KissMeData/066130/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	194100	114765690	5030	5030	5030	5030	518
3	20240510	194000	114765690	5030	5030	5030	5030	0
4	20240510	193900	114765690	5030	5030	5030	5030	0
5	20240510	193800	114765690	5030	5030	5030	5030	0
6	20240510	193700	114765690	5030	5030	5030	5030	0
7	20240510	193600	114765690	5030	5030	5030	5030	0
8	20240510	193500	114765690	5030	5030	5030	5030	0
9	20240510	193400	114765690	5030	5030	5030	5030	0
10	20240510	193300	114765690	5030	5030	5030	5030	0
11	20240510	193200	114765690	5030	5030	5030	5030	0
12	20240510	193100	114765690	5030	5030	5030	5030	0
13	20240510	193000	114765690	5030	5030	5030	5030	0
14	20240510	192900	114765690	5030	5030	5030	5030	0
15	20240510	192800	114765690	5030	5030	5030	5030	0
16	20240510	192700	114765690	5030	5030	5030	5030	0
17	20240510	192600	114765690	5030	5030	5030	5030	0
18	20240510	192500	114765690	5030	5030	5030	5030	0
19	20240510	192400	114765690	5030	5030	5030	5030	0
20	20240510	192300	114765690	5030	5030	5030	5030	0
21	20240510	192200	114765690	5030	5030	5030	5030	0
22	20240510	192100	114765690	5030	5030	5030	5030	0
23	20240510	192000	114765690	5030	5030	5030	5030	0
24	20240510	191900	114765690	5030	5030	5030	5030	0
25	20240510	191800	114765690	5030	5030	5030	5030	0
26	20240510	191700	114765690	5030	5030	5030	5030	0
27	20240510	191600	114765690	5030	5030	5030	5030	0
28	20240510	191500	114765690	5030	5030	5030	5030	0
29	20240510	191400	114765690	5030	5030	5030	5030	0
30	20240510	191300	114765690	5030	5030	5030	5030	0
31	20240510	191200	114765690	5030	5030	5030	5030	0
32	20240510	191100	114765690	5030	5030	5030	5030	518
33	20240510	191000	114765690	5030	5030	5030	5030	0
34	20240510	190900	114765690	5030	5030	5030	5030	0
35	20240510	190800	114765690	5030	5030	5030	5030	0
36	20240510	190700	114765690	5030	5030	5030	5030	0
37	20240510	190600	114765690	5030	5030	5030	5030	0
38	20240510	190500	114765690	5030	5030	5030	5030	0
39	20240510	190400	114765690	5030	5030	5030	5030	0
40	20240510	190300	114765690	5030	5030	5030	5030	0
41	20240510	190200	114765690	5030	5030	5030	5030	0
42	20240510	190100	114765690	5030	5030	5030	5030	0
43	20240510	190000	114765690	5030	5030	5030	5030	0
44	20240510	185900	114765690	5030	5030	5030	5030	0
45	20240510	185800	114765690	5030	5030	5030	5030	0
46	20240510	185700	114765690	5030	5030	5030	5030	0
47	20240510	185600	114765690	5030	5030	5030	5030	0
48	20240510	185500	114765690	5030	5030	5030	5030	0
49	20240510	185400	114765690	5030	5030	5030	5030	0
50	20240510	185300	114765690	5030	5030	5030	5030	0
51	20240510	185200	114765690	5030	5030	5030	5030	0
52	20240510	185100	114765690	5030	5030	5030	5030	0
53	20240510	185000	114765690	5030	5030	5030	5030	0
54	20240510	184900	114765690	5030	5030	5030	5030	0
55	20240510	184800	114765690	5030	5030	5030	5030	0
56	20240510	184700	114765690	5030	5030	5030	5030	0
57	20240510	184600	114765690	5030	5030	5030	5030	0
58	20240510	184500	114765690	5030	5030	5030	5030	0
59	20240510	184400	114765690	5030	5030	5030	5030	0
60	20240510	184300	114765690	5030	5030	5030	5030	0
61	20240510	184200	114765690	5030	5030	5030	5030	0
62	20240510	184100	114765690	5030	5030	5030	5030	518
63	20240510	184000	114765690	5030	5030	5030	5030	0
64	20240510	183900	114765690	5030	5030	5030	5030	0
65	20240510	183800	114765690	5030	5030	5030	5030	0
66	20240510	183700	114765690	5030	5030	5030	5030	0
67	20240510	183600	114765690	5030	5030	5030	5030	0
68	20240510	183500	114765690	5030	5030	5030	5030	0
69	20240510	183400	114765690	5030	5030	5030	5030	0
70	20240510	183300	114765690	5030	5030	5030	5030	0
71	20240510	183200	114765690	5030	5030	5030	5030	0
72	20240510	183100	114765690	5030	5030	5030	5030	0
73	20240510	183000	114765690	5030	5030	5030	5030	0
74	20240510	182900	114765690	5030	5030	5030	5030	0
75	20240510	182800	114765690	5030	5030	5030	5030	0
76	20240510	182700	114765690	5030	5030	5030	5030	0
77	20240510	182600	114765690	5030	5030	5030	5030	0
78	20240510	182500	114765690	5030	5030	5030	5030	0
79	20240510	182400	114765690	5030	5030	5030	5030	0
80	20240510	182300	114765690	5030	5030	5030	5030	0
81	20240510	182200	114765690	5030	5030	5030	5030	0
82	20240510	182100	114765690	5030	5030	5030	5030	0
83	20240510	182000	114765690	5030	5030	5030	5030	0
84	20240510	181900	114765690	5030	5030	5030	5030	0
85	20240510	181800	114765690	5030	5030	5030	5030	0
86	20240510	181700	114765690	5030	5030	5030	5030	0
87	20240510	181600	114765690	5030	5030	5030	5030	0
88	20240510	181500	114765690	5030	5030	5030	5030	0
89	20240510	181400	114765690	5030	5030	5030	5030	0
90	20240510	181300	114765690	5030	5030	5030	5030	0
91	20240510	181200	114765690	5030	5030	5030	5030	0
92	20240510	181100	114765690	5030	5030	5030	5030	518
93	20240510	181000	114765690	5030	5030	5030	5030	0
94	20240510	180900	114765690	5030	5030	5030	5030	0
95	20240510	180800	114765690	5030	5030	5030	5030	0
96	20240510	180700	114765690	5030	5030	5030	5030	0
97	20240510	180600	114765690	5030	5030	5030	5030	0
98	20240510	180500	114765690	5030	5030	5030	5030	0
99	20240510	180400	114765690	5030	5030	5030	5030	0
100	20240510	180300	114765690	5030	5030	5030	5030	0
101	20240510	180200	114765690	5030	5030	5030	5030	0
102	20240510	180100	114765690	5030	5030	5030	5030	0
103	20240510	180000	114765690	5030	5030	5030	5030	0
104	20240510	175900	114765690	5030	5030	5030	5030	0
105	20240510	175800	114765690	5030	5030	5030	5030	0
106	20240510	175700	114765690	5030	5030	5030	5030	0
107	20240510	175600	114765690	5030	5030	5030	5030	0
108	20240510	175500	114765690	5030	5030	5030	5030	0
109	20240510	175400	114765690	5030	5030	5030	5030	0
110	20240510	175300	114765690	5030	5030	5030	5030	0
111	20240510	175200	114765690	5030	5030	5030	5030	0
112	20240510	175100	114765690	5030	5030	5030	5030	0
113	20240510	175000	114765690	5030	5030	5030	5030	0
114	20240510	174900	114765690	5030	5030	5030	5030	0
115	20240510	174800	114765690	5030	5030	5030	5030	0
116	20240510	174700	114765690	5030	5030	5030	5030	0
117	20240510	174600	114765690	5030	5030	5030	5030	0
118	20240510	174500	114765690	5030	5030	5030	5030	0
119	20240510	174400	114765690	5030	5030	5030	5030	0
120	20240510	174300	114765690	5030	5030	5030	5030	0
121	20240510	174200	114765690	5030	5030	5030	5030	0
122	20240510	174100	114765690	5030	5030	5030	5030	518
123	20240510	174000	114765690	5030	5030	5030	5030	0
124	20240510	173900	114765690	5030	5030	5030	5030	0
125	20240510	173800	114765690	5030	5030	5030	5030	0
126	20240510	173700	114765690	5030	5030	5030	5030	0
127	20240510	173600	114765690	5030	5030	5030	5030	0
128	20240510	173500	114765690	5030	5030	5030	5030	0
129	20240510	173400	114765690	5030	5030	5030	5030	0
130	20240510	173300	114765690	5030	5030	5030	5030	0
131	20240510	173200	114765690	5030	5030	5030	5030	0
132	20240510	173100	114765690	5030	5030	5030	5030	0
133	20240510	173000	114765690	5030	5030	5030	5030	0
134	20240510	172900	114765690	5030	5030	5030	5030	0
135	20240510	172800	114765690	5030	5030	5030	5030	0
136	20240510	172700	114765690	5030	5030	5030	5030	0
137	20240510	172600	114765690	5030	5030	5030	5030	0
138	20240510	172500	114765690	5030	5030	5030	5030	0
139	20240510	172400	114765690	5030	5030	5030	5030	0
140	20240510	172300	114765690	5030	5030	5030	5030	0
141	20240510	172200	114765690	5030	5030	5030	5030	0
142	20240510	172100	114765690	5030	5030	5030	5030	0
143	20240510	172000	114765690	5030	5030	5030	5030	0
144	20240510	171900	114765690	5030	5030	5030	5030	0
145	20240510	171800	114765690	5030	5030	5030	5030	0
146	20240510	171700	114765690	5030	5030	5030	5030	0
147	20240510	171600	114765690	5030	5030	5030	5030	0
148	20240510	171500	114765690	5030	5030	5030	5030	0
149	20240510	171400	114765690	5030	5030	5030	5030	0
150	20240510	171300	114765690	5030	5030	5030	5030	0
151	20240510	171200	114765690	5030	5030	5030	5030	0
152	20240510	171100	114765690	5030	5030	5030	5030	518
153	20240510	171000	114765690	5030	5030	5030	5030	0
154	20240510	170900	114765690	5030	5030	5030	5030	0
155	20240510	170800	114765690	5030	5030	5030	5030	0
156	20240510	170700	114765690	5030	5030	5030	5030	0
157	20240510	170600	114765690	5030	5030	5030	5030	0
158	20240510	170500	114765690	5030	5030	5030	5030	0
159	20240510	170400	114765690	5030	5030	5030	5030	0
160	20240510	170300	114765690	5030	5030	5030	5030	0
161	20240510	170200	114765690	5030	5030	5030	5030	0
162	20240510	170100	114765690	5030	5030	5030	5030	0
163	20240510	170000	114765690	5030	5030	5030	5030	0
164	20240510	165900	114765690	5030	5030	5030	5030	0
165	20240510	165800	114765690	5030	5030	5030	5030	0
166	20240510	165700	114765690	5030	5030	5030	5030	0
167	20240510	165600	114765690	5030	5030	5030	5030	0
168	20240510	165500	114765690	5030	5030	5030	5030	0
169	20240510	165400	114765690	5030	5030	5030	5030	0
170	20240510	165300	114765690	5030	5030	5030	5030	0
171	20240510	165200	114765690	5030	5030	5030	5030	0
172	20240510	165100	114765690	5030	5030	5030	5030	0
173	20240510	165000	114765690	5030	5030	5030	5030	0
174	20240510	164900	114765690	5030	5030	5030	5030	0
175	20240510	164800	114765690	5030	5030	5030	5030	0
176	20240510	164700	114765690	5030	5030	5030	5030	0
177	20240510	164600	114765690	5030	5030	5030	5030	0
178	20240510	164500	114765690	5030	5030	5030	5030	0
179	20240510	164400	114765690	5030	5030	5030	5030	0
180	20240510	164300	114765690	5030	5030	5030	5030	0
181	20240510	164200	114765690	5030	5030	5030	5030	0
182	20240510	164100	114765690	5030	5030	5030	5030	518
183	20240510	164000	114765690	5030	5030	5030	5030	0
184	20240510	163900	114765690	5030	5030	5030	5030	0
185	20240510	163800	114765690	5030	5030	5030	5030	0
186	20240510	163700	114765690	5030	5030	5030	5030	0
187	20240510	163600	114765690	5030	5030	5030	5030	0
188	20240510	163500	114765690	5030	5030	5030	5030	0
189	20240510	163400	114765690	5030	5030	5030	5030	0
190	20240510	163300	114765690	5030	5030	5030	5030	0
191	20240510	163200	114765690	5030	5030	5030	5030	0
192	20240510	163100	114765690	5030	5030	5030	5030	0
193	20240510	163000	114765690	5030	5030	5030	5030	0
194	20240510	162900	114765690	5030	5030	5030	5030	0
195	20240510	162800	114765690	5030	5030	5030	5030	0
196	20240510	162700	114765690	5030	5030	5030	5030	0
197	20240510	162600	114765690	5030	5030	5030	5030	0
198	20240510	162500	114765690	5030	5030	5030	5030	0
199	20240510	162400	114765690	5030	5030	5030	5030	0
200	20240510	162300	114765690	5030	5030	5030	5030	0
201	20240510	162200	114765690	5030	5030	5030	5030	0
202	20240510	162100	114765690	5030	5030	5030	5030	0
203	20240510	162000	114765690	5030	5030	5030	5030	0
204	20240510	161900	114765690	5030	5030	5030	5030	0
205	20240510	161800	114765690	5030	5030	5030	5030	0
206	20240510	161700	114765690	5030	5030	5030	5030	0
207	20240510	161600	114765690	5030	5030	5030	5030	0
208	20240510	161500	114765690	5030	5030	5030	5030	0
209	20240510	161400	114765690	5030	5030	5030	5030	0
210	20240510	161300	114765690	5030	5030	5030	5030	0
211	20240510	161200	114765690	5030	5030	5030	5030	0
212	20240510	161100	114765690	5030	5030	5030	5030	518
213	20240510	161000	114765690	5030	5030	5030	5030	0
214	20240510	160900	114765690	5030	5030	5030	5030	0
215	20240510	160800	114765690	5030	5030	5030	5030	0
216	20240510	160700	114765690	5030	5030	5030	5030	0
217	20240510	160600	114765690	5030	5030	5030	5030	0
218	20240510	160500	114765690	5030	5030	5030	5030	0
219	20240510	160400	114765690	5030	5030	5030	5030	0
220	20240510	160300	114765690	5030	5030	5030	5030	0
221	20240510	160200	114765690	5030	5030	5030	5030	0
222	20240510	160100	114765690	5030	5030	5030	5030	0
223	20240510	160000	114765690	5030	5030	5030	5030	0
224	20240510	155900	114765690	5030	5030	5030	5030	0
225	20240510	155800	114765690	5030	5030	5030	5030	0
226	20240510	155700	114765690	5030	5030	5030	5030	0
227	20240510	155600	114765690	5030	5030	5030	5030	0
228	20240510	155500	114765690	5030	5030	5030	5030	0
229	20240510	155400	114765690	5030	5030	5030	5030	0
230	20240510	155300	114765690	5030	5030	5030	5030	0
231	20240510	155200	114765690	5030	5030	5030	5030	0
232	20240510	155100	114765690	5030	5030	5030	5030	0
233	20240510	155000	114765690	5030	5030	5030	5030	0
234	20240510	154900	114765690	5030	5030	5030	5030	0
235	20240510	154800	114765690	5030	5030	5030	5030	0
236	20240510	154700	114765690	5030	5030	5030	5030	0
237	20240510	154600	114765690	5030	5030	5030	5030	0
238	20240510	154500	114765690	5030	5030	5030	5030	0
239	20240510	154400	114765690	5030	5030	5030	5030	0
240	20240510	154300	114765690	5030	5030	5030	5030	0
241	20240510	154200	114765690	5030	5030	5030	5030	0
242	20240510	154100	114765690	5030	5030	5030	5030	518
243	20240510	154000	114765690	5030	5030	5030	5030	0
244	20240510	153900	114765690	5030	5030	5030	5030	0
245	20240510	153800	114765690	5030	5030	5030	5030	0
246	20240510	153700	114765690	5030	5030	5030	5030	0
247	20240510	153600	114765690	5030	5030	5030	5030	0
248	20240510	153500	114765690	5030	5030	5030	5030	0
249	20240510	153400	114765690	5030	5030	5030	5030	0
250	20240510	153300	114765690	5030	5030	5030	5030	0
251	20240510	153200	114765690	5030	5030	5030	5030	0
252	20240510	153100	114765690	5030	5030	5030	5030	0
253	20240510	153000	114765690	5030	5030	5030	5030	518
254	20240510	152900	112160150	5040	5040	5040	5040	0
255	20240510	152800	112160150	5040	5040	5040	5040	0
256	20240510	152700	112160150	5040	5040	5040	5040	0
257	20240510	152600	112160150	5040	5040	5040	5040	0
258	20240510	152500	112160150	5040	5040	5040	5040	0
259	20240510	152400	112160150	5040	5040	5040	5040	0
260	20240510	152300	112160150	5040	5040	5040	5040	0
261	20240510	152200	112160150	5040	5040	5040	5040	0
262	20240510	152100	112160150	5040	5040	5040	5040	0
263	20240510	152000	112160150	5040	5040	5040	5040	0
264	20240510	151900	112160150	5040	5040	5040	5040	2
265	20240510	151800	112150070	5050	5030	5050	5030	529
266	20240510	151700	109481660	5030	5030	5030	5030	500
267	20240510	151600	106966660	5030	5030	5030	5030	5
268	20240510	151500	106941510	5020	5020	5020	5020	0
269	20240510	151400	106941510	5020	5020	5020	5020	0
270	20240510	151300	106941510	5020	5020	5020	5020	103
271	20240510	151200	106424450	5030	5030	5030	5030	0
272	20240510	151100	106424450	5030	5030	5030	5030	0
273	20240510	151000	106424450	5030	5030	5030	5030	0
274	20240510	150900	106424450	5030	5030	5030	5030	1
275	20240510	150800	106419420	5030	5030	5030	5030	0
276	20240510	150700	106419420	5030	5030	5030	5030	0
277	20240510	150600	106419420	5030	5030	5030	5030	0
278	20240510	150500	106419420	5030	5030	5030	5030	0
279	20240510	150400	106419420	5030	5030	5030	5030	0
280	20240510	150300	106419420	5030	5030	5030	5030	0
281	20240510	150200	106419420	5030	5030	5030	5030	0
282	20240510	150100	106419420	5030	5030	5030	5030	0
283	20240510	150000	106419420	5030	5030	5030	5030	2
284	20240510	145900	106409360	5000	5000	5010	5000	336
285	20240510	145800	104729330	5040	5010	5040	5010	196
286	20240510	145700	103747190	5030	5020	5040	5010	10
287	20240510	145600	103696960	5040	5040	5040	5010	96
288	20240510	145500	103214760	5030	5030	5030	5030	40
289	20240510	145400	103013560	5060	5060	5060	5060	0
290	20240510	145300	103013560	5060	5060	5060	5060	0
291	20240510	145200	103013560	5060	5050	5060	5050	2
292	20240510	145100	103003450	5060	5060	5060	5060	0
293	20240510	145000	103003450	5060	5050	5060	5050	23
294	20240510	144900	102887280	5050	5040	5050	5040	200
295	20240510	144800	101878010	5040	5040	5040	5040	0
296	20240510	144700	101878010	5040	5040	5040	5040	0
297	20240510	144600	101878010	5040	5040	5040	5040	1
298	20240510	144500	101872970	5040	5060	5060	5040	107
299	20240510	144400	101332660	5060	5060	5060	5060	144
300	20240510	144300	100604020	5060	5060	5060	5060	196
301	20240510	144200	99612260	5060	5060	5060	5060	0
302	20240510	144100	99612260	5060	5060	5060	5050	21
303	20240510	144000	99506010	5070	5020	5070	5020	600
304	20240510	143900	96481750	5030	4995	5030	4995	1789
305	20240510	143800	87512915	5000	4995	5000	4995	202
306	20240510	143700	86502920	5000	4985	5000	4980	2380
307	20240510	143600	74636920	4985	4985	4985	4985	0
308	20240510	143500	74636920	4985	4985	4985	4985	0
309	20240510	143400	74636920	4985	4985	4985	4985	0
310	20240510	143300	74636920	4985	4980	4985	4980	15
311	20240510	143200	74562150	4985	4985	4985	4985	0
312	20240510	143100	74562150	4985	4980	4985	4980	703
313	20240510	143000	71057705	4985	4985	4985	4985	0
314	20240510	142900	71057705	4985	4985	4985	4985	0
315	20240510	142800	71057705	4985	4985	4985	4985	0
316	20240510	142700	71057705	4985	4985	4985	4985	0
317	20240510	142600	71057705	4985	4985	4985	4985	0
318	20240510	142500	71057705	4985	4985	4985	4985	0
319	20240510	142400	71057705	4985	4985	4985	4985	0
320	20240510	142300	71057705	4985	4980	4985	4980	220
321	20240510	142200	69961010	4980	4980	4980	4980	100
322	20240510	142100	69463010	4985	4985	4985	4985	0
323	20240510	142000	69463010	4985	4985	4985	4985	0
324	20240510	141900	69463010	4985	4985	4985	4985	0
325	20240510	141800	69463010	4985	4985	4985	4985	0
326	20240510	141700	69463010	4985	4985	4985	4985	0
327	20240510	141600	69463010	4985	4985	4985	4985	10
328	20240510	141500	69413160	4985	4985	4985	4985	0
329	20240510	141400	69413160	4985	4985	4985	4985	0
330	20240510	141300	69413160	4985	4985	4985	4985	0
331	20240510	141200	69413160	4985	4985	4985	4985	500
332	20240510	141100	66920660	4985	4980	4985	4980	601
333	20240510	141000	63927675	4985	4985	4985	4985	0
334	20240510	140900	63927675	4985	4985	4985	4985	0
335	20240510	140800	63927675	4985	4985	4985	4985	44
336	20240510	140700	63708335	4985	4985	4985	4985	1000
337	20240510	140600	58723335	4985	4985	4985	4985	176
338	20240510	140500	57845975	4985	4985	4985	4985	0
339	20240510	140400	57845975	4985	4985	4985	4975	484
340	20240510	140300	55436625	4985	4985	4985	4985	0
341	20240510	140200	55436625	4985	4985	4985	4985	0
342	20240510	140100	55436625	4985	4985	4985	4985	0
343	20240510	140000	55436625	4985	4985	4985	4985	500
344	20240510	135900	52944125	4985	4985	4985	4985	11
345	20240510	135800	52889290	4985	4985	4985	4985	6
346	20240510	135700	52859380	4985	4985	4985	4985	5
347	20240510	135600	52834455	4980	4980	4980	4980	81
348	20240510	135500	52431075	4975	4975	4975	4975	131
349	20240510	135400	51779350	4970	4970	4970	4970	102
350	20240510	135300	51272410	4965	4965	4965	4965	0
351	20240510	135200	51272410	4965	4965	4965	4965	0
352	20240510	135100	51272410	4965	4965	4965	4965	0
353	20240510	135000	51272410	4965	4965	4965	4965	0
354	20240510	134900	51272410	4965	4965	4965	4965	0
355	20240510	134800	51272410	4965	4965	4965	4965	0
356	20240510	134700	51272410	4965	4965	4965	4965	0
357	20240510	134600	51272410	4965	4965	4965	4965	0
358	20240510	134500	51272410	4965	4965	4965	4965	0
359	20240510	134400	51272410	4965	4965	4965	4965	0
360	20240510	134300	51272410	4965	4965	4965	4965	0
361	20240510	134200	51272410	4965	4965	4965	4965	0
362	20240510	134100	51272410	4965	4965	4965	4965	0
363	20240510	134000	51272410	4965	4965	4965	4965	2
364	20240510	133900	51262480	4950	4950	4950	4950	0
365	20240510	133800	51262480	4950	4950	4950	4950	0
366	20240510	133700	51262480	4950	4950	4950	4950	0
367	20240510	133600	51262480	4950	4950	4950	4950	0
368	20240510	133500	51262480	4950	4950	4950	4950	0
369	20240510	133400	51262480	4950	4950	4950	4950	0
370	20240510	133300	51262480	4950	4950	4950	4950	0
371	20240510	133200	51262480	4950	4950	4950	4950	0
372	20240510	133100	51262480	4950	4950	4950	4950	0
373	20240510	133000	51262480	4950	4950	4950	4950	0
374	20240510	132900	51262480	4950	4950	4950	4950	0
375	20240510	132800	51262480	4950	4950	4950	4950	0
376	20240510	132700	51262480	4950	4950	4950	4950	0
377	20240510	132600	51262480	4950	4950	4950	4950	0
378	20240510	132500	51262480	4950	4950	4950	4950	0
379	20240510	132400	51262480	4950	4950	4950	4950	0
380	20240510	132300	51262480	4950	4950	4950	4950	0
381	20240510	132200	51262480	4950	4950	4950	4950	0
382	20240510	132100	51262480	4950	4950	4950	4950	20
383	20240510	132000	51163480	4950	4950	4950	4950	0
384	20240510	131900	51163480	4950	4950	4950	4950	0
385	20240510	131800	51163480	4950	4950	4950	4950	0
386	20240510	131700	51163480	4950	4950	4950	4950	0
387	20240510	131600	51163480	4950	4950	4950	4950	0
388	20240510	131500	51163480	4950	4955	4955	4950	6
389	20240510	131400	51133775	4955	4955	4955	4955	1
390	20240510	131300	51128820	4955	4955	4955	4955	0
391	20240510	131200	51128820	4955	4955	4955	4955	0
392	20240510	131100	51128820	4955	4955	4955	4955	0
393	20240510	131000	51128820	4955	4955	4955	4955	0
394	20240510	130900	51128820	4955	4955	4955	4955	0
395	20240510	130800	51128820	4955	4955	4955	4955	0
396	20240510	130700	51128820	4955	4955	4955	4955	0
397	20240510	130600	51128820	4955	4955	4955	4955	0
398	20240510	130500	51128820	4955	4955	4955	4955	0
399	20240510	130400	51128820	4955	4955	4955	4955	0
400	20240510	130300	51128820	4955	4955	4955	4955	1
401	20240510	130200	51123865	4955	4955	4955	4955	0
402	20240510	130100	51123865	4955	4955	4955	4955	0
403	20240510	130000	51123865	4955	4955	4955	4955	0
404	20240510	125900	51123865	4955	4955	4955	4955	0
405	20240510	125800	51123865	4955	4955	4955	4955	0
406	20240510	125700	51123865	4955	4955	4955	4955	0
407	20240510	125600	51123865	4955	4955	4955	4955	0
408	20240510	125500	51123865	4955	4955	4955	4955	0
409	20240510	125400	51123865	4955	4955	4955	4955	0
410	20240510	125300	51123865	4955	4955	4955	4955	0
411	20240510	125200	51123865	4955	4955	4955	4955	0
412	20240510	125100	51123865	4955	4955	4955	4955	0
413	20240510	125000	51123865	4955	4955	4955	4955	0
414	20240510	124900	51123865	4955	4955	4955	4955	0
415	20240510	124800	51123865	4955	4955	4955	4955	100
416	20240510	124700	50628365	4955	4955	4955	4955	0
417	20240510	124600	50628365	4955	4955	4955	4955	3
418	20240510	124500	50613500	4955	4955	4955	4955	0
419	20240510	124400	50613500	4955	4955	4955	4955	0
420	20240510	124300	50613500	4955	4955	4955	4955	111
421	20240510	124200	50063495	4955	4955	4955	4955	0
422	20240510	124100	50063495	4955	4955	4955	4955	146
423	20240510	124000	49340065	4955	4955	4955	4955	0
424	20240510	123900	49340065	4955	4955	4955	4955	0
425	20240510	123800	49340065	4955	4955	4955	4955	0
426	20240510	123700	49340065	4955	4955	4955	4955	0
427	20240510	123600	49340065	4955	4955	4955	4955	512
428	20240510	123500	46803105	4955	4960	4960	4955	1429
429	20240510	123400	39720635	4960	4960	4960	4960	0
430	20240510	123300	39720635	4960	4960	4960	4960	0
431	20240510	123200	39720635	4960	4960	4960	4960	0
432	20240510	123100	39720635	4960	4960	4960	4960	0
433	20240510	123000	39720635	4960	4960	4960	4960	0
434	20240510	122900	39720635	4960	4960	4960	4960	0
435	20240510	122800	39720635	4960	4960	4960	4960	5
436	20240510	122700	39695835	4960	4960	4960	4960	0
437	20240510	122600	39695835	4960	4960	4960	4960	0
438	20240510	122500	39695835	4960	4960	4960	4960	0
439	20240510	122400	39695835	4960	4960	4960	4960	0
440	20240510	122300	39695835	4960	4960	4960	4960	0
441	20240510	122200	39695835	4960	4960	4960	4960	0
442	20240510	122100	39695835	4960	4960	4960	4960	0
443	20240510	122000	39695835	4960	4960	4960	4960	0
444	20240510	121900	39695835	4960	4960	4960	4960	20
445	20240510	121800	39596635	4970	4970	4970	4970	0
446	20240510	121700	39596635	4970	4970	4970	4970	0
447	20240510	121600	39596635	4970	4970	4970	4970	0
448	20240510	121500	39596635	4970	4970	4970	4970	0
449	20240510	121400	39596635	4970	4970	4970	4970	0
450	20240510	121300	39596635	4970	4970	4970	4970	0
451	20240510	121200	39596635	4970	4970	4970	4970	0
452	20240510	121100	39596635	4970	4970	4970	4970	0
453	20240510	121000	39596635	4970	4970	4970	4970	39
454	20240510	120900	39402805	4975	4975	4975	4975	0
455	20240510	120800	39402805	4975	4975	4975	4975	0
456	20240510	120700	39402805	4975	4975	4975	4975	0
457	20240510	120600	39402805	4975	4975	4975	4975	3
458	20240510	120500	39387880	4975	4975	4975	4975	1
459	20240510	120400	39382905	4970	4970	4970	4970	0
460	20240510	120300	39382905	4970	4970	4970	4970	0
461	20240510	120200	39382905	4970	4970	4970	4970	0
462	20240510	120100	39382905	4970	4970	4970	4970	23
463	20240510	120000	39268595	4970	4970	4970	4970	0
464	20240510	115900	39268595	4970	4970	4970	4970	0
465	20240510	115800	39268595	4970	4970	4970	4970	0
466	20240510	115700	39268595	4970	4970	4970	4970	0
467	20240510	115600	39268595	4970	4970	4970	4970	4
468	20240510	115500	39248715	4965	4965	4965	4965	0
469	20240510	115400	39248715	4965	4965	4965	4965	0
470	20240510	115300	39248715	4965	4965	4965	4965	0
471	20240510	115200	39248715	4965	4965	4965	4965	0
472	20240510	115100	39248715	4965	4965	4965	4965	0
473	20240510	115000	39248715	4965	4965	4965	4965	0
474	20240510	114900	39248715	4965	4965	4965	4965	0
475	20240510	114800	39248715	4965	4965	4965	4965	0
476	20240510	114700	39248715	4965	4965	4965	4965	0
477	20240510	114600	39248715	4965	4965	4965	4965	0
478	20240510	114500	39248715	4965	4965	4965	4965	0
479	20240510	114400	39248715	4965	4965	4965	4965	0
480	20240510	114300	39248715	4965	4965	4965	4965	0
481	20240510	114200	39248715	4965	4965	4965	4965	0
482	20240510	114100	39248715	4965	4965	4965	4965	0
483	20240510	114000	39248715	4965	4965	4965	4965	100
484	20240510	113900	38752215	4960	4960	4960	4960	0
485	20240510	113800	38752215	4960	4960	4960	4960	0
486	20240510	113700	38752215	4960	4960	4960	4960	0
487	20240510	113600	38752215	4960	4960	4960	4960	0
488	20240510	113500	38752215	4960	4960	4960	4960	0
489	20240510	113400	38752215	4960	4960	4960	4960	0
490	20240510	113300	38752215	4960	4960	4960	4960	0
491	20240510	113200	38752215	4960	4960	4960	4960	0
492	20240510	113100	38752215	4960	4960	4960	4960	0
493	20240510	113000	38752215	4960	4960	4960	4960	0
494	20240510	112900	38752215	4960	4960	4960	4960	0
495	20240510	112800	38752215	4960	4960	4960	4960	0
496	20240510	112700	38752215	4960	4960	4960	4960	0
497	20240510	112600	38752215	4960	4960	4960	4960	0
498	20240510	112500	38752215	4960	4960	4960	4960	0
499	20240510	112400	38752215	4960	4960	4960	4960	0
500	20240510	112300	38752215	4960	4960	4960	4960	0
501	20240510	112200	38752215	4960	4960	4960	4960	0
502	20240510	112100	38752215	4960	4960	4960	4960	0
503	20240510	112000	38752215	4960	4960	4960	4960	0
504	20240510	111900	38752215	4960	4960	4960	4960	0
505	20240510	111800	38752215	4960	4960	4960	4960	0
506	20240510	111700	38752215	4960	4960	4960	4960	0
507	20240510	111600	38752215	4960	4960	4960	4960	0
508	20240510	111500	38752215	4960	4960	4960	4960	0
509	20240510	111400	38752215	4960	4965	4965	4960	126
510	20240510	111300	38127220	4970	4970	4970	4970	0
511	20240510	111200	38127220	4970	4970	4970	4970	0
512	20240510	111100	38127220	4970	4970	4970	4970	0
513	20240510	111000	38127220	4970	4970	4970	4970	0
514	20240510	110900	38127220	4970	4970	4970	4970	0
515	20240510	110800	38127220	4970	4970	4970	4970	0
516	20240510	110700	38127220	4970	4970	4970	4970	36
517	20240510	110600	37948300	4970	4970	4970	4970	27
518	20240510	110500	37814110	4975	4975	4975	4975	0
519	20240510	110400	37814110	4975	4975	4975	4975	0
520	20240510	110300	37814110	4975	4975	4975	4975	0
521	20240510	110200	37814110	4975	4975	4975	4975	0
522	20240510	110100	37814110	4975	4975	4975	4975	0
523	20240510	110000	37814110	4975	4975	4975	4975	0
524	20240510	105900	37814110	4975	4975	4975	4975	0
525	20240510	105800	37814110	4975	4975	4975	4975	0
526	20240510	105700	37814110	4975	4975	4975	4975	0
527	20240510	105600	37814110	4975	4975	4975	4975	2
528	20240510	105500	37804160	4975	4975	4975	4975	0
529	20240510	105400	37804160	4975	4975	4975	4975	0
530	20240510	105300	37804160	4975	4975	4975	4975	0
531	20240510	105200	37804160	4975	4975	4975	4975	0
532	20240510	105100	37804160	4975	4975	4975	4975	0
533	20240510	105000	37804160	4975	4975	4975	4975	0
534	20240510	104900	37804160	4975	4975	4975	4975	0
535	20240510	104800	37804160	4975	4975	4975	4975	0
536	20240510	104700	37804160	4975	4975	4975	4975	0
537	20240510	104600	37804160	4975	4975	4975	4975	0
538	20240510	104500	37804160	4975	4975	4975	4975	0
539	20240510	104400	37804160	4975	4975	4975	4975	450
540	20240510	104300	35565410	4975	4975	4975	4975	0
541	20240510	104200	35565410	4975	4975	4975	4975	0
542	20240510	104100	35565410	4975	4975	4975	4975	0
543	20240510	104000	35565410	4975	4975	4975	4975	0
544	20240510	103900	35565410	4975	4975	4975	4975	0
545	20240510	103800	35565410	4975	4975	4975	4975	0
546	20240510	103700	35565410	4975	4975	4975	4975	0
547	20240510	103600	35565410	4975	4975	4975	4975	0
548	20240510	103500	35565410	4975	4975	4975	4975	0
549	20240510	103400	35565410	4975	4975	4975	4975	0
550	20240510	103300	35565410	4975	4975	4975	4975	0
551	20240510	103200	35565410	4975	4975	4975	4975	0
552	20240510	103100	35565410	4975	4975	4975	4975	41
553	20240510	103000	35361435	4980	4980	4980	4980	0
554	20240510	102900	35361435	4980	4980	4980	4980	0
555	20240510	102800	35361435	4980	4980	4980	4980	0
556	20240510	102700	35361435	4980	4980	4980	4980	1
557	20240510	102600	35356455	4985	4985	4985	4985	0
558	20240510	102500	35356455	4985	4985	4985	4985	0
559	20240510	102400	35356455	4985	4985	4985	4985	0
560	20240510	102300	35356455	4985	4985	4985	4985	0
561	20240510	102200	35356455	4985	4985	4985	4985	0
562	20240510	102100	35356455	4985	4985	4985	4985	0
563	20240510	102000	35356455	4985	4985	4985	4985	0
564	20240510	101900	35356455	4985	4985	4985	4985	0
565	20240510	101800	35356455	4985	4985	4985	4985	0
566	20240510	101700	35356455	4985	4985	4985	4985	0
567	20240510	101600	35356455	4985	4985	4985	4985	0
568	20240510	101500	35356455	4985	4985	4985	4985	0
569	20240510	101400	35356455	4985	4985	4985	4985	0
570	20240510	101300	35356455	4985	4985	4985	4985	0
571	20240510	101200	35356455	4985	4985	4985	4985	0
572	20240510	101100	35356455	4985	4985	4985	4985	0
573	20240510	101000	35356455	4985	4985	4985	4985	0
574	20240510	100900	35356455	4985	4985	4985	4985	0
575	20240510	100800	35356455	4985	4985	4985	4985	67
576	20240510	100700	35022460	4985	4985	4985	4985	405
577	20240510	100600	33003535	4985	4985	4985	4985	0
578	20240510	100500	33003535	4985	4985	4985	4985	180
579	20240510	100400	32106235	4985	4985	4985	4985	0
580	20240510	100300	32106235	4985	4985	4985	4985	112
581	20240510	100200	31547915	4985	4985	4985	4985	0
582	20240510	100100	31547915	4985	4985	4985	4985	0
583	20240510	100000	31547915	4985	4985	4985	4985	0
584	20240510	095900	31547915	4985	4980	4985	4980	349
585	20240510	095800	29808290	4985	4985	4985	4985	1
586	20240510	095700	29803305	4990	4990	4990	4990	0
587	20240510	095600	29803305	4990	4990	4990	4990	0
588	20240510	095500	29803305	4990	4990	4990	4990	0
589	20240510	095400	29803305	4990	4990	4990	4990	0
590	20240510	095300	29803305	4990	5000	5000	4990	1046
591	20240510	095200	24583265	5000	4995	5000	4995	2
592	20240510	095100	24573270	5000	5000	5000	5000	0
593	20240510	095000	24573270	5000	5000	5000	5000	0
594	20240510	094900	24573270	5000	5000	5000	5000	0
595	20240510	094800	24573270	5000	5000	5000	5000	11
596	20240510	094700	24518270	4995	4995	4995	4995	0
597	20240510	094600	24518270	4995	4995	4995	4995	750
598	20240510	094500	20772020	4990	4990	4990	4990	7
599	20240510	094400	20737090	4995	4995	4995	4995	50
600	20240510	094300	20487340	4995	4995	4995	4995	0
601	20240510	094200	20487340	4995	4995	4995	4995	0
602	20240510	094100	20487340	4995	4995	4995	4995	0
603	20240510	094000	20487340	4995	4995	4995	4995	188
604	20240510	093900	19548280	4995	4995	4995	4995	0
605	20240510	093800	19548280	4995	4995	4995	4995	0
606	20240510	093700	19548280	4995	4995	4995	4995	0
607	20240510	093600	19548280	4995	4995	4995	4995	0
608	20240510	093500	19548280	4995	4995	4995	4995	66
609	20240510	093400	19218610	4990	4990	4990	4990	0
610	20240510	093300	19218610	4990	4990	4990	4990	0
611	20240510	093200	19218610	4990	4990	4990	4990	0
612	20240510	093100	19218610	4990	4990	4990	4990	0
613	20240510	093000	19218610	4990	4990	4990	4990	0
614	20240510	092900	19218610	4990	4990	4990	4990	30
615	20240510	092800	19068910	4990	4990	4990	4990	0
616	20240510	092700	19068910	4990	4990	4990	4990	2
617	20240510	092600	19058930	4995	4995	4995	4995	100
618	20240510	092500	18559430	4995	4995	4995	4995	0
619	20240510	092400	18559430	4995	4995	4995	4995	100
620	20240510	092300	18059930	4990	4985	4990	4985	1052
621	20240510	092200	12813615	4985	4985	4985	4985	0
622	20240510	092100	12813615	4985	4985	4985	4985	963
623	20240510	092000	8013060	4990	4990	4990	4990	0
624	20240510	091900	8013060	4990	4990	4990	4990	0
625	20240510	091800	8013060	4990	4990	4990	4990	11
626	20240510	091700	7958170	4990	4990	4990	4990	0
627	20240510	091600	7958170	4990	4990	4990	4990	0
628	20240510	091500	7958170	4990	4990	4990	4990	223
629	20240510	091400	6845400	4990	4990	4990	4990	0
630	20240510	091300	6845400	4990	4990	4990	4990	0
631	20240510	091200	6845400	4990	4990	4990	4990	1
632	20240510	091100	6840410	4985	4985	4985	4985	632
633	20240510	091000	3689890	4985	4985	4985	4985	25
634	20240510	090900	3565265	4990	4990	4990	4990	126
635	20240510	090800	2936525	4990	4990	4990	4990	48
636	20240510	090700	2697005	4990	4990	4990	4990	52
637	20240510	090600	2437525	4995	4995	4995	4995	0
638	20240510	090500	2437525	4995	4995	4995	4995	0
639	20240510	090400	2437525	4995	4985	4995	4985	459
640	20240510	090300	148825	4985	4985	4985	4985	0
641	20240510	090200	148825	4985	4985	4985	4985	0
642	20240510	090100	148825	4985	4985	4985	4985	1
643	20240510	090000	143840	4960	4960	4960	4960	29