KissMeData/065710/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194100	874913680	19940	19940	19940	19940	434
3	20240509	194000	874913680	19940	19940	19940	19940	0
4	20240509	193900	874913680	19940	19940	19940	19940	0
5	20240509	193800	874913680	19940	19940	19940	19940	0
6	20240509	193700	874913680	19940	19940	19940	19940	0
7	20240509	193600	874913680	19940	19940	19940	19940	0
8	20240509	193500	874913680	19940	19940	19940	19940	0
9	20240509	193400	874913680	19940	19940	19940	19940	0
10	20240509	193300	874913680	19940	19940	19940	19940	0
11	20240509	193200	874913680	19940	19940	19940	19940	0
12	20240509	193100	874913680	19940	19940	19940	19940	0
13	20240509	193000	874913680	19940	19940	19940	19940	0
14	20240509	192900	874913680	19940	19940	19940	19940	0
15	20240509	192800	874913680	19940	19940	19940	19940	0
16	20240509	192700	874913680	19940	19940	19940	19940	0
17	20240509	192600	874913680	19940	19940	19940	19940	0
18	20240509	192500	874913680	19940	19940	19940	19940	0
19	20240509	192400	874913680	19940	19940	19940	19940	0
20	20240509	192300	874913680	19940	19940	19940	19940	0
21	20240509	192200	874913680	19940	19940	19940	19940	0
22	20240509	192100	874913680	19940	19940	19940	19940	0
23	20240509	192000	874913680	19940	19940	19940	19940	0
24	20240509	191900	874913680	19940	19940	19940	19940	0
25	20240509	191800	874913680	19940	19940	19940	19940	0
26	20240509	191700	874913680	19940	19940	19940	19940	0
27	20240509	191600	874913680	19940	19940	19940	19940	0
28	20240509	191500	874913680	19940	19940	19940	19940	0
29	20240509	191400	874913680	19940	19940	19940	19940	0
30	20240509	191300	874913680	19940	19940	19940	19940	0
31	20240509	191200	874913680	19940	19940	19940	19940	0
32	20240509	191100	874913680	19940	19940	19940	19940	434
33	20240509	191000	874913680	19940	19940	19940	19940	0
34	20240509	190900	874913680	19940	19940	19940	19940	0
35	20240509	190800	874913680	19940	19940	19940	19940	0
36	20240509	190700	874913680	19940	19940	19940	19940	0
37	20240509	190600	874913680	19940	19940	19940	19940	0
38	20240509	190500	874913680	19940	19940	19940	19940	0
39	20240509	190400	874913680	19940	19940	19940	19940	0
40	20240509	190300	874913680	19940	19940	19940	19940	0
41	20240509	190200	874913680	19940	19940	19940	19940	0
42	20240509	190100	874913680	19940	19940	19940	19940	0
43	20240509	190000	874913680	19940	19940	19940	19940	0
44	20240509	185900	874913680	19940	19940	19940	19940	0
45	20240509	185800	874913680	19940	19940	19940	19940	0
46	20240509	185700	874913680	19940	19940	19940	19940	0
47	20240509	185600	874913680	19940	19940	19940	19940	0
48	20240509	185500	874913680	19940	19940	19940	19940	0
49	20240509	185400	874913680	19940	19940	19940	19940	0
50	20240509	185300	874913680	19940	19940	19940	19940	0
51	20240509	185200	874913680	19940	19940	19940	19940	0
52	20240509	185100	874913680	19940	19940	19940	19940	0
53	20240509	185000	874913680	19940	19940	19940	19940	0
54	20240509	184900	874913680	19940	19940	19940	19940	0
55	20240509	184800	874913680	19940	19940	19940	19940	0
56	20240509	184700	874913680	19940	19940	19940	19940	0
57	20240509	184600	874913680	19940	19940	19940	19940	0
58	20240509	184500	874913680	19940	19940	19940	19940	0
59	20240509	184400	874913680	19940	19940	19940	19940	0
60	20240509	184300	874913680	19940	19940	19940	19940	0
61	20240509	184200	874913680	19940	19940	19940	19940	0
62	20240509	184100	874913680	19940	19940	19940	19940	434
63	20240509	184000	874913680	19940	19940	19940	19940	0
64	20240509	183900	874913680	19940	19940	19940	19940	0
65	20240509	183800	874913680	19940	19940	19940	19940	0
66	20240509	183700	874913680	19940	19940	19940	19940	0
67	20240509	183600	874913680	19940	19940	19940	19940	0
68	20240509	183500	874913680	19940	19940	19940	19940	0
69	20240509	183400	874913680	19940	19940	19940	19940	0
70	20240509	183300	874913680	19940	19940	19940	19940	0
71	20240509	183200	874913680	19940	19940	19940	19940	0
72	20240509	183100	874913680	19940	19940	19940	19940	0
73	20240509	183000	874913680	19940	19940	19940	19940	0
74	20240509	182900	874913680	19940	19940	19940	19940	0
75	20240509	182800	874913680	19940	19940	19940	19940	0
76	20240509	182700	874913680	19940	19940	19940	19940	0
77	20240509	182600	874913680	19940	19940	19940	19940	0
78	20240509	182500	874913680	19940	19940	19940	19940	0
79	20240509	182400	874913680	19940	19940	19940	19940	0
80	20240509	182300	874913680	19940	19940	19940	19940	0
81	20240509	182200	874913680	19940	19940	19940	19940	0
82	20240509	182100	874913680	19940	19940	19940	19940	0
83	20240509	182000	874913680	19940	19940	19940	19940	0
84	20240509	181900	874913680	19940	19940	19940	19940	0
85	20240509	181800	874913680	19940	19940	19940	19940	0
86	20240509	181700	874913680	19940	19940	19940	19940	0
87	20240509	181600	874913680	19940	19940	19940	19940	0
88	20240509	181500	874913680	19940	19940	19940	19940	0
89	20240509	181400	874913680	19940	19940	19940	19940	0
90	20240509	181300	874913680	19940	19940	19940	19940	0
91	20240509	181200	874913680	19940	19940	19940	19940	0
92	20240509	181100	874913680	19940	19940	19940	19940	434
93	20240509	181000	874913680	19940	19940	19940	19940	0
94	20240509	180900	874913680	19940	19940	19940	19940	0
95	20240509	180800	874913680	19940	19940	19940	19940	0
96	20240509	180700	874913680	19940	19940	19940	19940	0
97	20240509	180600	874913680	19940	19940	19940	19940	0
98	20240509	180500	874913680	19940	19940	19940	19940	0
99	20240509	180400	874913680	19940	19940	19940	19940	0
100	20240509	180300	874913680	19940	19940	19940	19940	0
101	20240509	180200	874913680	19940	19940	19940	19940	0
102	20240509	180100	874913680	19940	19940	19940	19940	0
103	20240509	180000	874913680	19940	19940	19940	19940	0
104	20240509	175900	874913680	19940	19940	19940	19940	0
105	20240509	175800	874913680	19940	19940	19940	19940	0
106	20240509	175700	874913680	19940	19940	19940	19940	0
107	20240509	175600	874913680	19940	19940	19940	19940	0
108	20240509	175500	874913680	19940	19940	19940	19940	0
109	20240509	175400	874913680	19940	19940	19940	19940	0
110	20240509	175300	874913680	19940	19940	19940	19940	0
111	20240509	175200	874913680	19940	19940	19940	19940	0
112	20240509	175100	874913680	19940	19940	19940	19940	0
113	20240509	175000	874913680	19940	19940	19940	19940	0
114	20240509	174900	874913680	19940	19940	19940	19940	0
115	20240509	174800	874913680	19940	19940	19940	19940	0
116	20240509	174700	874913680	19940	19940	19940	19940	0
117	20240509	174600	874913680	19940	19940	19940	19940	0
118	20240509	174500	874913680	19940	19940	19940	19940	0
119	20240509	174400	874913680	19940	19940	19940	19940	0
120	20240509	174300	874913680	19940	19940	19940	19940	0
121	20240509	174200	874913680	19940	19940	19940	19940	0
122	20240509	174100	874913680	19940	19940	19940	19940	434
123	20240509	174000	874913680	19940	19940	19940	19940	0
124	20240509	173900	874913680	19940	19940	19940	19940	0
125	20240509	173800	874913680	19940	19940	19940	19940	0
126	20240509	173700	874913680	19940	19940	19940	19940	0
127	20240509	173600	874913680	19940	19940	19940	19940	0
128	20240509	173500	874913680	19940	19940	19940	19940	0
129	20240509	173400	874913680	19940	19940	19940	19940	0
130	20240509	173300	874913680	19940	19940	19940	19940	0
131	20240509	173200	874913680	19940	19940	19940	19940	0
132	20240509	173100	874913680	19940	19940	19940	19940	0
133	20240509	173000	874913680	19940	19940	19940	19940	0
134	20240509	172900	874913680	19940	19940	19940	19940	0
135	20240509	172800	874913680	19940	19940	19940	19940	0
136	20240509	172700	874913680	19940	19940	19940	19940	0
137	20240509	172600	874913680	19940	19940	19940	19940	0
138	20240509	172500	874913680	19940	19940	19940	19940	0
139	20240509	172400	874913680	19940	19940	19940	19940	0
140	20240509	172300	874913680	19940	19940	19940	19940	0
141	20240509	172200	874913680	19940	19940	19940	19940	0
142	20240509	172100	874913680	19940	19940	19940	19940	0
143	20240509	172000	874913680	19940	19940	19940	19940	0
144	20240509	171900	874913680	19940	19940	19940	19940	0
145	20240509	171800	874913680	19940	19940	19940	19940	0
146	20240509	171700	874913680	19940	19940	19940	19940	0
147	20240509	171600	874913680	19940	19940	19940	19940	0
148	20240509	171500	874913680	19940	19940	19940	19940	0
149	20240509	171400	874913680	19940	19940	19940	19940	0
150	20240509	171300	874913680	19940	19940	19940	19940	0
151	20240509	171200	874913680	19940	19940	19940	19940	0
152	20240509	171100	874913680	19940	19940	19940	19940	434
153	20240509	171000	874913680	19940	19940	19940	19940	0
154	20240509	170900	874913680	19940	19940	19940	19940	0
155	20240509	170800	874913680	19940	19940	19940	19940	0
156	20240509	170700	874913680	19940	19940	19940	19940	0
157	20240509	170600	874913680	19940	19940	19940	19940	0
158	20240509	170500	874913680	19940	19940	19940	19940	0
159	20240509	170400	874913680	19940	19940	19940	19940	0
160	20240509	170300	874913680	19940	19940	19940	19940	0
161	20240509	170200	874913680	19940	19940	19940	19940	0
162	20240509	170100	874913680	19940	19940	19940	19940	0
163	20240509	170000	874913680	19940	19940	19940	19940	0
164	20240509	165900	874913680	19940	19940	19940	19940	0
165	20240509	165800	874913680	19940	19940	19940	19940	0
166	20240509	165700	874913680	19940	19940	19940	19940	0
167	20240509	165600	874913680	19940	19940	19940	19940	0
168	20240509	165500	874913680	19940	19940	19940	19940	0
169	20240509	165400	874913680	19940	19940	19940	19940	0
170	20240509	165300	874913680	19940	19940	19940	19940	0
171	20240509	165200	874913680	19940	19940	19940	19940	0
172	20240509	165100	874913680	19940	19940	19940	19940	0
173	20240509	165000	874913680	19940	19940	19940	19940	0
174	20240509	164900	874913680	19940	19940	19940	19940	0
175	20240509	164800	874913680	19940	19940	19940	19940	0
176	20240509	164700	874913680	19940	19940	19940	19940	0
177	20240509	164600	874913680	19940	19940	19940	19940	0
178	20240509	164500	874913680	19940	19940	19940	19940	0
179	20240509	164400	874913680	19940	19940	19940	19940	0
180	20240509	164300	874913680	19940	19940	19940	19940	0
181	20240509	164200	874913680	19940	19940	19940	19940	0
182	20240509	164100	874913680	19940	19940	19940	19940	434
183	20240509	164000	874913680	19940	19940	19940	19940	0
184	20240509	163900	874913680	19940	19940	19940	19940	0
185	20240509	163800	874913680	19940	19940	19940	19940	0
186	20240509	163700	874913680	19940	19940	19940	19940	0
187	20240509	163600	874913680	19940	19940	19940	19940	0
188	20240509	163500	874913680	19940	19940	19940	19940	0
189	20240509	163400	874913680	19940	19940	19940	19940	0
190	20240509	163300	874913680	19940	19940	19940	19940	0
191	20240509	163200	874913680	19940	19940	19940	19940	0
192	20240509	163100	874913680	19940	19940	19940	19940	0
193	20240509	163000	874913680	19940	19940	19940	19940	0
194	20240509	162900	874913680	19940	19940	19940	19940	0
195	20240509	162800	874913680	19940	19940	19940	19940	0
196	20240509	162700	874913680	19940	19940	19940	19940	0
197	20240509	162600	874913680	19940	19940	19940	19940	0
198	20240509	162500	874913680	19940	19940	19940	19940	0
199	20240509	162400	874913680	19940	19940	19940	19940	0
200	20240509	162300	874913680	19940	19940	19940	19940	0
201	20240509	162200	874913680	19940	19940	19940	19940	0
202	20240509	162100	874913680	19940	19940	19940	19940	0
203	20240509	162000	874913680	19940	19940	19940	19940	0
204	20240509	161900	874913680	19940	19940	19940	19940	0
205	20240509	161800	874913680	19940	19940	19940	19940	0
206	20240509	161700	874913680	19940	19940	19940	19940	0
207	20240509	161600	874913680	19940	19940	19940	19940	0
208	20240509	161500	874913680	19940	19940	19940	19940	0
209	20240509	161400	874913680	19940	19940	19940	19940	0
210	20240509	161300	874913680	19940	19940	19940	19940	0
211	20240509	161200	874913680	19940	19940	19940	19940	0
212	20240509	161100	874913680	19940	19940	19940	19940	434
213	20240509	161000	874913680	19940	19940	19940	19940	0
214	20240509	160900	874913680	19940	19940	19940	19940	0
215	20240509	160800	874913680	19940	19940	19940	19940	0
216	20240509	160700	874913680	19940	19940	19940	19940	0
217	20240509	160600	874913680	19940	19940	19940	19940	0
218	20240509	160500	874913680	19940	19940	19940	19940	0
219	20240509	160400	874913680	19940	19940	19940	19940	0
220	20240509	160300	874913680	19940	19940	19940	19940	0
221	20240509	160200	874913680	19940	19940	19940	19940	0
222	20240509	160100	874913680	19940	19940	19940	19940	0
223	20240509	160000	874913680	19940	19940	19940	19940	0
224	20240509	155900	874913680	19940	19940	19940	19940	0
225	20240509	155800	874913680	19940	19940	19940	19940	0
226	20240509	155700	874913680	19940	19940	19940	19940	0
227	20240509	155600	874913680	19940	19940	19940	19940	0
228	20240509	155500	874913680	19940	19940	19940	19940	0
229	20240509	155400	874913680	19940	19940	19940	19940	0
230	20240509	155300	874913680	19940	19940	19940	19940	0
231	20240509	155200	874913680	19940	19940	19940	19940	0
232	20240509	155100	874913680	19940	19940	19940	19940	0
233	20240509	155000	874913680	19940	19940	19940	19940	0
234	20240509	154900	874913680	19940	19940	19940	19940	0
235	20240509	154800	874913680	19940	19940	19940	19940	0
236	20240509	154700	874913680	19940	19940	19940	19940	0
237	20240509	154600	874913680	19940	19940	19940	19940	0
238	20240509	154500	874913680	19940	19940	19940	19940	0
239	20240509	154400	874913680	19940	19940	19940	19940	0
240	20240509	154300	874913680	19940	19940	19940	19940	0
241	20240509	154200	874913680	19940	19940	19940	19940	0
242	20240509	154100	874913680	19940	19940	19940	19940	434
243	20240509	154000	874913680	19940	19940	19940	19940	0
244	20240509	153900	874913680	19940	19940	19940	19940	0
245	20240509	153800	874913680	19940	19940	19940	19940	0
246	20240509	153700	874913680	19940	19940	19940	19940	0
247	20240509	153600	874913680	19940	19940	19940	19940	0
248	20240509	153500	874913680	19940	19940	19940	19940	0
249	20240509	153400	874913680	19940	19940	19940	19940	0
250	20240509	153300	874913680	19940	19940	19940	19940	0
251	20240509	153200	874913680	19940	19940	19940	19940	0
252	20240509	153100	874913680	19940	19940	19940	19940	0
253	20240509	153000	874913680	19940	19940	19940	19940	434
254	20240509	152900	866259720	19940	19940	19940	19940	0
255	20240509	152800	866259720	19940	19940	19940	19940	0
256	20240509	152700	866259720	19940	19940	19940	19940	0
257	20240509	152600	866259720	19940	19940	19940	19940	0
258	20240509	152500	866259720	19940	19940	19940	19940	0
259	20240509	152400	866259720	19940	19940	19940	19940	0
260	20240509	152300	866259720	19940	19940	19940	19940	0
261	20240509	152200	866259720	19940	19940	19940	19940	0
262	20240509	152100	866259720	19940	19940	19940	19940	0
263	20240509	152000	866259720	19940	19940	19940	19940	0
264	20240509	151900	866259720	19940	19950	19950	19940	505
265	20240509	151800	856186820	19950	19970	19970	19950	402
266	20240509	151700	848165830	19970	19980	19980	19960	803
267	20240509	151600	832135980	19990	19990	19990	19990	11
268	20240509	151500	831916090	19990	20000	20000	19990	91
269	20240509	151400	830096930	20050	20000	20050	20000	121
270	20240509	151300	827676880	20050	20050	20050	20050	0
271	20240509	151200	827676880	20050	20050	20050	20050	1
272	20240509	151100	827656830	20000	20000	20100	20000	223
273	20240509	151000	823196730	20100	20100	20100	20000	202
274	20240509	150900	819156380	20050	20050	20050	20050	6
275	20240509	150800	819036080	20100	20100	20100	20100	1
276	20240509	150700	819015980	20050	20100	20100	20050	4
277	20240509	150600	818935730	20050	20100	20100	20050	5
278	20240509	150500	818835380	20050	20050	20100	20000	17
279	20240509	150400	818494780	20100	20050	20100	20000	54
280	20240509	150300	817413980	20050	20050	20100	20050	11
281	20240509	150200	817193180	20100	20050	20100	20000	180
282	20240509	150100	813582230	20100	20100	20100	20000	57
283	20240509	150000	812437130	20100	20000	20100	20000	3
284	20240509	145900	812376930	20100	20050	20100	20000	16
285	20240509	145800	812056080	20100	20100	20100	20100	0
286	20240509	145700	812056080	20100	20100	20100	20100	1
287	20240509	145600	812035980	20100	20050	20100	20050	11
288	20240509	145500	811815380	20100	20100	20100	20100	59
289	20240509	145400	810629480	20050	20050	20050	20050	1
290	20240509	145300	810609430	20100	20100	20100	20100	21
291	20240509	145200	810187330	20100	20100	20100	20100	0
292	20240509	145100	810187330	20100	20100	20100	20100	0
293	20240509	145000	810187330	20100	20050	20150	20050	92
294	20240509	144900	808342430	20150	20050	20150	20050	14
295	20240509	144800	808061080	20150	20050	20150	20050	1574
296	20240509	144700	776425130	20100	20050	20100	20050	16
297	20240509	144600	776104030	20050	20050	20050	20050	0
298	20240509	144500	776104030	20050	20050	20050	20050	0
299	20240509	144400	776104030	20050	20050	20050	20050	0
300	20240509	144300	776104030	20050	20000	20050	20000	21
301	20240509	144200	775683230	20050	20050	20050	20050	280
302	20240509	144100	770069230	20000	20000	20050	20000	102
303	20240509	144000	768029180	20000	20000	20000	20000	0
304	20240509	143900	768029180	20000	20050	20050	20000	14
305	20240509	143800	767748980	20000	20000	20000	20000	112
306	20240509	143700	765508980	20000	20000	20000	20000	105
307	20240509	143600	763408980	20000	19980	20000	19980	333
308	20240509	143500	756749000	19950	19990	20000	19950	1141
309	20240509	143400	733973940	19990	19990	19990	19990	20
310	20240509	143300	733574140	19990	19990	20000	19990	3
311	20240509	143200	733514160	20000	19990	20000	19990	21
312	20240509	143100	733094360	20000	19990	20000	19980	55
313	20240509	143000	731995300	19990	19990	19990	19990	40
314	20240509	142900	731195700	19990	19990	19990	19990	109
315	20240509	142800	729016790	19990	19990	19990	19990	288
316	20240509	142700	723259670	19990	20000	20000	19990	142
317	20240509	142600	720421080	20000	20000	20000	20000	0
318	20240509	142500	720421080	20000	19990	20000	19990	41
319	20240509	142400	719601480	20000	19990	20000	19990	20
320	20240509	142300	719201490	20000	19990	20000	19990	2
321	20240509	142200	719161500	19970	19970	19970	19970	20
322	20240509	142100	718762100	19970	19970	19970	19970	0
323	20240509	142000	718762100	19970	19970	19970	19970	5
324	20240509	141900	718662250	19970	19990	19990	19970	139
325	20240509	141800	715883660	19990	19990	20000	19990	24
326	20240509	141700	715403890	19980	19990	20000	19970	582
327	20240509	141600	703775940	19990	19990	19990	19990	15
328	20240509	141500	703476090	20000	20000	20000	20000	118
329	20240509	141400	701116090	20050	20050	20050	20050	1
330	20240509	141300	701096040	20050	20050	20050	20050	5
331	20240509	141200	700995790	20050	20050	20050	20050	0
332	20240509	141100	700995790	20050	20050	20050	20050	0
333	20240509	141000	700995790	20050	20000	20050	20000	30
334	20240509	140900	700395740	19990	20000	20000	19990	339
335	20240509	140800	693618180	20000	20000	20000	20000	6
336	20240509	140700	693498180	20000	20000	20000	20000	0
337	20240509	140600	693498180	20000	20000	20000	20000	20
338	20240509	140500	693098180	20000	20000	20000	20000	1
339	20240509	140400	693078180	20000	20000	20000	20000	57
340	20240509	140300	691938180	20000	20000	20000	20000	63
341	20240509	140200	690678180	20000	20000	20000	20000	327
342	20240509	140100	684138180	20000	20000	20000	20000	424
343	20240509	140000	675658180	20000	20050	20050	20000	211
344	20240509	135900	671437630	20050	20050	20050	20050	0
345	20240509	135800	671437630	20050	20050	20050	20050	0
346	20240509	135700	671437630	20050	20050	20050	20050	15
347	20240509	135600	671136880	20050	20050	20050	20050	0
348	20240509	135500	671136880	20050	20050	20050	20050	0
349	20240509	135400	671136880	20050	20050	20050	20050	186
350	20240509	135300	667407580	20050	20050	20050	20050	0
351	20240509	135200	667407580	20050	20050	20050	20050	0
352	20240509	135100	667407580	20050	20050	20050	20050	0
353	20240509	135000	667407580	20050	20050	20050	20050	0
354	20240509	134900	667407580	20050	20050	20050	20050	329
355	20240509	134800	660811130	20050	20050	20050	20050	159
356	20240509	134700	657623180	20050	20050	20050	20050	53
357	20240509	134600	656560530	20050	20050	20050	20050	0
358	20240509	134500	656560530	20050	20050	20050	20050	147
359	20240509	134400	653613180	20100	20100	20100	20100	0
360	20240509	134300	653613180	20100	20050	20100	20050	18
361	20240509	134200	653251930	20100	20100	20100	20100	0
362	20240509	134100	653251930	20100	20100	20100	20100	42
363	20240509	134000	652407730	20100	20100	20100	20100	0
364	20240509	133900	652407730	20100	20100	20100	20100	10
365	20240509	133800	652206730	20100	20100	20100	20100	1
366	20240509	133700	652186630	20050	20050	20050	20050	1
367	20240509	133600	652166580	20150	20150	20150	20150	0
368	20240509	133500	652166580	20150	20150	20150	20150	0
369	20240509	133400	652166580	20150	20100	20150	20100	54
370	20240509	133300	651080980	20100	20100	20100	20100	51
371	20240509	133200	650055880	20050	20050	20050	20050	5
372	20240509	133100	649955630	20050	20050	20050	20050	2
373	20240509	133000	649915530	20100	20100	20100	20100	0
374	20240509	132900	649915530	20100	20100	20100	20100	40
375	20240509	132800	649111530	20100	20000	20100	20000	249
376	20240509	132700	644118130	20000	20000	20000	20000	0
377	20240509	132600	644118130	20000	20000	20000	20000	0
378	20240509	132500	644118130	20000	20000	20000	20000	0
379	20240509	132400	644118130	20000	20000	20000	20000	10
380	20240509	132300	643918130	20000	20000	20000	20000	0
381	20240509	132200	643918130	20000	20000	20000	20000	2
382	20240509	132100	643878130	20000	20000	20000	20000	3
383	20240509	132000	643818130	20100	20100	20100	20100	0
384	20240509	131900	643818130	20100	20050	20100	20000	150
385	20240509	131800	640812530	20050	20050	20050	20050	144
386	20240509	131700	637925330	20050	20050	20050	20050	108
387	20240509	131600	635759930	20000	20000	20000	20000	98
388	20240509	131500	633799930	20000	20000	20000	20000	64
389	20240509	131400	632519930	20000	20000	20000	20000	1249
390	20240509	131300	607539930	20050	20050	20050	20050	200
391	20240509	131200	603529930	20050	20050	20050	20050	0
392	20240509	131100	603529930	20050	20050	20050	20050	2
393	20240509	131000	603489830	20050	20050	20050	20050	36
394	20240509	130900	602768030	20050	20100	20100	20050	7
395	20240509	130800	602627430	20050	20050	20050	20050	0
396	20240509	130700	602627430	20050	20050	20050	20050	0
397	20240509	130600	602627430	20050	20050	20050	20050	22
398	20240509	130500	602186330	20100	20100	20100	20100	22
399	20240509	130400	601744130	20100	20100	20100	20100	0
400	20240509	130300	601744130	20100	20100	20100	20100	0
401	20240509	130200	601744130	20100	20100	20100	20100	20
402	20240509	130100	601342130	20050	20100	20100	20050	120
403	20240509	130000	598935130	20100	20100	20100	20100	52
404	20240509	125900	597889930	20050	20050	20050	20050	1
405	20240509	125800	597869880	20100	20100	20100	20100	50
406	20240509	125700	596864880	20100	20100	20100	20100	10
407	20240509	125600	596663880	20100	20100	20100	20100	86
408	20240509	125500	594935280	20100	20050	20100	20050	16
409	20240509	125400	594613730	20050	20050	20050	20050	0
410	20240509	125300	594613730	20050	20050	20050	20050	1
411	20240509	125200	594593680	20100	20100	20100	20100	46
412	20240509	125100	593669080	20100	20100	20100	20100	34
413	20240509	125000	592985680	20100	20150	20200	20100	26
414	20240509	124900	592462680	20100	20050	20100	20050	16
415	20240509	124800	592141130	20100	20100	20150	20100	150
416	20240509	124700	589124130	20100	20100	20100	20100	25
417	20240509	124600	588621630	20100	20100	20100	20100	102
418	20240509	124500	586571430	20050	20050	20050	20050	1
419	20240509	124400	586551380	20050	20050	20050	20050	0
420	20240509	124300	586551380	20050	20050	20050	20050	0
421	20240509	124200	586551380	20050	20050	20050	20050	0
422	20240509	124100	586551380	20050	20050	20050	20050	106
423	20240509	124000	584426080	20050	20050	20050	20050	0
424	20240509	123900	584426080	20050	20050	20050	20050	129
425	20240509	123800	581839630	20100	20100	20100	20100	0
426	20240509	123700	581839630	20100	20100	20100	20100	0
427	20240509	123600	581839630	20100	20100	20100	20100	2
428	20240509	123500	581799430	20050	20050	20050	20050	4
429	20240509	123400	581719230	20050	20050	20050	20050	0
430	20240509	123300	581719230	20050	20050	20050	20050	0
431	20240509	123200	581719230	20050	20050	20050	20050	129
432	20240509	123100	579132780	20050	20050	20050	20050	300
433	20240509	123000	573117780	20050	20050	20050	20050	1
434	20240509	122900	573097730	20050	20050	20050	20050	0
435	20240509	122800	573097730	20050	20050	20050	20050	3
436	20240509	122700	573037580	20050	20050	20050	20050	0
437	20240509	122600	573037580	20050	20050	20050	20050	0
438	20240509	122500	573037580	20050	20050	20050	20050	0
439	20240509	122400	573037580	20050	20100	20100	20050	183
440	20240509	122300	569359330	20150	20150	20150	20150	10
441	20240509	122200	569157830	20200	20200	20200	20200	1
442	20240509	122100	569137630	20200	20200	20200	20200	0
443	20240509	122000	569137630	20200	20200	20200	20200	2
444	20240509	121900	569097230	20150	20150	20150	20150	14
445	20240509	121800	568815130	20150	20150	20150	20150	20
446	20240509	121700	568412130	20100	20100	20100	20100	1
447	20240509	121600	568392030	20100	20050	20100	20050	115
448	20240509	121500	566082480	20100	20100	20100	20100	247
449	20240509	121400	561117780	20100	20150	20150	20100	397
450	20240509	121300	553136330	20200	20200	20200	20200	0
451	20240509	121200	553136330	20200	20200	20200	20200	2
452	20240509	121100	553095930	20100	20150	20150	20100	101
453	20240509	121000	551060830	20150	20150	20150	20150	3
454	20240509	120900	551000380	20100	20100	20100	20100	1
455	20240509	120800	550980280	20100	20150	20150	20100	171
456	20240509	120700	547541580	20200	20200	20200	20200	0
457	20240509	120600	547541580	20200	20200	20200	20200	2
458	20240509	120500	547501180	20200	20200	20200	20200	1
459	20240509	120400	547480980	20200	20200	20200	20200	2
460	20240509	120300	547440580	20200	20200	20200	20200	8
461	20240509	120200	547278980	20150	20150	20150	20150	0
462	20240509	120100	547278980	20150	20150	20150	20150	5
463	20240509	120000	547178230	20100	20150	20150	20100	546
464	20240509	115900	536203230	20150	20150	20150	20150	8
465	20240509	115800	536042030	20100	20150	20150	20100	108
466	20240509	115700	533870830	20100	20150	20150	20100	21
467	20240509	115600	533448330	20100	20150	20150	20100	21
468	20240509	115500	533025830	20150	20150	20150	20150	10
469	20240509	115400	532824330	20150	20150	20150	20100	78
470	20240509	115300	531255130	20150	20100	20150	20100	9
471	20240509	115200	531073830	20150	20150	20150	20150	154
472	20240509	115100	527970730	20150	20150	20150	20150	15
473	20240509	115000	527668480	20200	20200	20200	20200	0
474	20240509	114900	527668480	20200	20200	20200	20200	1
475	20240509	114800	527648280	20200	20200	20200	20200	0
476	20240509	114700	527648280	20200	20200	20200	20200	0
477	20240509	114600	527648280	20200	20200	20200	20200	0
478	20240509	114500	527648280	20200	20150	20200	20150	13
479	20240509	114400	527385830	20100	20150	20150	20100	86
480	20240509	114300	525655130	20150	20150	20150	20150	3
481	20240509	114200	525594680	20200	20200	20200	20200	0
482	20240509	114100	525594680	20200	20200	20200	20200	0
483	20240509	114000	525594680	20200	20200	20200	20200	17
484	20240509	113900	525251280	20200	20100	20200	20100	12
485	20240509	113800	525009980	20100	20100	20100	20100	0
486	20240509	113700	525009980	20100	20100	20100	20100	300
487	20240509	113600	518979980	20100	20100	20100	20100	0
488	20240509	113500	518979980	20100	20150	20150	20100	300
489	20240509	113400	512944480	20150	20150	20150	20150	0
490	20240509	113300	512944480	20150	20150	20150	20150	0
491	20240509	113200	512944480	20150	20150	20150	20150	200
492	20240509	113100	508914480	20200	20200	20200	20200	25
493	20240509	113000	508409480	20250	20250	20250	20250	0
494	20240509	112900	508409480	20250	20200	20250	20200	50
495	20240509	112800	507397230	20200	20200	20200	20200	5
496	20240509	112700	507296230	20250	20200	20250	20200	13
497	20240509	112600	507033080	20250	20250	20250	20250	0
498	20240509	112500	507033080	20250	20200	20250	20200	4
499	20240509	112400	506952180	20100	20200	20200	20100	408
500	20240509	112300	498736780	20200	20200	20200	20200	20
501	20240509	112200	498332780	20200	20200	20200	20200	13
502	20240509	112100	498070180	20200	20200	20200	20200	147
503	20240509	112000	495100780	20200	20200	20200	20200	53
504	20240509	111900	494030180	20200	20200	20200	20200	23
505	20240509	111800	493565580	20150	20150	20150	20150	55
506	20240509	111700	492457330	20150	20150	20150	20150	50
507	20240509	111600	491449830	20100	20100	20100	20100	148
508	20240509	111500	488475030	20100	20100	20100	20100	0
509	20240509	111400	488475030	20100	20100	20100	20100	10
510	20240509	111300	488274030	20100	20100	20100	20100	290
511	20240509	111200	482445030	20100	20100	20100	20100	50
512	20240509	111100	481440030	20100	20100	20100	20100	12
513	20240509	111000	481198830	20100	20100	20100	20100	2
514	20240509	110900	481158630	20100	20100	20100	20100	186
515	20240509	110800	477420030	20100	20100	20100	20100	0
516	20240509	110700	477420030	20100	20100	20100	20100	1
517	20240509	110600	477399930	20100	20100	20100	20100	24
518	20240509	110500	476917530	20050	20050	20050	20050	6
519	20240509	110400	476797230	20050	20050	20050	20050	0
520	20240509	110300	476797230	20050	20050	20050	20050	559
521	20240509	110200	465589280	20100	20050	20100	20050	225
522	20240509	110100	461067280	20050	20050	20050	20050	90
523	20240509	110000	459262780	20050	20050	20050	20050	1
524	20240509	105900	459242730	20050	20050	20050	20050	134
525	20240509	105800	456556030	20050	20050	20050	20050	0
526	20240509	105700	456556030	20050	20050	20050	20050	29
527	20240509	105600	455974580	20000	20000	20000	20000	210
528	20240509	105500	451774580	20000	20000	20000	20000	1
529	20240509	105400	451754580	20000	20000	20000	20000	233
530	20240509	105300	447094580	20000	20000	20000	20000	0
531	20240509	105200	447094580	20000	20000	20000	20000	200
532	20240509	105100	443094580	20000	20000	20000	20000	0
533	20240509	105000	443094580	20000	20000	20000	20000	0
534	20240509	104900	443094580	20000	20000	20000	20000	0
535	20240509	104800	443094580	20000	20000	20000	20000	50
536	20240509	104700	442094580	19990	20000	20000	19990	46
537	20240509	104600	441174670	20000	20000	20000	20000	0
538	20240509	104500	441174670	20000	20000	20000	20000	0
539	20240509	104400	441174670	20000	20000	20000	20000	20
540	20240509	104300	440774670	19990	19990	19990	19990	20
541	20240509	104200	440374870	20000	20000	20000	20000	0
542	20240509	104100	440374870	20000	20000	20000	20000	0
543	20240509	104000	440374870	20000	20000	20000	20000	38
544	20240509	103900	439614870	20000	20000	20000	20000	2
545	20240509	103800	439574870	20000	20000	20000	20000	35
546	20240509	103700	438874870	19990	19990	19990	19990	0
547	20240509	103600	438874870	19990	20050	20050	19990	8
548	20240509	103500	438714650	20050	20050	20050	20050	10
549	20240509	103400	438514150	19990	20050	20050	19990	30
550	20240509	103300	437914270	19990	20050	20050	19990	6
551	20240509	103200	437794150	19990	20000	20000	19990	510
552	20240509	103100	427595240	19990	20000	20000	19990	102
553	20240509	103000	425556240	20000	20000	20000	20000	97
554	20240509	102900	423616240	20050	20050	20050	20050	1
555	20240509	102800	423596190	20000	20000	20000	20000	0
556	20240509	102700	423596190	20000	20000	20000	20000	200
557	20240509	102600	419596190	20000	20000	20000	20000	10
558	20240509	102500	419396190	20050	20050	20050	20050	0
559	20240509	102400	419396190	20050	20050	20050	20050	0
560	20240509	102300	419396190	20050	20050	20050	20050	10
561	20240509	102200	419195690	20000	20000	20000	20000	0
562	20240509	102100	419195690	20000	20000	20000	20000	537
563	20240509	102000	408455690	20000	20000	20000	20000	35
564	20240509	101900	407755690	20000	20000	20000	20000	1
565	20240509	101800	407735690	20000	20000	20000	20000	93
566	20240509	101700	405875690	20000	20000	20000	20000	0
567	20240509	101600	405875690	20000	20000	20000	20000	0
568	20240509	101500	405875690	20000	20000	20000	20000	2
569	20240509	101400	405835690	20000	20000	20000	20000	120
570	20240509	101300	403435690	20000	20000	20000	20000	50
571	20240509	101200	402435690	20050	20000	20050	20000	4
572	20240509	101100	402355590	20050	20000	20050	20000	55
573	20240509	101000	401255490	20050	20050	20050	20050	0
574	20240509	100900	401255490	20050	20050	20050	20050	0
575	20240509	100800	401255490	20050	20000	20050	20000	11
576	20240509	100700	401035340	20000	20050	20050	20000	148
577	20240509	100600	398075290	20100	19990	20100	19990	29
578	20240509	100500	397494800	20100	20100	20100	20100	1
579	20240509	100400	397474700	20000	19990	20050	19990	262
580	20240509	100300	392235000	20000	20050	20100	20000	232
581	20240509	100200	387594200	20050	20000	20050	20000	149
582	20240509	100100	384606900	20050	20000	20050	20000	260
583	20240509	100000	379406850	20050	20050	20050	20050	2
584	20240509	095900	379366750	20000	20000	20000	20000	2
585	20240509	095800	379326750	20000	20000	20000	20000	486
586	20240509	095700	369606750	20050	20050	20050	20050	241
587	20240509	095600	364774700	20050	20050	20050	20050	50
588	20240509	095500	363772200	20150	20050	20150	20000	54
589	20240509	095400	362689650	20200	20200	20200	20050	10
590	20240509	095300	362488700	20050	20100	20200	20050	155
591	20240509	095200	359365550	20200	20100	20200	20000	545
592	20240509	095100	348462700	20050	20100	20100	20050	391
593	20240509	095000	340608850	20050	20100	20100	19990	832
594	20240509	094900	323933100	20100	20150	20200	20100	351
595	20240509	094800	316871300	20200	20200	20250	20200	32
596	20240509	094700	316224800	20200	20250	20250	20200	162
597	20240509	094600	312952250	20250	20200	20250	20200	69
598	20240509	094500	311558400	20250	20200	20250	20200	33
599	20240509	094400	310891700	20250	20200	20250	20200	191
600	20240509	094300	307026950	20150	20150	20150	20150	64
601	20240509	094200	305737350	20150	20050	20150	20050	7
602	20240509	094100	305596650	20100	20050	20100	19990	121
603	20240509	094000	303175050	20000	20000	20050	20000	31
604	20240509	093900	302555000	20050	20000	20050	20000	302
605	20240509	093800	296514950	20050	19990	20050	19990	12
606	20240509	093700	296274910	19990	19990	19990	19990	6
607	20240509	093600	296154970	19980	19990	19990	19970	28
608	20240509	093500	295595610	19990	20000	20000	19970	336
609	20240509	093400	288879890	19990	19990	19990	19990	105
610	20240509	093300	286780940	19980	19980	20000	19980	375
611	20240509	093200	279284070	19980	19980	19980	19970	16
612	20240509	093100	278964500	19980	19960	19980	19960	424
613	20240509	093000	270501410	19960	19930	19960	19930	440
614	20240509	092900	261720090	19930	19930	19940	19930	73
615	20240509	092800	260265180	19930	19930	19960	19930	632
616	20240509	092700	247652080	19930	19990	19990	19920	299
617	20240509	092600	241681290	19960	19920	19990	19910	617
618	20240509	092500	229379300	19910	19900	19930	19880	95
619	20240509	092400	227488680	19900	19950	19950	19860	154
620	20240509	092300	224429540	19960	19880	19960	19820	792
621	20240509	092200	208704230	19860	19960	19990	19850	698
622	20240509	092100	194825270	19990	19990	19990	19890	2378
623	20240509	092000	147406800	19990	20000	20000	19990	693
624	20240509	091900	133550600	20000	20050	20050	20000	18
625	20240509	091800	133190250	20100	20000	20150	20000	213
626	20240509	091700	128928750	20000	20000	20000	20000	225
627	20240509	091600	124428750	20000	20000	20000	20000	427
628	20240509	091500	115888750	20000	20100	20100	20000	782
629	20240509	091400	100230950	20000	20050	20050	20000	181
630	20240509	091300	96602900	20050	20000	20250	20000	645
631	20240509	091200	83694700	20100	20100	20200	20000	817
632	20240509	091100	67310300	20250	20300	20300	20100	210
633	20240509	091000	63064900	20300	20300	20300	20300	158
634	20240509	090900	59857500	20400	20300	20400	20150	749
635	20240509	090800	44666800	20300	20350	20350	20300	173
636	20240509	090700	41146400	20350	20400	20400	20350	158
637	20240509	090600	37923550	20400	20400	20400	20400	25
638	20240509	090500	37413550	20350	20350	20400	20350	58
639	20240509	090400	36233150	20350	20350	20400	20350	299
640	20240509	090300	30135650	20400	20350	20400	20350	380
641	20240509	090200	22400600	20350	20400	20400	20350	222
642	20240509	090100	17879100	20350	20300	20400	20300	672
643	20240509	090000	4223900	20350	20300	20350	20300	168