820	19780	59
283	20240509	145900	466918840	19790	19790	19790	19790	41
284	20240509	145800	466107450	19800	19800	19800	19800	2
285	20240509	145700	466067850	19800	19800	19800	19800	179
286	20240509	145600	462523650	19820	19820	19820	19820	0
287	20240509	145500	462523650	19820	19820	19820	19820	0
288	20240509	145400	462523650	19820	19800	19820	19800	107
289	20240509	145300	460403850	19800	19800	19800	19800	25
290	20240509	145200	459908850	19820	19810	19820	19810	7
291	20240509	145100	459770120	19810	19810	19810	19810	0
292	20240509	145000	459770120	19810	19810	19810	19810	0
293	20240509	144900	459770120	19810	19810	19810	19810	0
294	20240509	144800	459770120	19810	19810	19810	19810	12
295	20240509	144700	459532400	19790	19790	19790	19790	0
296	20240509	144600	459532400	19790	19790	19790	19790	0
297	20240509	144500	459532400	19790	19790	19790	19790	0
298	20240509	144400	459532400	19790	19790	19790	19790	50
299	20240509	144300	458542900	19780	19780	19780	19780	10
300	20240509	144200	458345100	19790	19790	19790	19790	0
301	20240509	144100	458345100	19790	19790	19790	19790	2
302	20240509	144000	458305520	19760	19760	19760	19760	359
303	20240509	143900	451211680	19770	19770	19770	19770	372
304	20240509	143800	443857240	19790	19790	19790	19790	0
305	20240509	143700	443857240	19790	19790	19790	19790	0
306	20240509	143600	443857240	19790	19790	19790	19790	0
307	20240509	143500	443857240	19790	19790	19790	19790	100
308	20240509	143400	441878240	19790	19790	19790	19790	0
309	20240509	143300	441878240	19790	19790	19790	19790	4
310	20240509	143200	441799080	19790	19790	19790	19790	5
311	20240509	143100	441700130	19800	19800	19800	19800	1
312	20240509	143000	441680330	19770	19770	19770	19770	19
313	20240509	142900	441304700	19770	19770	19770	19770	50
314	20240509	142800	440316200	19770	19770	19770	19770	31
315	20240509	142700	439703330	19750	19750	19750	19750	0
316	20240509	142600	439703330	19750	19750	19750	19750	8
317	20240509	142500	439545330	19760	19760	19760	19760	102
318	20240509	142400	437529810	19800	19800	19800	19800	200
319	20240509	142300	433569810	19820	19820	19820	19820	37
320	20240509	142200	432836470	19830	19830	19830	19830	0
321	20240509	142100	432836470	19830	19770	19830	19770	28
322	20240509	142000	432282790	19850	19850	19850	19850	0
323	20240509	141900	432282790	19850	19850	19850	19850	0
324	20240509	141800	432282790	19850	19850	19850	19850	0
325	20240509	141700	432282790	19850	19850	19850	19850	10
326	20240509	141600	432084290	19850	19850	19850	19850	2
327	20240509	141500	432044590	19770	19850	19850	19770	273
328	20240509	141400	426645540	19810	19810	19810	19810	9
329	20240509	141300	426467250	19850	19850	19850	19850	0
330	20240509	141200	426467250	19850	19850	19850	19850	0
331	20240509	141100	426467250	19850	19850	19850	19850	0
332	20240509	141000	426467250	19850	19850	19850	19850	0
333	20240509	140900	426467250	19850	19850	19850	19850	0
334	20240509	140800	426467250	19850	19850	19850	19850	0
335	20240509	140700	426467250	19850	19850	19850	19850	1
336	20240509	140600	426447400	19860	19860	19860	19860	0
337	20240509	140500	426447400	19860	19860	19860	19860	2
338	20240509	140400	426407680	19770	19860	19860	19770	32
339	20240509	140300	425774860	19770	19770	19770	19770	51
340	20240509	140200	424766590	19770	19880	19880	19770	3891
341	20240509	140100	347605960	19930	19930	19930	19930	0
342	20240509	140000	347605960	19930	19930	19930	19930	0
343	20240509	135900	347605960	19930	19930	19930	19930	0
344	20240509	135800	347605960	19930	19930	19930	19930	2
345	20240509	135700	347566100	19870	19870	19870	19870	736
346	20240509	135600	332941780	19930	19930	19930	19930	0
347	20240509	135500	332941780	19930	19870	19930	19870	151
348	20240509	135400	329941290	19940	19940	19940	19940	0
349	20240509	135300	329941290	19940	19940	19940	19940	0
350	20240509	135200	329941290	19940	19940	19940	19940	0
351	20240509	135100	329941290	19940	19880	19940	19880	12
352	20240509	135000	329702610	19940	19940	19940	19940	0
353	20240509	134900	329702610	19940	19880	19940	19880	12
354	20240509	134800	329463930	19940	19940	19940	19940	0
355	20240509	134700	329463930	19940	19940	19940	19940	3
356	20240509	134600	329404110	19940	19940	19940	19940	0
357	20240509	134500	329404110	19940	19880	19940	19870	326
358	20240509	134400	322925760	19970	19970	19970	19880	140
359	20240509	134300	320142020	19900	19910	19910	19900	978
360	20240509	134200	300673960	19990	19990	19990	19990	0
361	20240509	134100	300673960	19990	19990	19990	19990	0
362	20240509	134000	300673960	19990	19980	19990	19980	5
363	20240509	133900	300574040	19990	19980	19990	19980	25
364	20240509	133800	300074530	19990	19990	19990	19990	0
365	20240509	133700	300074530	19990	19990	19990	19990	0
366	20240509	133600	300074530	19990	19990	19990	19990	0
367	20240509	133500	300074530	19990	19990	19990	19990	0
368	20240509	133400	300074530	19990	19990	19990	19990	2
369	20240509	133300	300034550	19920	19920	19920	19920	25
370	20240509	133200	299536550	20000	20000	20000	20000	0
371	20240509	133100	299536550	20000	20000	20000	20000	0
372	20240509	133000	299536550	20000	20000	20000	20000	40
373	20240509	132900	298736550	20000	20000	20000	20000	0
374	20240509	132800	298736550	20000	20000	20000	20000	0
375	20240509	132700	298736550	20000	20000	20000	20000	0
376	20240509	132600	298736550	20000	20000	20000	20000	0
377	20240509	132500	298736550	20000	20000	20000	20000	0
378	20240509	132400	298736550	20000	19980	20000	19980	41
379	20240509	132300	297917050	19990	19990	19990	19990	0
380	20240509	132200	297917050	19990	19990	19990	19990	0
381	20240509	132100	297917050	19990	19990	19990	19990	0
382	20240509	132000	297917050	19990	19990	19990	19990	0
383	20240509	131900	297917050	19990	19990	19990	19990	0
384	20240509	131800	297917050	19990	19990	19990	19990	2
385	20240509	131700	297877070	19910	19910	19910	19910	0
386	20240509	131600	297877070	19910	19910	19910	19910	0
387	20240509	131500	297877070	19910	19910	19910	19910	1
388	20240509	131400	297857160	19910	19910	19910	19910	8
389	20240509	131300	297697880	20000	20000	20000	20000	1
390	20240509	131200	297677880	20000	20000	20000	20000	0
391	20240509	131100	297677880	20000	20000	20000	20000	0
392	20240509	131000	297677880	20000	20000	20000	20000	0
393	20240509	130900	297677880	20000	19920	20000	19920	91
394	20240509	130800	295865000	20000	19990	20000	19990	49
395	20240509	130700	294885480	19990	19930	19990	19930	12
396	20240509	130600	294646200	20000	19990	20000	19990	70
397	20240509	130500	293246580	19990	19990	19990	19990	0
398	20240509	130400	293246580	19990	19990	19990	19990	0
399	20240509	130300	293246580	19990	19980	19990	19980	21
400	20240509	130200	292826800	19990	19990	19990	19990	0
401	20240509	130100	292826800	19990	19950	19990	19950	38
402	20240509	130000	292068660	19920	19920	19920	19920	1
403	20240509	125900	292048740	19920	19920	19920	19920	0
404	20240509	125800	292048740	19920	19920	19920	19920	0
405	20240509	125700	292048740	19920	19920	19920	19920	0
406	20240509	125600	292048740	19920	19920	19920	19920	0
407	20240509	125500	292048740	19920	19920	19920	19920	0
408	20240509	125400	292048740	19920	19920	19920	19920	0
409	20240509	125300	292048740	19920	19920	19920	19920	0
410	20240509	125200	292048740	19920	19920	19920	19920	0
411	20240509	125100	292048740	19920	19920	19920	19920	1
412	20240509	125000	292028820	19920	19920	19920	19920	0
413	20240509	124900	292028820	19920	19920	19920	19920	14
414	20240509	124800	291749940	19950	19950	19950	19950	0
415	20240509	124700	291749940	19950	19950	19950	19950	33
416	20240509	124600	291091590	19950	19950	19950	19950	0
417	20240509	124500	291091590	19950	19950	19950	19950	0
418	20240509	124400	291091590	19950	19950	19950	19950	0
419	20240509	124300	291091590	19950	19950	19950	19950	0
420	20240509	124200	291091590	19950	19950	19950	19950	0
421	20240509	124100	291091590	19950	19950	19950	19950	0
422	20240509	124000	291091590	19950	19950	19950	19950	0
423	20240509	123900	291091590	19950	19950	19950	19950	0
424	20240509	123800	291091590	19950	19950	19950	19950	0
425	20240509	123700	291091590	19950	19950	19950	19950	0
426	20240509	123600	291091590	19950	19950	19950	19950	0
427	20240509	123500	291091590	19950	19950	19950	19950	0
428	20240509	123400	291091590	19950	19950	19950	19950	4
429	20240509	123300	291011790	19990	19990	19990	19990	0
430	20240509	123200	291011790	19990	19990	19990	19990	0
431	20240509	123100	291011790	19990	19990	19990	19990	0
432	20240509	123000	291011790	19990	19990	19990	19990	1
433	20240509	122900	290991800	19970	19970	19970	19970	12
434	20240509	122800	290752160	19960	19960	19960	19960	12
435	20240509	122700	290512640	19950	19960	19960	19950	371
436	20240509	122600	283110640	20000	20000	20000	20000	7
437	20240509	122500	282970640	19990	19980	19990	19980	12
438	20240509	122400	282730790	19980	19980	19980	19980	12
439	20240509	122300	282491030	19990	19990	19990	19990	0
440	20240509	122200	282491030	19990	19990	19990	19990	24
441	20240509	122100	282011270	19980	19980	19980	19980	4
442	20240509	122000	281931350	20050	20050	20050	20050	12
443	20240509	121900	281690750	20050	20050	20050	20050	12
444	20240509	121800	281450150	20050	20050	20050	20050	12
445	20240509	121700	281209550	20050	20050	20050	20050	11
446	20240509	121600	280989000	20050	20050	20050	20050	12
447	20240509	121500	280748400	20050	20050	20050	20050	24
448	20240509	121400	280267200	20050	20050	20050	20050	12
449	20240509	121300	280026600	20050	20050	20050	20050	12
450	20240509	121200	279786000	20050	20050	20050	20050	6
451	20240509	121100	279665700	20050	20050	20050	20050	12
452	20240509	121000	279425100	20050	20050	20050	20050	13
453	20240509	120900	279164450	20050	20050	20050	20050	12
454	20240509	120800	278923850	20050	19970	20050	19970	15
455	20240509	120700	278624220	19960	19960	19960	19960	0
456	20240509	120600	278624220	19960	19960	19960	19960	1
457	20240509	120500	278604260	20050	20050	20050	20050	5
458	20240509	120400	278504010	19950	19950	19950	19950	0
459	20240509	120300	278504010	19950	19970	19970	19950	100
460	20240509	120200	276508850	20050	20050	20050	20050	12
461	20240509	120100	276268250	20050	20050	20050	20050	24
462	20240509	120000	275787050	20050	20050	20050	20050	12
463	20240509	115900	275546450	20050	20050	20050	20050	12
464	20240509	115800	275305850	20050	20050	20050	20050	12
465	20240509	115700	275065250	20050	20050	20050	20050	12
466	20240509	115600	274824650	20000	20100	20100	20000	106
467	20240509	115500	272703450	20100	20100	20100	20100	12
468	20240509	115400	272462250	20100	20100	20100	20100	12
469	20240509	115300	272221050	20100	20100	20100	20100	12
470	20240509	115200	271979850	20100	20100	20100	20100	12
471	20240509	115100	271738650	20100	20100	20100	20100	12
472	20240509	115000	271497450	20100	20100	20100	20100	12
473	20240509	114900	271256250	20100	20100	20100	20100	34
474	20240509	114800	270572850	20100	20100	20100	20100	0
475	20240509	114700	270572850	20100	20100	20100	20100	12
476	20240509	114600	270331650	20100	20050	20100	20050	69
477	20240509	114500	268945200	20050	20050	20050	20050	12
478	20240509	114400	268704600	20050	20050	20050	20050	17
479	20240509	114300	268363750	20050	20050	20050	20050	12
480	20240509	114200	268123150	20050	20050	20050	20050	12
481	20240509	114100	267882550	20050	20050	20050	20050	12
482	20240509	114000	267641950	20050	20050	20050	20050	7
483	20240509	113900	267501600	20050	20050	20050	20050	12
484	20240509	113800	267261000	20050	20050	20050	20050	12
485	20240509	113700	267020400	20050	20050	20050	20050	12
486	20240509	113600	266779800	20050	20050	20050	20050	3
487	20240509	113500	266719650	20050	20050	20050	20050	12
488	20240509	113400	266479050	20050	20050	20050	20050	7
489	20240509	113300	266338700	20050	20000	20050	20000	24
490	20240509	113200	265858100	19990	19990	19990	19990	12
491	20240509	113100	265618220	19980	19980	19980	19980	24
492	20240509	113000	265138700	19970	19970	19970	19970	0
493	20240509	112900	265138700	19970	20100	20100	19970	4
494	20240509	112800	265058430	20100	20100	20100	20100	7
495	20240509	112700	264917730	20100	20100	20100	20100	7
496	20240509	112600	264777030	20100	20100	20100	20100	12
497	20240509	112500	264535830	20100	20100	20100	20100	2
498	20240509	112400	264495630	20100	20100	20100	20100	7
499	20240509	112300	264354930	20100	20050	20100	20050	14
500	20240509	112200	264073830	20050	20050	20050	20050	2
501	20240509	112100	264033730	20050	20050	20050	20050	7
502	20240509	112000	263893380	20050	20050	20050	20050	7
503	20240509	111900	263753030	20050	20050	20050	20050	14
504	20240509	111800	263472330	20100	20100	20100	20100	7
505	20240509	111700	263331630	20100	20100	20100	20100	7
506	20240509	111600	263190930	20100	20100	20100	20100	14
507	20240509	111500	262909530	20100	20100	20100	20100	7
508	20240509	111400	262768830	20100	20100	20100	20100	0
509	20240509	111300	262768830	20100	20050	20100	20050	7
510	20240509	111200	262628330	20050	20050	20050	20050	29
511	20240509	111100	262046880	19950	19950	19950	19950	0
512	20240509	111000	262046880	19950	19950	19950	19950	0
513	20240509	110900	262046880	19950	19950	19950	19950	0
514	20240509	110800	262046880	19950	19940	19950	19940	46
515	20240509	110700	261129610	19930	19940	19940	19930	18
516	20240509	110600	260770800	19930	19940	19950	19930	159
517	20240509	110500	257600380	19930	19930	19930	19930	0
518	20240509	110400	257600380	19930	19930	19930	19930	0
519	20240509	110300	257600380	19930	19990	19990	19930	572
520	20240509	110200	246195550	20050	20050	20050	20050	9
521	20240509	110100	246015100	20050	20000	20050	19990	136
522	20240509	110000	243288830	19990	20000	20050	19990	97
523	20240509	105900	241348580	20000	20000	20000	20000	276
524	20240509	105800	235828580	20100	20100	20100	20100	51
525	20240509	105700	234803480	20050	20150	20150	20050	202
526	20240509	105600	230753180	20150	20150	20150	20150	7
527	20240509	105500	230612130	20150	20150	20150	20150	5
528	20240509	105400	230511380	20150	20150	20150	20150	22
529	20240509	105300	230068080	20150	20150	20150	20150	7
530	20240509	105200	229927030	20150	20150	20150	20150	7
531	20240509	105100	229785980	20150	20100	20150	20100	4
532	20240509	105000	229705530	20100	20100	20100	20100	7
533	20240509	104900	229564830	20100	20100	20100	20100	12
534	20240509	104800	229323630	20100	20100	20100	20100	11
535	20240509	104700	229102530	20100	20100	20100	20100	7
536	20240509	104600	228961830	20100	20100	20100	20100	7
537	20240509	104500	228821130	20100	20100	20100	20100	5
538	20240509	104400	228720630	20100	20100	20100	20000	68
539	20240509	104300	227358830	20100	20100	20100	20100	7
540	20240509	104200	227218130	20100	20100	20100	20100	20
541	20240509	104100	226816130	20150	20100	20150	20100	174
542	20240509	104000	223318380	20100	20100	20100	20100	7
543	20240509	103900	223177680	20100	20100	20100	20100	4
544	20240509	103800	223097280	20100	20100	20100	20100	7
545	20240509	103700	222956580	20100	20100	20100	20100	8
546	20240509	103600	222795780	19990	19990	19990	19990	0
547	20240509	103500	222795780	19990	19990	19990	19990	0
548	20240509	103400	222795780	19990	19990	19990	19990	1
549	20240509	103300	222775790	19980	19980	19980	19980	0
550	20240509	103200	222775790	19980	19980	19980	19980	0
551	20240509	103100	222775790	19980	19980	19980	19980	165
552	20240509	103000	219479090	19980	19980	19980	19980	14
553	20240509	102900	219199370	19980	19980	19980	19980	2
554	20240509	102800	219159410	19980	19990	20000	19980	469
555	20240509	102700	209788730	19980	19990	19990	19980	50
556	20240509	102600	208789610	20000	20000	20000	20000	6
557	20240509	102500	208669610	19990	19990	19990	19990	8
558	20240509	102400	208509690	19980	19980	19980	19980	0
559	20240509	102300	208509690	19980	19980	19980	19980	0
560	20240509	102200	208509690	19980	19980	19980	19980	0
561	20240509	102100	208509690	19980	20000	20000	19980	6
562	20240509	102000	208389770	20000	20000	20000	20000	6
563	20240509	101900	208269770	20000	19980	20000	19980	23
564	20240509	101800	207810110	19980	20000	20000	19980	165
565	20240509	101700	204513250	19980	20000	20100	19980	1476
566	20240509	101600	175002580	20000	20000	20000	20000	173
567	20240509	101500	171542580	20050	20050	20050	20000	7
568	20240509	101400	171402280	20050	20050	20050	20050	4
569	20240509	101300	171322080	20050	20050	20050	20050	5
570	20240509	101200	171221830	20050	20050	20050	20050	6
571	20240509	101100	171101530	20050	19990	20050	19990	215
572	20240509	101000	166801980	20000	20100	20100	20000	541
573	20240509	100900	155981680	20100	20100	20100	20100	4
574	20240509	100800	155901280	20100	20100	20100	20100	5
575	20240509	100700	155800780	20100	20100	20100	20100	31
576	20240509	100600	155177680	20100	20050	20100	20050	81
577	20240509	100500	153553430	20050	20050	20050	20050	4
578	20240509	100400	153473230	20050	20050	20050	20050	4
579	20240509	100300	153393030	20050	20050	20050	20000	6
580	20240509	100200	153272780	20050	20050	20050	20050	3
581	20240509	100100	153212630	20050	20050	20050	20050	5
582	20240509	100000	153112380	20050	20050	20050	20050	9
583	20240509	095900	152931930	20000	20000	20000	20000	0
584	20240509	095800	152931930	20000	20000	20000	20000	1140
585	20240509	095700	130131930	19930	19930	19930	19930	0
586	20240509	095600	130131930	19930	19930	19930	19930	0
587	20240509	095500	130131930	19930	19930	19930	19930	0
588	20240509	095400	130131930	19930	20000	20000	19930	9
589	20240509	095300	129952280	20000	20000	20000	20000	2
590	20240509	095200	129912280	20000	19960	20000	19960	160
591	20240509	095100	126717680	19960	19960	19960	19960	3
592	20240509	095000	126657800	19900	19910	19910	19900	30
593	20240509	094900	126060740	19900	19900	19900	19900	7
594	20240509	094800	125921440	19890	19890	19890	19890	0
595	20240509	094700	125921440	19890	19900	19900	19890	5
596	20240509	094600	125821960	19890	19900	19900	19890	112
597	20240509	094500	123593620	19890	19940	19940	19890	3
598	20240509	094400	123533900	19950	19950	19950	19950	6
599	20240509	094300	123414200	19960	19950	19960	19950	10
600	20240509	094200	123214680	19950	19960	19960	19940	21
601	20240509	094100	122795740	19960	19960	19960	19960	4
602	20240509	094000	122715900	19960	19930	19960	19930	107
603	20240509	093900	120581230	19920	19900	19920	19900	105
604	20240509	093800	118491650	19950	19950	19950	19950	4
605	20240509	093700	118411850	19950	19990	19990	19950	5
606	20240509	093600	118311980	19980	19980	19980	19980	203
607	20240509	093500	114256040	19980	19980	19980	19980	6
608	20240509	093400	114136160	19870	19980	19980	19870	202
609	20240509	093300	110118570	19980	19980	19980	19980	3
610	20240509	093200	110058630	19980	19980	19980	19980	6
611	20240509	093100	109938750	19980	19980	19980	19980	4
612	20240509	093000	109858830	19980	19980	19980	19870	149
613	20240509	092900	106894320	20000	20000	20000	20000	0
614	20240509	092800	106894320	20000	20000	20000	20000	1
615	20240509	092700	106874320	20050	20050	20050	20050	0
616	20240509	092600	106874320	20050	20050	20050	20050	15
617	20240509	092500	106573570	20050	20050	20050	20050	0
618	20240509	092400	106573570	20050	20050	20050	20050	0
619	20240509	092300	106573570	20050	20050	20050	20050	0
620	20240509	092200	106573570	20050	20050	20050	20050	0
621	20240509	092100	106573570	20050	19970	20050	19800	2357
622	20240509	092000	59737360	20100	20100	20100	20100	0
623	20240509	091900	59737360	20100	20100	20100	20100	12
624	20240509	091800	59496160	19960	20150	20150	19960	202
625	20240509	091700	55457450	20050	20050	20050	20050	271
626	20240509	091600	50023900	20150	20150	20150	20150	0
627	20240509	091500	50023900	20150	20050	20150	20000	1052
628	20240509	091400	28975200	20050	20100	20200	20050	404
629	20240509	091300	20863250	20250	20250	20250	20250	0
630	20240509	091200	20863250	20250	20200	20250	20150	262
631	20240509	091100	15581250	20350	20350	20350	20350	0
632	20240509	091000	15581250	20350	20350	20350	20350	0
633	20240509	090900	15581250	20350	20350	20350	20350	0
634	20240509	090800	15581250	20350	20200	20350	20200	186
635	20240509	090700	11823550	20200	20100	20200	20100	153
636	20240509	090600	8748050	20150	20150	20150	20150	22
637	20240509	090500	8304750	20300	20300	20300	20300	0
638	20240509	090400	8304750	20300	20300	20300	20300	0
639	20240509	090300	8304750	20300	20300	20300	20300	1
640	20240509	090200	8284450	20300	20300	20300	20300	0
641	20240509	090100	8284450	20300	20300	20300	20300	20
642	20240509	090000	7878450	20300	20450	20450	20150	390