KissMeData/317770/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	210500	1300375040	5040	5040	5040	5040	1710
3	20240508	210400	1300375040	5040	5040	5040	5040	0
4	20240508	210300	1300375040	5040	5040	5040	5040	0
5	20240508	210200	1300375040	5040	5040	5040	5040	0
6	20240508	210100	1300375040	5040	5040	5040	5040	0
7	20240508	210000	1300375040	5040	5040	5040	5040	0
8	20240508	205900	1300375040	5040	5040	5040	5040	0
9	20240508	205800	1300375040	5040	5040	5040	5040	0
10	20240508	205700	1300375040	5040	5040	5040	5040	0
11	20240508	205600	1300375040	5040	5040	5040	5040	0
12	20240508	205500	1300375040	5040	5040	5040	5040	0
13	20240508	205400	1300375040	5040	5040	5040	5040	0
14	20240508	205300	1300375040	5040	5040	5040	5040	0
15	20240508	205200	1300375040	5040	5040	5040	5040	0
16	20240508	205100	1300375040	5040	5040	5040	5040	0
17	20240508	205000	1300375040	5040	5040	5040	5040	0
18	20240508	204900	1300375040	5040	5040	5040	5040	0
19	20240508	204800	1300375040	5040	5040	5040	5040	0
20	20240508	204700	1300375040	5040	5040	5040	5040	0
21	20240508	204600	1300375040	5040	5040	5040	5040	0
22	20240508	204500	1300375040	5040	5040	5040	5040	0
23	20240508	204400	1300375040	5040	5040	5040	5040	0
24	20240508	204300	1300375040	5040	5040	5040	5040	0
25	20240508	204200	1300375040	5040	5040	5040	5040	0
26	20240508	204100	1300375040	5040	5040	5040	5040	0
27	20240508	204000	1300375040	5040	5040	5040	5040	0
28	20240508	203900	1300375040	5040	5040	5040	5040	0
29	20240508	203800	1300375040	5040	5040	5040	5040	0
30	20240508	203700	1300375040	5040	5040	5040	5040	0
31	20240508	203600	1300375040	5040	5040	5040	5040	0
32	20240508	203500	1300375040	5040	5040	5040	5040	1710
33	20240508	203400	1300375040	5040	5040	5040	5040	0
34	20240508	203300	1300375040	5040	5040	5040	5040	0
35	20240508	203200	1300375040	5040	5040	5040	5040	0
36	20240508	203100	1300375040	5040	5040	5040	5040	0
37	20240508	203000	1300375040	5040	5040	5040	5040	0
38	20240508	202900	1300375040	5040	5040	5040	5040	0
39	20240508	202800	1300375040	5040	5040	5040	5040	0
40	20240508	202700	1300375040	5040	5040	5040	5040	0
41	20240508	202600	1300375040	5040	5040	5040	5040	0
42	20240508	202500	1300375040	5040	5040	5040	5040	0
43	20240508	202400	1300375040	5040	5040	5040	5040	0
44	20240508	202300	1300375040	5040	5040	5040	5040	0
45	20240508	202200	1300375040	5040	5040	5040	5040	0
46	20240508	202100	1300375040	5040	5040	5040	5040	0
47	20240508	202000	1300375040	5040	5040	5040	5040	0
48	20240508	201900	1300375040	5040	5040	5040	5040	0
49	20240508	201800	1300375040	5040	5040	5040	5040	0
50	20240508	201700	1300375040	5040	5040	5040	5040	0
51	20240508	201600	1300375040	5040	5040	5040	5040	0
52	20240508	201500	1300375040	5040	5040	5040	5040	0
53	20240508	201400	1300375040	5040	5040	5040	5040	0
54	20240508	201300	1300375040	5040	5040	5040	5040	0
55	20240508	201200	1300375040	5040	5040	5040	5040	0
56	20240508	201100	1300375040	5040	5040	5040	5040	0
57	20240508	201000	1300375040	5040	5040	5040	5040	0
58	20240508	200900	1300375040	5040	5040	5040	5040	0
59	20240508	200800	1300375040	5040	5040	5040	5040	0
60	20240508	200700	1300375040	5040	5040	5040	5040	0
61	20240508	200600	1300375040	5040	5040	5040	5040	0
62	20240508	200500	1300375040	5040	5040	5040	5040	1710
63	20240508	200400	1300375040	5040	5040	5040	5040	0
64	20240508	200300	1300375040	5040	5040	5040	5040	0
65	20240508	200200	1300375040	5040	5040	5040	5040	0
66	20240508	200100	1300375040	5040	5040	5040	5040	0
67	20240508	200000	1300375040	5040	5040	5040	5040	0
68	20240508	195900	1300375040	5040	5040	5040	5040	0
69	20240508	195800	1300375040	5040	5040	5040	5040	0
70	20240508	195700	1300375040	5040	5040	5040	5040	0
71	20240508	195600	1300375040	5040	5040	5040	5040	0
72	20240508	195500	1300375040	5040	5040	5040	5040	0
73	20240508	195400	1300375040	5040	5040	5040	5040	0
74	20240508	195300	1300375040	5040	5040	5040	5040	0
75	20240508	195200	1300375040	5040	5040	5040	5040	0
76	20240508	195100	1300375040	5040	5040	5040	5040	0
77	20240508	195000	1300375040	5040	5040	5040	5040	0
78	20240508	194900	1300375040	5040	5040	5040	5040	0
79	20240508	194800	1300375040	5040	5040	5040	5040	0
80	20240508	194700	1300375040	5040	5040	5040	5040	0
81	20240508	194600	1300375040	5040	5040	5040	5040	0
82	20240508	194500	1300375040	5040	5040	5040	5040	0
83	20240508	194400	1300375040	5040	5040	5040	5040	0
84	20240508	194300	1300375040	5040	5040	5040	5040	0
85	20240508	194200	1300375040	5040	5040	5040	5040	0
86	20240508	194100	1300375040	5040	5040	5040	5040	0
87	20240508	194000	1300375040	5040	5040	5040	5040	0
88	20240508	193900	1300375040	5040	5040	5040	5040	0
89	20240508	193800	1300375040	5040	5040	5040	5040	0
90	20240508	193700	1300375040	5040	5040	5040	5040	0
91	20240508	193600	1300375040	5040	5040	5040	5040	0
92	20240508	193500	1300375040	5040	5040	5040	5040	1710
93	20240508	193400	1300375040	5040	5040	5040	5040	0
94	20240508	193300	1300375040	5040	5040	5040	5040	0
95	20240508	193200	1300375040	5040	5040	5040	5040	0
96	20240508	193100	1300375040	5040	5040	5040	5040	0
97	20240508	193000	1300375040	5040	5040	5040	5040	0
98	20240508	192900	1300375040	5040	5040	5040	5040	0
99	20240508	192800	1300375040	5040	5040	5040	5040	0
100	20240508	192700	1300375040	5040	5040	5040	5040	0
101	20240508	192600	1300375040	5040	5040	5040	5040	0
102	20240508	192500	1300375040	5040	5040	5040	5040	0
103	20240508	192400	1300375040	5040	5040	5040	5040	0
104	20240508	192300	1300375040	5040	5040	5040	5040	0
105	20240508	192200	1300375040	5040	5040	5040	5040	0
106	20240508	192100	1300375040	5040	5040	5040	5040	0
107	20240508	192000	1300375040	5040	5040	5040	5040	0
108	20240508	191900	1300375040	5040	5040	5040	5040	0
109	20240508	191800	1300375040	5040	5040	5040	5040	0
110	20240508	191700	1300375040	5040	5040	5040	5040	0
111	20240508	191600	1300375040	5040	5040	5040	5040	0
112	20240508	191500	1300375040	5040	5040	5040	5040	0
113	20240508	191400	1300375040	5040	5040	5040	5040	0
114	20240508	191300	1300375040	5040	5040	5040	5040	0
115	20240508	191200	1300375040	5040	5040	5040	5040	0
116	20240508	191100	1300375040	5040	5040	5040	5040	0
117	20240508	191000	1300375040	5040	5040	5040	5040	0
118	20240508	190900	1300375040	5040	5040	5040	5040	0
119	20240508	190800	1300375040	5040	5040	5040	5040	0
120	20240508	190700	1300375040	5040	5040	5040	5040	0
121	20240508	190600	1300375040	5040	5040	5040	5040	0
122	20240508	190500	1300375040	5040	5040	5040	5040	1710
123	20240508	190400	1300375040	5040	5040	5040	5040	0
124	20240508	190300	1300375040	5040	5040	5040	5040	0
125	20240508	190200	1300375040	5040	5040	5040	5040	0
126	20240508	190100	1300375040	5040	5040	5040	5040	0
127	20240508	190000	1300375040	5040	5040	5040	5040	0
128	20240508	185900	1300375040	5040	5040	5040	5040	0
129	20240508	185800	1300375040	5040	5040	5040	5040	0
130	20240508	185700	1300375040	5040	5040	5040	5040	0
131	20240508	185600	1300375040	5040	5040	5040	5040	0
132	20240508	185500	1300375040	5040	5040	5040	5040	0
133	20240508	185400	1300375040	5040	5040	5040	5040	0
134	20240508	185300	1300375040	5040	5040	5040	5040	0
135	20240508	185200	1300375040	5040	5040	5040	5040	0
136	20240508	185100	1300375040	5040	5040	5040	5040	0
137	20240508	185000	1300375040	5040	5040	5040	5040	0
138	20240508	184900	1300375040	5040	5040	5040	5040	0
139	20240508	184800	1300375040	5040	5040	5040	5040	0
140	20240508	184700	1300375040	5040	5040	5040	5040	0
141	20240508	184600	1300375040	5040	5040	5040	5040	0
142	20240508	184500	1300375040	5040	5040	5040	5040	0
143	20240508	184400	1300375040	5040	5040	5040	5040	0
144	20240508	184300	1300375040	5040	5040	5040	5040	0
145	20240508	184200	1300375040	5040	5040	5040	5040	0
146	20240508	184100	1300375040	5040	5040	5040	5040	0
147	20240508	184000	1300375040	5040	5040	5040	5040	0
148	20240508	183900	1300375040	5040	5040	5040	5040	0
149	20240508	183800	1300375040	5040	5040	5040	5040	0
150	20240508	183700	1300375040	5040	5040	5040	5040	0
151	20240508	183600	1300375040	5040	5040	5040	5040	0
152	20240508	183500	1300375040	5040	5040	5040	5040	1710
153	20240508	183400	1300375040	5040	5040	5040	5040	0
154	20240508	183300	1300375040	5040	5040	5040	5040	0
155	20240508	183200	1300375040	5040	5040	5040	5040	0
156	20240508	183100	1300375040	5040	5040	5040	5040	0
157	20240508	183000	1300375040	5040	5040	5040	5040	0
158	20240508	182900	1300375040	5040	5040	5040	5040	0
159	20240508	182800	1300375040	5040	5040	5040	5040	0
160	20240508	182700	1300375040	5040	5040	5040	5040	0
161	20240508	182600	1300375040	5040	5040	5040	5040	0
162	20240508	182500	1300375040	5040	5040	5040	5040	0
163	20240508	182400	1300375040	5040	5040	5040	5040	0
164	20240508	182300	1300375040	5040	5040	5040	5040	0
165	20240508	182200	1300375040	5040	5040	5040	5040	0
166	20240508	182100	1300375040	5040	5040	5040	5040	0
167	20240508	182000	1300375040	5040	5040	5040	5040	0
168	20240508	181900	1300375040	5040	5040	5040	5040	0
169	20240508	181800	1300375040	5040	5040	5040	5040	0
170	20240508	181700	1300375040	5040	5040	5040	5040	0
171	20240508	181600	1300375040	5040	5040	5040	5040	0
172	20240508	181500	1300375040	5040	5040	5040	5040	0
173	20240508	181400	1300375040	5040	5040	5040	5040	0
174	20240508	181300	1300375040	5040	5040	5040	5040	0
175	20240508	181200	1300375040	5040	5040	5040	5040	0
176	20240508	181100	1300375040	5040	5040	5040	5040	0
177	20240508	181000	1300375040	5040	5040	5040	5040	0
178	20240508	180900	1300375040	5040	5040	5040	5040	0
179	20240508	180800	1300375040	5040	5040	5040	5040	0
180	20240508	180700	1300375040	5040	5040	5040	5040	0
181	20240508	180600	1300375040	5040	5040	5040	5040	0
182	20240508	180500	1300375040	5040	5040	5040	5040	1710
183	20240508	180400	1300375040	5040	5040	5040	5040	0
184	20240508	180300	1300375040	5040	5040	5040	5040	0
185	20240508	180200	1300375040	5040	5040	5040	5040	0
186	20240508	180100	1300375040	5040	5040	5040	5040	0
187	20240508	180000	1300375040	5040	5040	5040	5040	0
188	20240508	175900	1300375040	5040	5040	5040	5040	0
189	20240508	175800	1300375040	5040	5040	5040	5040	0
190	20240508	175700	1300375040	5040	5040	5040	5040	0
191	20240508	175600	1300375040	5040	5040	5040	5040	0
192	20240508	175500	1300375040	5040	5040	5040	5040	0
193	20240508	175400	1300375040	5040	5040	5040	5040	0
194	20240508	175300	1300375040	5040	5040	5040	5040	0
195	20240508	175200	1300375040	5040	5040	5040	5040	0
196	20240508	175100	1300375040	5040	5040	5040	5040	0
197	20240508	175000	1300375040	5040	5040	5040	5040	0
198	20240508	174900	1300375040	5040	5040	5040	5040	0
199	20240508	174800	1300375040	5040	5040	5040	5040	0
200	20240508	174700	1300375040	5040	5040	5040	5040	0
201	20240508	174600	1300375040	5040	5040	5040	5040	0
202	20240508	174500	1300375040	5040	5040	5040	5040	0
203	20240508	174400	1300375040	5040	5040	5040	5040	0
204	20240508	174300	1300375040	5040	5040	5040	5040	0
205	20240508	174200	1300375040	5040	5040	5040	5040	0
206	20240508	174100	1300375040	5040	5040	5040	5040	0
207	20240508	174000	1300375040	5040	5040	5040	5040	0
208	20240508	173900	1300375040	5040	5040	5040	5040	0
209	20240508	173800	1300375040	5040	5040	5040	5040	0
210	20240508	173700	1300375040	5040	5040	5040	5040	0
211	20240508	173600	1300375040	5040	5040	5040	5040	0
212	20240508	173500	1300375040	5040	5040	5040	5040	1710
213	20240508	173400	1300375040	5040	5040	5040	5040	0
214	20240508	173300	1300375040	5040	5040	5040	5040	0
215	20240508	173200	1300375040	5040	5040	5040	5040	0
216	20240508	173100	1300375040	5040	5040	5040	5040	0
217	20240508	173000	1300375040	5040	5040	5040	5040	0
218	20240508	172900	1300375040	5040	5040	5040	5040	0
219	20240508	172800	1300375040	5040	5040	5040	5040	0
220	20240508	172700	1300375040	5040	5040	5040	5040	0
221	20240508	172600	1300375040	5040	5040	5040	5040	0
222	20240508	172500	1300375040	5040	5040	5040	5040	0
223	20240508	172400	1300375040	5040	5040	5040	5040	0
224	20240508	172300	1300375040	5040	5040	5040	5040	0
225	20240508	172200	1300375040	5040	5040	5040	5040	0
226	20240508	172100	1300375040	5040	5040	5040	5040	0
227	20240508	172000	1300375040	5040	5040	5040	5040	0
228	20240508	171900	1300375040	5040	5040	5040	5040	0
229	20240508	171800	1300375040	5040	5040	5040	5040	0
230	20240508	171700	1300375040	5040	5040	5040	5040	0
231	20240508	171600	1300375040	5040	5040	5040	5040	0
232	20240508	171500	1300375040	5040	5040	5040	5040	0
233	20240508	171400	1300375040	5040	5040	5040	5040	0
234	20240508	171300	1300375040	5040	5040	5040	5040	0
235	20240508	171200	1300375040	5040	5040	5040	5040	0
236	20240508	171100	1300375040	5040	5040	5040	5040	0
237	20240508	171000	1300375040	5040	5040	5040	5040	0
238	20240508	170900	1300375040	5040	5040	5040	5040	0
239	20240508	170800	1300375040	5040	5040	5040	5040	0
240	20240508	170700	1300375040	5040	5040	5040	5040	0
241	20240508	170600	1300375040	5040	5040	5040	5040	0
242	20240508	170500	1300375040	5040	5040	5040	5040	1710
243	20240508	170400	1300375040	5040	5040	5040	5040	0
244	20240508	170300	1300375040	5040	5040	5040	5040	0
245	20240508	170200	1300375040	5040	5040	5040	5040	0
246	20240508	170100	1300375040	5040	5040	5040	5040	0
247	20240508	170000	1300375040	5040	5040	5040	5040	0
248	20240508	165900	1300375040	5040	5040	5040	5040	0
249	20240508	165800	1300375040	5040	5040	5040	5040	0
250	20240508	165700	1300375040	5040	5040	5040	5040	0
251	20240508	165600	1300375040	5040	5040	5040	5040	0
252	20240508	165500	1300375040	5040	5040	5040	5040	0
253	20240508	165400	1300375040	5040	5040	5040	5040	0
254	20240508	165300	1300375040	5040	5040	5040	5040	0
255	20240508	165200	1300375040	5040	5040	5040	5040	0
256	20240508	165100	1300375040	5040	5040	5040	5040	0
257	20240508	165000	1300375040	5040	5040	5040	5040	0
258	20240508	164900	1300375040	5040	5040	5040	5040	0
259	20240508	164800	1300375040	5040	5040	5040	5040	0
260	20240508	164700	1300375040	5040	5040	5040	5040	0
261	20240508	164600	1300375040	5040	5040	5040	5040	0
262	20240508	164500	1300375040	5040	5040	5040	5040	0
263	20240508	164400	1300375040	5040	5040	5040	5040	0
264	20240508	164300	1300375040	5040	5040	5040	5040	0
265	20240508	164200	1300375040	5040	5040	5040	5040	0
266	20240508	164100	1300375040	5040	5040	5040	5040	0
267	20240508	164000	1300375040	5040	5040	5040	5040	0
268	20240508	163900	1300375040	5040	5040	5040	5040	0
269	20240508	163800	1300375040	5040	5040	5040	5040	0
270	20240508	163700	1300375040	5040	5040	5040	5040	0
271	20240508	163600	1300375040	5040	5040	5040	5040	0
272	20240508	163500	1300375040	5040	5040	5040	5040	1710
273	20240508	163400	1300375040	5040	5040	5040	5040	0
274	20240508	163300	1300375040	5040	5040	5040	5040	0
275	20240508	163200	1300375040	5040	5040	5040	5040	0
276	20240508	163100	1300375040	5040	5040	5040	5040	0
277	20240508	163000	1300375040	5040	5040	5040	5040	0
278	20240508	162900	1300375040	5040	5040	5040	5040	0
279	20240508	162800	1300375040	5040	5040	5040	5040	0
280	20240508	162700	1300375040	5040	5040	5040	5040	0
281	20240508	162600	1300375040	5040	5040	5040	5040	0
282	20240508	162500	1300375040	5040	5040	5040	5040	0
283	20240508	162400	1300375040	5040	5040	5040	5040	0
284	20240508	162300	1300375040	5040	5040	5040	5040	0
285	20240508	162200	1300375040	5040	5040	5040	5040	0
286	20240508	162100	1300375040	5040	5040	5040	5040	0
287	20240508	162000	1300375040	5040	5040	5040	5040	0
288	20240508	161900	1300375040	5040	5040	5040	5040	0
289	20240508	161800	1300375040	5040	5040	5040	5040	0
290	20240508	161700	1300375040	5040	5040	5040	5040	0
291	20240508	161600	1300375040	5040	5040	5040	5040	0
292	20240508	161500	1300375040	5040	5040	5040	5040	0
293	20240508	161400	1300375040	5040	5040	5040	5040	0
294	20240508	161300	1300375040	5040	5040	5040	5040	0
295	20240508	161200	1300375040	5040	5040	5040	5040	0
296	20240508	161100	1300375040	5040	5040	5040	5040	0
297	20240508	161000	1300375040	5040	5040	5040	5040	0
298	20240508	160900	1300375040	5040	5040	5040	5040	0
299	20240508	160800	1300375040	5040	5040	5040	5040	0
300	20240508	160700	1300375040	5040	5040	5040	5040	0
301	20240508	160600	1300375040	5040	5040	5040	5040	0
302	20240508	160500	1300375040	5040	5040	5040	5040	1710
303	20240508	160400	1300375040	5040	5040	5040	5040	0
304	20240508	160300	1300375040	5040	5040	5040	5040	0
305	20240508	160200	1300375040	5040	5040	5040	5040	0
306	20240508	160100	1300375040	5040	5040	5040	5040	0
307	20240508	160000	1300375040	5040	5040	5040	5040	0
308	20240508	155900	1300375040	5040	5040	5040	5040	0
309	20240508	155800	1300375040	5040	5040	5040	5040	0
310	20240508	155700	1300375040	5040	5040	5040	5040	0
311	20240508	155600	1300375040	5040	5040	5040	5040	0
312	20240508	155500	1300375040	5040	5040	5040	5040	0
313	20240508	155400	1300375040	5040	5040	5040	5040	0
314	20240508	155300	1300375040	5040	5040	5040	5040	0
315	20240508	155200	1300375040	5040	5040	5040	5040	0
316	20240508	155100	1300375040	5040	5040	5040	5040	0
317	20240508	155000	1300375040	5040	5040	5040	5040	0
318	20240508	154900	1300375040	5040	5040	5040	5040	0
319	20240508	154800	1300375040	5040	5040	5040	5040	0
320	20240508	154700	1300375040	5040	5040	5040	5040	0
321	20240508	154600	1300375040	5040	5040	5040	5040	0
322	20240508	154500	1300375040	5040	5040	5040	5040	0
323	20240508	154400	1300375040	5040	5040	5040	5040	0
324	20240508	154300	1300375040	5040	5040	5040	5040	0
325	20240508	154200	1300375040	5040	5040	5040	5040	0
326	20240508	154100	1300375040	5040	5040	5040	5040	0
327	20240508	154000	1300375040	5040	5040	5040	5040	0
328	20240508	153900	1300375040	5040	5040	5040	5040	0
329	20240508	153800	1300375040	5040	5040	5040	5040	0
330	20240508	153700	1300375040	5040	5040	5040	5040	0
331	20240508	153600	1300375040	5040	5040	5040	5040	0
332	20240508	153500	1300375040	5040	5040	5040	5040	1710
333	20240508	153400	1300375040	5040	5040	5040	5040	0
334	20240508	153300	1300375040	5040	5040	5040	5040	0
335	20240508	153200	1300375040	5040	5040	5040	5040	0
336	20240508	153100	1300375040	5040	5040	5040	5040	0
337	20240508	153000	1300375040	5040	5040	5040	5040	1710
338	20240508	152900	1291756640	5070	5070	5070	5070	0
339	20240508	152800	1291756640	5070	5070	5070	5070	0
340	20240508	152700	1291756640	5070	5070	5070	5070	0
341	20240508	152600	1291756640	5070	5070	5070	5070	0
342	20240508	152500	1291756640	5070	5070	5070	5070	0
343	20240508	152400	1291756640	5070	5070	5070	5070	0
344	20240508	152300	1291756640	5070	5070	5070	5070	0
345	20240508	152200	1291756640	5070	5070	5070	5070	0
346	20240508	152100	1291756640	5070	5070	5070	5070	0
347	20240508	152000	1291756640	5070	5070	5070	5070	0
348	20240508	151900	1291756640	5070	5070	5070	5070	69
349	20240508	151800	1291406810	5070	5070	5080	5070	523
350	20240508	151700	1288752530	5070	5070	5070	5070	0
351	20240508	151600	1288752530	5070	5070	5070	5070	0
352	20240508	151500	1288752530	5070	5070	5070	5070	503
353	20240508	151400	1286202320	5070	5070	5070	5070	1
354	20240508	151300	1286197250	5080	5080	5080	5080	0
355	20240508	151200	1286197250	5080	5070	5080	5070	273
356	20240508	151100	1284811180	5080	5070	5080	5070	39
357	20240508	151000	1284613440	5080	5070	5080	5070	69
358	20240508	150900	1284263600	5070	5060	5070	5060	2186
359	20240508	150800	1273202400	5070	5070	5070	5070	3
360	20240508	150700	1273187190	5070	5070	5070	5070	103
361	20240508	150600	1272664980	5080	5080	5080	5080	11
362	20240508	150500	1272609100	5080	5060	5080	5060	3155
363	20240508	150400	1256644740	5040	5040	5040	5040	0
364	20240508	150300	1256644740	5040	5040	5040	5040	0
365	20240508	150200	1256644740	5040	5050	5050	5040	343
366	20240508	150100	1254913020	5060	5060	5060	5060	0
367	20240508	150000	1254913020	5060	5060	5060	5060	59
368	20240508	145900	1254614480	5060	5060	5060	5060	759
369	20240508	145800	1250773940	5080	5080	5080	5080	0
370	20240508	145700	1250773940	5080	5060	5080	5060	608
371	20240508	145600	1247697440	5090	5090	5090	5090	0
372	20240508	145500	1247697440	5090	5090	5090	5090	0
373	20240508	145400	1247697440	5090	5090	5090	5090	1
374	20240508	145300	1247692350	5060	5060	5060	5060	19
375	20240508	145200	1247596210	5090	5090	5090	5090	1
376	20240508	145100	1247591120	5060	5090	5090	5060	256
377	20240508	145000	1246289880	5090	5090	5090	5090	0
378	20240508	144900	1246289880	5090	5090	5090	5090	0
379	20240508	144800	1246289880	5090	5080	5090	5080	500
380	20240508	144700	1243746190	5080	5080	5080	5080	0
381	20240508	144600	1243746190	5080	5080	5080	5080	20
382	20240508	144500	1243644590	5080	5080	5080	5080	0
383	20240508	144400	1243644590	5080	5080	5080	5080	0
384	20240508	144300	1243644590	5080	5080	5080	5080	0
385	20240508	144200	1243644590	5080	5080	5080	5080	32
386	20240508	144100	1243482030	5080	5080	5080	5080	670
387	20240508	144000	1240078430	5080	5080	5080	5080	95
388	20240508	143900	1239595830	5080	5080	5080	5080	0
389	20240508	143800	1239595830	5080	5060	5080	5060	68
390	20240508	143700	1239250730	5080	5080	5080	5080	0
391	20240508	143600	1239250730	5080	5070	5080	5070	1735
392	20240508	143500	1230453670	5070	5070	5070	5070	0
393	20240508	143400	1230453670	5070	5070	5070	5060	228
394	20240508	143300	1229298970	5070	5070	5070	5070	0
395	20240508	143200	1229298970	5070	5070	5070	5070	9
396	20240508	143100	1229253340	5070	5070	5070	5070	17
397	20240508	143000	1229167150	5080	5080	5080	5080	0
398	20240508	142900	1229167150	5080	5080	5080	5080	1
399	20240508	142800	1229162070	5070	5070	5070	5070	10
400	20240508	142700	1229111370	5060	5060	5060	5060	23
401	20240508	142600	1228994990	5070	5070	5070	5070	0
402	20240508	142500	1228994990	5070	5080	5080	5070	178
403	20240508	142400	1228090780	5090	5060	5090	5060	158
404	20240508	142300	1227291050	5060	5060	5060	5060	137
405	20240508	142200	1226597830	5050	5050	5060	5030	413
406	20240508	142100	1224519750	5060	5050	5060	5050	92
407	20240508	142000	1224055130	5060	5060	5060	5060	0
408	20240508	141900	1224055130	5060	5060	5060	5060	0
409	20240508	141800	1224055130	5060	5060	5060	5010	3411
410	20240508	141700	1206852600	5100	5100	5100	5100	0
411	20240508	141600	1206852600	5100	5100	5100	5100	0
412	20240508	141500	1206852600	5100	5100	5100	5100	1
413	20240508	141400	1206847500	5090	5100	5100	5090	1000
414	20240508	141300	1201753810	5100	5100	5100	5100	0
415	20240508	141200	1201753810	5100	5110	5110	5100	101
416	20240508	141100	1201237710	5110	5110	5110	5110	1
417	20240508	141000	1201232600	5100	5100	5100	5100	0
418	20240508	140900	1201232600	5100	5100	5100	5100	31
419	20240508	140800	1201074500	5100	5100	5100	5100	1
420	20240508	140700	1201069400	5100	5100	5100	5100	0
421	20240508	140600	1201069400	5100	5100	5100	5100	0
422	20240508	140500	1201069400	5100	5100	5100	5100	0
423	20240508	140400	1201069400	5100	5100	5100	5100	9
424	20240508	140300	1201023500	5110	5110	5110	5110	0
425	20240508	140200	1201023500	5110	5110	5110	5110	53
426	20240508	140100	1200752670	5110	5100	5110	5100	233
427	20240508	140000	1199564360	5090	5090	5090	5090	314
428	20240508	135900	1197966100	5090	5090	5090	5090	70
429	20240508	135800	1197609800	5100	5080	5100	5080	2
430	20240508	135700	1197599620	5060	5070	5070	5050	1089
431	20240508	135600	1192091180	5070	5080	5090	5070	860
432	20240508	135500	1187730470	5080	5080	5080	5080	0
433	20240508	135400	1187730470	5080	5080	5080	5080	2
434	20240508	135300	1187720310	5090	5090	5090	5090	0
435	20240508	135200	1187720310	5090	5070	5090	5070	461
436	20240508	135100	1185382960	5100	5100	5100	5100	0
437	20240508	135000	1185382960	5100	5100	5100	5100	20
438	20240508	134900	1185280960	5100	5090	5100	5070	1197
439	20240508	134800	1179198670	5110	5110	5110	5110	0
440	20240508	134700	1179198670	5110	5100	5110	5100	326
441	20240508	134600	1177536060	5110	5110	5110	5110	983
442	20240508	134500	1172512930	5100	5100	5100	5100	2540
443	20240508	134400	1159558930	5120	5120	5120	5120	303
444	20240508	134300	1158007570	5110	5130	5130	5110	635
445	20240508	134200	1154750680	5140	5140	5140	5140	100
446	20240508	134100	1154236680	5140	5130	5140	5130	655
447	20240508	134000	1150873530	5140	5170	5170	5140	2396
448	20240508	133900	1138535050	5190	5180	5190	5180	1007
449	20240508	133800	1133318560	5180	5150	5190	5140	681
450	20240508	133700	1129785220	5190	5170	5200	5170	9554
451	20240508	133600	1080208500	5170	5120	5180	5120	2301
452	20240508	133500	1068324400	5120	5160	5170	5120	2965
453	20240508	133400	1053051790	5160	5160	5160	5160	1546
454	20240508	133300	1045074430	5110	5130	5160	5110	4189
455	20240508	133200	1023478160	5140	5050	5150	5050	14855
456	20240508	133100	947641500	5050	5050	5050	5050	1
457	20240508	133000	947636450	5040	5040	5040	5040	570
458	20240508	132900	944763650	5040	5040	5040	5040	100
459	20240508	132800	944259650	5030	5030	5030	5030	6
460	20240508	132700	944229470	5040	5040	5040	5030	7
461	20240508	132600	944194240	5040	5050	5050	5040	828
462	20240508	132500	940017720	5060	5060	5060	5060	0
463	20240508	132400	940017720	5060	5060	5060	5060	10
464	20240508	132300	939967120	5070	5060	5070	5060	50
465	20240508	132200	939714110	5060	5050	5060	5050	15
466	20240508	132100	939638260	5070	5060	5070	5060	24
467	20240508	132000	939516640	5070	5050	5070	5040	208
468	20240508	131900	938463660	5060	5060	5060	5060	0
469	20240508	131800	938463660	5060	5060	5060	5060	100
470	20240508	131700	937957660	5060	5060	5060	5060	1
471	20240508	131600	937952600	5050	5050	5050	5040	747
472	20240508	131500	934183250	5050	5050	5050	5050	300
473	20240508	131400	932668250	5050	5020	5050	5020	1729
474	20240508	131300	923951970	5030	5030	5030	5030	0
475	20240508	131200	923951970	5030	5030	5030	5030	0
476	20240508	131100	923951970	5030	5030	5030	5030	279
477	20240508	131000	922548600	5020	5020	5020	5020	7
478	20240508	130900	922513460	5020	5020	5020	5020	0
479	20240508	130800	922513460	5020	5020	5020	5020	0
480	20240508	130700	922513460	5020	5020	5020	5020	2
481	20240508	130600	922503420	5030	5020	5030	5010	336
482	20240508	130500	920813960	5020	5020	5020	5020	0
483	20240508	130400	920813960	5020	5020	5020	5020	100
484	20240508	130300	920311960	5020	4995	5020	4995	5635
485	20240508	130200	892115505	4985	4985	4985	4980	1010
486	20240508	130100	887085655	4980	4985	4985	4980	1039
487	20240508	130000	881906275	4990	4990	4990	4990	0
488	20240508	125900	881906275	4990	4990	4990	4990	1
489	20240508	125800	881901285	4990	4990	4990	4990	0
490	20240508	125700	881901285	4990	4995	4995	4990	70
491	20240508	125600	881551735	4995	4995	4995	4995	0
492	20240508	125500	881551735	4995	4995	4995	4995	1
493	20240508	125400	881546740	4995	4985	4995	4985	29
494	20240508	125300	881402165	4980	4980	4980	4980	6
495	20240508	125200	881372285	4980	4980	4980	4980	0
496	20240508	125100	881372285	4980	4980	4980	4980	0
497	20240508	125000	881372285	4980	4980	4980	4980	200
498	20240508	124900	880376285	4990	4990	4990	4990	6
499	20240508	124800	880346345	4980	4980	4980	4980	74
500	20240508	124700	879977825	4975	4975	4975	4975	0
501	20240508	124600	879977825	4975	4975	4975	4975	0
502	20240508	124500	879977825	4975	4975	4975	4975	9
503	20240508	124400	879933050	4975	4975	4975	4975	301
504	20240508	124300	878435575	4975	4975	4975	4975	0
505	20240508	124200	878435575	4975	4975	4975	4975	0
506	20240508	124100	878435575	4975	4980	4980	4975	336
507	20240508	124000	876763965	4985	4985	4985	4985	1
508	20240508	123900	876758980	4990	4990	4990	4990	0
509	20240508	123800	876758980	4990	4990	4990	4990	0
510	20240508	123700	876758980	4990	4990	4990	4990	54
511	20240508	123600	876489520	4990	4990	4990	4990	1
512	20240508	123500	876484530	4985	4985	4985	4985	0
513	20240508	123400	876484530	4985	4985	4985	4985	0
514	20240508	123300	876484530	4985	4985	4985	4985	99
515	20240508	123200	875991015	4985	4970	4985	4970	27
516	20240508	123100	875856810	4970	4970	4970	4970	0
517	20240508	123000	875856810	4970	4970	4970	4970	25
518	20240508	122900	875732560	4975	4975	4975	4975	0
519	20240508	122800	875732560	4975	4965	4975	4965	1512
520	20240508	122700	868219240	4970	4970	4970	4970	0
521	20240508	122600	868219240	4970	4980	4980	4965	710
522	20240508	122500	864690680	4965	4985	4985	4965	3950
523	20240508	122400	845041470	4985	5000	5000	4985	319
524	20240508	122300	843448230	5010	5010	5010	5010	200
525	20240508	122200	842446230	5010	5010	5010	5010	0
526	20240508	122100	842446230	5010	5010	5010	5010	1
527	20240508	122000	842441220	5010	5010	5010	5010	0
528	20240508	121900	842441220	5010	5000	5010	5000	2
529	20240508	121800	842431210	5000	5000	5000	5000	0
530	20240508	121700	842431210	5000	5000	5000	5000	749
531	20240508	121600	838686210	5000	5000	5000	5000	0
532	20240508	121500	838686210	5000	5000	5000	5000	0
533	20240508	121400	838686210	5000	5000	5000	5000	0
534	20240508	121300	838686210	5000	5000	5000	5000	0
535	20240508	121200	838686210	5000	5000	5000	5000	0
536	20240508	121100	838686210	5000	5000	5000	5000	0
537	20240508	121000	838686210	5000	5000	5000	5000	10
538	20240508	120900	838636210	5000	5000	5000	5000	0
539	20240508	120800	838636210	5000	5000	5000	5000	0
540	20240508	120700	838636210	5000	5000	5000	5000	0
541	20240508	120600	838636210	5000	5000	5000	5000	0
542	20240508	120500	838636210	5000	5000	5000	5000	0
543	20240508	120400	838636210	5000	5000	5000	5000	0
544	20240508	120300	838636210	5000	4995	5000	4995	214
545	20240508	120200	837566215	4985	4985	4985	4985	201
546	20240508	120100	836564230	4980	4980	4980	4980	0
547	20240508	120000	836564230	4980	4980	4980	4980	0
548	20240508	115900	836564230	4980	4980	4980	4980	0
549	20240508	115800	836564230	4980	4990	4990	4980	1152
550	20240508	115700	830816250	5000	5010	5010	5000	581
551	20240508	115600	827911150	5010	5010	5010	5010	0
552	20240508	115500	827911150	5010	5010	5010	5010	0
553	20240508	115400	827911150	5010	5010	5010	5010	30
554	20240508	115300	827760850	5000	5000	5000	5000	0
555	20240508	115200	827760850	5000	5010	5010	5000	63
556	20240508	115100	827445520	5010	5010	5010	5010	21
557	20240508	115000	827340310	5010	5010	5010	5010	0
558	20240508	114900	827340310	5010	5010	5010	5010	0
559	20240508	114800	827340310	5010	5010	5010	5010	0
560	20240508	114700	827340310	5010	5010	5010	5010	103
561	20240508	114600	826824280	5010	5010	5010	5010	0
562	20240508	114500	826824280	5010	5010	5010	5010	0
563	20240508	114400	826824280	5010	5010	5010	5010	167
564	20240508	114300	825987610	5010	5030	5030	5010	98
565	20240508	114200	825494720	5020	5020	5020	5020	0
566	20240508	114100	825494720	5020	5020	5020	5020	0
567	20240508	114000	825494720	5020	5020	5020	5020	0
568	20240508	113900	825494720	5020	5020	5020	5020	0
569	20240508	113800	825494720	5020	5010	5020	5010	939
570	20240508	113700	820780950	5010	5010	5010	5010	0
571	20240508	113600	820780950	5010	5010	5010	5010	139
572	20240508	113500	820084560	5010	5010	5010	5010	1
573	20240508	113400	820079550	5010	5010	5010	5010	0
574	20240508	113300	820079550	5010	5020	5020	5010	25
575	20240508	113200	819954100	5020	5010	5020	5010	100
576	20240508	113100	819452170	5020	5020	5020	5020	0
577	20240508	113000	819452170	5020	5020	5020	5020	56
578	20240508	112900	819171050	5010	5010	5010	5010	513
579	20240508	112800	816600920	5010	5010	5020	5010	12
580	20240508	112700	816540790	5010	4995	5010	4995	9153
581	20240508	112600	770782050	4995	4995	4995	4995	1
582	20240508	112500	770777055	4990	4990	4990	4990	32
583	20240508	112400	770617375	4990	4990	4990	4990	50
584	20240508	112300	770367875	4995	4995	4995	4995	0
585	20240508	112200	770367875	4995	4990	4995	4990	1296
586	20240508	112100	763900830	4985	4980	4985	4980	86
587	20240508	112000	763472375	4980	4980	4980	4980	200
588	20240508	111900	762476375	4980	4980	4980	4980	83
589	20240508	111800	762063035	4980	4980	4980	4980	0
590	20240508	111700	762063035	4980	4980	4980	4980	0
591	20240508	111600	762063035	4980	4980	4980	4980	0
592	20240508	111500	762063035	4980	4980	4980	4980	14
593	20240508	111400	761993315	4985	4985	4985	4985	203
594	20240508	111300	760981360	4985	4985	4985	4985	631
595	20240508	111200	757835825	4985	4985	4985	4985	153
596	20240508	111100	757073120	4995	4995	4995	4995	0
597	20240508	111000	757073120	4995	4990	4995	4990	137
598	20240508	110900	756389225	4990	4990	4990	4990	4
599	20240508	110800	756369265	5000	4995	5000	4995	4188
600	20240508	110700	735429290	5000	5000	5000	5000	0
601	20240508	110600	735429290	5000	4995	5000	4995	307
602	20240508	110500	733895820	5000	4990	5000	4990	1704
603	20240508	110400	725387130	4985	4985	4985	4985	443
604	20240508	110300	723178775	4980	4980	4980	4980	4
605	20240508	110200	723158855	4985	4975	4985	4975	19
606	20240508	110100	723064250	4995	4985	4995	4985	1286
607	20240508	110000	716644230	4970	4995	4995	4970	302
608	20240508	105900	715136290	4995	4965	4995	4965	3943
609	20240508	105800	695510970	4965	4965	4965	4965	1
610	20240508	105700	695506005	4950	4950	4950	4950	3
611	20240508	105600	695491155	4970	4970	4970	4970	0
612	20240508	105500	695491155	4970	4960	4970	4960	2
613	20240508	105400	695481225	4970	4970	4970	4970	0
614	20240508	105300	695481225	4970	4945	4970	4945	3311
615	20240508	105200	679058400	4945	4945	4945	4945	0
616	20240508	105100	679058400	4945	4950	4950	4945	38
617	20240508	105000	678870485	4945	4940	4945	4940	5
618	20240508	104900	678845780	4940	4940	4940	4940	77
619	20240508	104800	678465400	4940	4940	4940	4940	259
620	20240508	104700	677185940	4935	4940	4940	4935	426
621	20240508	104600	675082505	4935	4935	4935	4935	0
622	20240508	104500	675082505	4935	4935	4935	4935	100
623	20240508	104400	674589005	4935	4935	4935	4935	1
624	20240508	104300	674584070	4955	4955	4955	4955	1
625	20240508	104200	674579115	4935	4935	4935	4935	141
626	20240508	104100	673883280	4930	4950	4955	4930	1177
627	20240508	104000	668060005	4955	4950	4955	4950	50
628	20240508	103900	667812310	4955	4955	4955	4955	400
629	20240508	103800	665830310	4955	4955	4955	4955	100
630	20240508	103700	665334810	4950	4955	4955	4950	111
631	20240508	103600	664784810	4945	4945	4945	4945	199
632	20240508	103500	663800755	4955	4955	4955	4955	0
633	20240508	103400	663800755	4955	4955	4955	4955	3
634	20240508	103300	663785890	4930	4930	4930	4930	283
635	20240508	103200	662390700	4930	4930	4930	4930	223
636	20240508	103100	661291310	4930	4890	4930	4885	1481
637	20240508	103000	654004255	4880	4875	4915	4875	539
638	20240508	102900	651375395	4920	4915	4920	4870	218
639	20240508	102800	650313595	4860	4910	4920	4860	1445
640	20240508	102700	643232090	4915	4920	4920	4915	9
641	20240508	102600	643187835	4895	4910	4910	4890	3749
642	20240508	102500	624840750	4910	4915	4915	4910	2000
643	20240508	102400	615020675	4935	4935	4935	4935	0
644	20240508	102300	615020675	4935	4905	4935	4905	13
645	20240508	102200	614956850	4905	4905	4905	4905	600
646	20240508	102100	612013850	4905	4910	4910	4905	500
647	20240508	102000	609560950	4940	4940	4940	4910	22
648	20240508	101900	609452420	4945	4965	4970	4770	24180
649	20240508	101800	491518090	4945	4945	4945	4945	16
650	20240508	101700	491438970	4945	4945	4945	4945	529
651	20240508	101600	488823065	4970	4970	4970	4970	1
652	20240508	101500	488818095	4945	4960	4970	4945	1831
653	20240508	101400	479761035	4960	4955	4960	4950	289
654	20240508	101300	478329600	4970	4970	4970	4970	0
655	20240508	101200	478329600	4970	4970	4970	4970	1
656	20240508	101100	478324630	4955	4965	4965	4955	834
657	20240508	101000	474192145	4965	4970	4970	4965	302
658	20240508	100900	472692710	4975	4975	4975	4975	185
659	20240508	100800	471772335	4975	4975	4975	4975	0
660	20240508	100700	471772335	4975	4975	4975	4955	543
661	20240508	100600	469081730	4965	4965	4965	4965	1004
662	20240508	100500	464096870	4980	4980	4980	4980	0
663	20240508	100400	464096870	4980	4980	4980	4980	1
664	20240508	100300	464091890	4980	4980	4980	4980	1
665	20240508	100200	464086910	4980	4980	4980	4950	484
666	20240508	100100	461691050	4950	4955	4955	4950	776
667	20240508	100000	457849580	4950	4975	4975	4950	124
668	20240508	095900	457235690	4950	4950	4950	4950	1
669	20240508	095800	457230740	4980	4980	4980	4950	331
670	20240508	095700	455592230	4950	4980	4980	4950	404
671	20240508	095600	453592310	4980	4980	4980	4980	76
672	20240508	095500	453213830	4980	4980	4980	4950	67
673	20240508	095400	452881700	4950	4960	4960	4950	11
674	20240508	095300	452827225	4980	4980	4980	4980	5
675	20240508	095200	452802325	4980	4980	4980	4980	0
676	20240508	095100	452802325	4980	4975	4980	4975	502
677	20240508	095000	450302370	4970	4970	4970	4970	0
678	20240508	094900	450302370	4970	4970	4970	4970	0
679	20240508	094800	450302370	4970	4985	4985	4970	544
680	20240508	094700	447595460	4985	4985	4995	4985	197
681	20240508	094600	446613405	4995	5000	5000	4990	4846
682	20240508	094500	422417930	4995	4990	5000	4990	5709
683	20240508	094400	393876020	4990	4975	4990	4975	4233
684	20240508	094300	372758385	4990	4940	4990	4935	2423
685	20240508	094200	360746035	4920	4920	4920	4920	1
686	20240508	094100	360741115	4920	4930	4930	4920	2615
687	20240508	094000	347871050	4920	4920	4920	4920	0
688	20240508	093900	347871050	4920	4930	4930	4920	600
689	20240508	093800	344915920	4945	4945	4945	4945	300
690	20240508	093700	343432420	4950	4930	4950	4930	101
691	20240508	093600	342934470	4930	4930	4930	4930	2
692	20240508	093500	342924610	4960	4910	4960	4910	6327
693	20240508	093400	311754845	4910	4930	4930	4910	3
694	20240508	093300	311740075	4905	4915	4930	4905	2940
695	20240508	093200	297305140	4915	4930	4930	4915	456
696	20240508	093100	295061895	4930	4930	4930	4930	3174
697	20240508	093000	279414075	4940	4940	4940	4940	2
698	20240508	092900	279404195	4920	4930	4930	4920	297
699	20240508	092800	277942015	4930	4950	4950	4930	45
700	20240508	092700	277719325	4930	4950	4950	4930	11
701	20240508	092600	277664965	4955	4955	4955	4955	171
702	20240508	092500	276817660	4955	4945	4960	4940	5
703	20240508	092400	276792915	4970	4920	4970	4915	4428
704	20240508	092300	255024175	4915	4930	4940	4915	3285
705	20240508	092200	238854285	4930	4970	4970	4930	568
706	20240508	092100	236047535	4970	4970	4970	4970	46
707	20240508	092000	235818915	4970	4950	4970	4950	10
708	20240508	091900	235769355	4950	4970	4970	4950	2091
709	20240508	091800	225404590	4990	4995	4995	4990	201
710	20240508	091700	224400600	5000	4990	5000	4970	4560
711	20240508	091600	201608440	4970	4990	4990	4970	6
712	20240508	091500	201578580	4990	4990	4990	4960	105
713	20240508	091400	201054690	4960	4990	4990	4960	231
714	20240508	091300	199908630	4990	4970	4995	4970	2010
715	20240508	091200	189906015	4970	4955	4975	4955	601
716	20240508	091100	186926540	4975	4980	4980	4975	201
717	20240508	091000	185926060	4950	4950	4950	4950	121
718	20240508	090900	185327110	4950	4980	4980	4950	1218
719	20240508	090800	179292560	4980	4930	4980	4930	1363
720	20240508	090700	172550830	4905	4910	4940	4895	15473
721	20240508	090600	96490355	4910	4930	4930	4910	5062
722	20240508	090500	71608180	4925	4925	4950	4925	1391
723	20240508	090400	64723230	4925	4925	4925	4920	1109
724	20240508	090300	59263735	4925	4915	4950	4915	1558
725	20240508	090200	51559885	4945	4900	4945	4900	3045
726	20240508	090100	36606270	4920	5000	5010	4905	6915
727	20240508	090000	2429770	5000	5010	5010	5000	485