KissMeData/337930/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	210900	274934855	5030	5030	5030	5030	251
3	20240508	210800	274934855	5030	5030	5030	5030	0
4	20240508	210700	274934855	5030	5030	5030	5030	0
5	20240508	210600	274934855	5030	5030	5030	5030	0
6	20240508	210500	274934855	5030	5030	5030	5030	0
7	20240508	210400	274934855	5030	5030	5030	5030	0
8	20240508	210300	274934855	5030	5030	5030	5030	0
9	20240508	210200	274934855	5030	5030	5030	5030	0
10	20240508	210100	274934855	5030	5030	5030	5030	0
11	20240508	210000	274934855	5030	5030	5030	5030	0
12	20240508	205900	274934855	5030	5030	5030	5030	0
13	20240508	205800	274934855	5030	5030	5030	5030	0
14	20240508	205700	274934855	5030	5030	5030	5030	0
15	20240508	205600	274934855	5030	5030	5030	5030	0
16	20240508	205500	274934855	5030	5030	5030	5030	0
17	20240508	205400	274934855	5030	5030	5030	5030	0
18	20240508	205300	274934855	5030	5030	5030	5030	0
19	20240508	205200	274934855	5030	5030	5030	5030	0
20	20240508	205100	274934855	5030	5030	5030	5030	0
21	20240508	205000	274934855	5030	5030	5030	5030	0
22	20240508	204900	274934855	5030	5030	5030	5030	0
23	20240508	204800	274934855	5030	5030	5030	5030	0
24	20240508	204700	274934855	5030	5030	5030	5030	0
25	20240508	204600	274934855	5030	5030	5030	5030	0
26	20240508	204500	274934855	5030	5030	5030	5030	0
27	20240508	204400	274934855	5030	5030	5030	5030	0
28	20240508	204300	274934855	5030	5030	5030	5030	0
29	20240508	204200	274934855	5030	5030	5030	5030	0
30	20240508	204100	274934855	5030	5030	5030	5030	0
31	20240508	204000	274934855	5030	5030	5030	5030	0
32	20240508	203900	274934855	5030	5030	5030	5030	251
33	20240508	203800	274934855	5030	5030	5030	5030	0
34	20240508	203700	274934855	5030	5030	5030	5030	0
35	20240508	203600	274934855	5030	5030	5030	5030	0
36	20240508	203500	274934855	5030	5030	5030	5030	0
37	20240508	203400	274934855	5030	5030	5030	5030	0
38	20240508	203300	274934855	5030	5030	5030	5030	0
39	20240508	203200	274934855	5030	5030	5030	5030	0
40	20240508	203100	274934855	5030	5030	5030	5030	0
41	20240508	203000	274934855	5030	5030	5030	5030	0
42	20240508	202900	274934855	5030	5030	5030	5030	0
43	20240508	202800	274934855	5030	5030	5030	5030	0
44	20240508	202700	274934855	5030	5030	5030	5030	0
45	20240508	202600	274934855	5030	5030	5030	5030	0
46	20240508	202500	274934855	5030	5030	5030	5030	0
47	20240508	202400	274934855	5030	5030	5030	5030	0
48	20240508	202300	274934855	5030	5030	5030	5030	0
49	20240508	202200	274934855	5030	5030	5030	5030	0
50	20240508	202100	274934855	5030	5030	5030	5030	0
51	20240508	202000	274934855	5030	5030	5030	5030	0
52	20240508	201900	274934855	5030	5030	5030	5030	0
53	20240508	201800	274934855	5030	5030	5030	5030	0
54	20240508	201700	274934855	5030	5030	5030	5030	0
55	20240508	201600	274934855	5030	5030	5030	5030	0
56	20240508	201500	274934855	5030	5030	5030	5030	0
57	20240508	201400	274934855	5030	5030	5030	5030	0
58	20240508	201300	274934855	5030	5030	5030	5030	0
59	20240508	201200	274934855	5030	5030	5030	5030	0
60	20240508	201100	274934855	5030	5030	5030	5030	0
61	20240508	201000	274934855	5030	5030	5030	5030	0
62	20240508	200900	274934855	5030	5030	5030	5030	251
63	20240508	200800	274934855	5030	5030	5030	5030	0
64	20240508	200700	274934855	5030	5030	5030	5030	0
65	20240508	200600	274934855	5030	5030	5030	5030	0
66	20240508	200500	274934855	5030	5030	5030	5030	0
67	20240508	200400	274934855	5030	5030	5030	5030	0
68	20240508	200300	274934855	5030	5030	5030	5030	0
69	20240508	200200	274934855	5030	5030	5030	5030	0
70	20240508	200100	274934855	5030	5030	5030	5030	0
71	20240508	200000	274934855	5030	5030	5030	5030	0
72	20240508	195900	274934855	5030	5030	5030	5030	0
73	20240508	195800	274934855	5030	5030	5030	5030	0
74	20240508	195700	274934855	5030	5030	5030	5030	0
75	20240508	195600	274934855	5030	5030	5030	5030	0
76	20240508	195500	274934855	5030	5030	5030	5030	0
77	20240508	195400	274934855	5030	5030	5030	5030	0
78	20240508	195300	274934855	5030	5030	5030	5030	0
79	20240508	195200	274934855	5030	5030	5030	5030	0
80	20240508	195100	274934855	5030	5030	5030	5030	0
81	20240508	195000	274934855	5030	5030	5030	5030	0
82	20240508	194900	274934855	5030	5030	5030	5030	0
83	20240508	194800	274934855	5030	5030	5030	5030	0
84	20240508	194700	274934855	5030	5030	5030	5030	0
85	20240508	194600	274934855	5030	5030	5030	5030	0
86	20240508	194500	274934855	5030	5030	5030	5030	0
87	20240508	194400	274934855	5030	5030	5030	5030	0
88	20240508	194300	274934855	5030	5030	5030	5030	0
89	20240508	194200	274934855	5030	5030	5030	5030	0
90	20240508	194100	274934855	5030	5030	5030	5030	0
91	20240508	194000	274934855	5030	5030	5030	5030	0
92	20240508	193900	274934855	5030	5030	5030	5030	251
93	20240508	193800	274934855	5030	5030	5030	5030	0
94	20240508	193700	274934855	5030	5030	5030	5030	0
95	20240508	193600	274934855	5030	5030	5030	5030	0
96	20240508	193500	274934855	5030	5030	5030	5030	0
97	20240508	193400	274934855	5030	5030	5030	5030	0
98	20240508	193300	274934855	5030	5030	5030	5030	0
99	20240508	193200	274934855	5030	5030	5030	5030	0
100	20240508	193100	274934855	5030	5030	5030	5030	0
101	20240508	193000	274934855	5030	5030	5030	5030	0
102	20240508	192900	274934855	5030	5030	5030	5030	0
103	20240508	192800	274934855	5030	5030	5030	5030	0
104	20240508	192700	274934855	5030	5030	5030	5030	0
105	20240508	192600	274934855	5030	5030	5030	5030	0
106	20240508	192500	274934855	5030	5030	5030	5030	0
107	20240508	192400	274934855	5030	5030	5030	5030	0
108	20240508	192300	274934855	5030	5030	5030	5030	0
109	20240508	192200	274934855	5030	5030	5030	5030	0
110	20240508	192100	274934855	5030	5030	5030	5030	0
111	20240508	192000	274934855	5030	5030	5030	5030	0
112	20240508	191900	274934855	5030	5030	5030	5030	0
113	20240508	191800	274934855	5030	5030	5030	5030	0
114	20240508	191700	274934855	5030	5030	5030	5030	0
115	20240508	191600	274934855	5030	5030	5030	5030	0
116	20240508	191500	274934855	5030	5030	5030	5030	0
117	20240508	191400	274934855	5030	5030	5030	5030	0
118	20240508	191300	274934855	5030	5030	5030	5030	0
119	20240508	191200	274934855	5030	5030	5030	5030	0
120	20240508	191100	274934855	5030	5030	5030	5030	0
121	20240508	191000	274934855	5030	5030	5030	5030	0
122	20240508	190900	274934855	5030	5030	5030	5030	251
123	20240508	190800	274934855	5030	5030	5030	5030	0
124	20240508	190700	274934855	5030	5030	5030	5030	0
125	20240508	190600	274934855	5030	5030	5030	5030	0
126	20240508	190500	274934855	5030	5030	5030	5030	0
127	20240508	190400	274934855	5030	5030	5030	5030	0
128	20240508	190300	274934855	5030	5030	5030	5030	0
129	20240508	190200	274934855	5030	5030	5030	5030	0
130	20240508	190100	274934855	5030	5030	5030	5030	0
131	20240508	190000	274934855	5030	5030	5030	5030	0
132	20240508	185900	274934855	5030	5030	5030	5030	0
133	20240508	185800	274934855	5030	5030	5030	5030	0
134	20240508	185700	274934855	5030	5030	5030	5030	0
135	20240508	185600	274934855	5030	5030	5030	5030	0
136	20240508	185500	274934855	5030	5030	5030	5030	0
137	20240508	185400	274934855	5030	5030	5030	5030	0
138	20240508	185300	274934855	5030	5030	5030	5030	0
139	20240508	185200	274934855	5030	5030	5030	5030	0
140	20240508	185100	274934855	5030	5030	5030	5030	0
141	20240508	185000	274934855	5030	5030	5030	5030	0
142	20240508	184900	274934855	5030	5030	5030	5030	0
143	20240508	184800	274934855	5030	5030	5030	5030	0
144	20240508	184700	274934855	5030	5030	5030	5030	0
145	20240508	184600	274934855	5030	5030	5030	5030	0
146	20240508	184500	274934855	5030	5030	5030	5030	0
147	20240508	184400	274934855	5030	5030	5030	5030	0
148	20240508	184300	274934855	5030	5030	5030	5030	0
149	20240508	184200	274934855	5030	5030	5030	5030	0
150	20240508	184100	274934855	5030	5030	5030	5030	0
151	20240508	184000	274934855	5030	5030	5030	5030	0
152	20240508	183900	274934855	5030	5030	5030	5030	251
153	20240508	183800	274934855	5030	5030	5030	5030	0
154	20240508	183700	274934855	5030	5030	5030	5030	0
155	20240508	183600	274934855	5030	5030	5030	5030	0
156	20240508	183500	274934855	5030	5030	5030	5030	0
157	20240508	183400	274934855	5030	5030	5030	5030	0
158	20240508	183300	274934855	5030	5030	5030	5030	0
159	20240508	183200	274934855	5030	5030	5030	5030	0
160	20240508	183100	274934855	5030	5030	5030	5030	0
161	20240508	183000	274934855	5030	5030	5030	5030	0
162	20240508	182900	274934855	5030	5030	5030	5030	0
163	20240508	182800	274934855	5030	5030	5030	5030	0
164	20240508	182700	274934855	5030	5030	5030	5030	0
165	20240508	182600	274934855	5030	5030	5030	5030	0
166	20240508	182500	274934855	5030	5030	5030	5030	0
167	20240508	182400	274934855	5030	5030	5030	5030	0
168	20240508	182300	274934855	5030	5030	5030	5030	0
169	20240508	182200	274934855	5030	5030	5030	5030	0
170	20240508	182100	274934855	5030	5030	5030	5030	0
171	20240508	182000	274934855	5030	5030	5030	5030	0
172	20240508	181900	274934855	5030	5030	5030	5030	0
173	20240508	181800	274934855	5030	5030	5030	5030	0
174	20240508	181700	274934855	5030	5030	5030	5030	0
175	20240508	181600	274934855	5030	5030	5030	5030	0
176	20240508	181500	274934855	5030	5030	5030	5030	0
177	20240508	181400	274934855	5030	5030	5030	5030	0
178	20240508	181300	274934855	5030	5030	5030	5030	0
179	20240508	181200	274934855	5030	5030	5030	5030	0
180	20240508	181100	274934855	5030	5030	5030	5030	0
181	20240508	181000	274934855	5030	5030	5030	5030	0
182	20240508	180900	274934855	5030	5030	5030	5030	251
183	20240508	180800	274934855	5030	5030	5030	5030	0
184	20240508	180700	274934855	5030	5030	5030	5030	0
185	20240508	180600	274934855	5030	5030	5030	5030	0
186	20240508	180500	274934855	5030	5030	5030	5030	0
187	20240508	180400	274934855	5030	5030	5030	5030	0
188	20240508	180300	274934855	5030	5030	5030	5030	0
189	20240508	180200	274934855	5030	5030	5030	5030	0
190	20240508	180100	274934855	5030	5030	5030	5030	0
191	20240508	180000	274934855	5030	5030	5030	5030	0
192	20240508	175900	274934855	5030	5030	5030	5030	0
193	20240508	175800	274934855	5030	5030	5030	5030	0
194	20240508	175700	274934855	5030	5030	5030	5030	0
195	20240508	175600	274934855	5030	5030	5030	5030	0
196	20240508	175500	274934855	5030	5030	5030	5030	0
197	20240508	175400	274934855	5030	5030	5030	5030	0
198	20240508	175300	274934855	5030	5030	5030	5030	0
199	20240508	175200	274934855	5030	5030	5030	5030	0
200	20240508	175100	274934855	5030	5030	5030	5030	0
201	20240508	175000	274934855	5030	5030	5030	5030	0
202	20240508	174900	274934855	5030	5030	5030	5030	0
203	20240508	174800	274934855	5030	5030	5030	5030	0
204	20240508	174700	274934855	5030	5030	5030	5030	0
205	20240508	174600	274934855	5030	5030	5030	5030	0
206	20240508	174500	274934855	5030	5030	5030	5030	0
207	20240508	174400	274934855	5030	5030	5030	5030	0
208	20240508	174300	274934855	5030	5030	5030	5030	0
209	20240508	174200	274934855	5030	5030	5030	5030	0
210	20240508	174100	274934855	5030	5030	5030	5030	0
211	20240508	174000	274934855	5030	5030	5030	5030	0
212	20240508	173900	274934855	5030	5030	5030	5030	251
213	20240508	173800	274934855	5030	5030	5030	5030	0
214	20240508	173700	274934855	5030	5030	5030	5030	0
215	20240508	173600	274934855	5030	5030	5030	5030	0
216	20240508	173500	274934855	5030	5030	5030	5030	0
217	20240508	173400	274934855	5030	5030	5030	5030	0
218	20240508	173300	274934855	5030	5030	5030	5030	0
219	20240508	173200	274934855	5030	5030	5030	5030	0
220	20240508	173100	274934855	5030	5030	5030	5030	0
221	20240508	173000	274934855	5030	5030	5030	5030	0
222	20240508	172900	274934855	5030	5030	5030	5030	0
223	20240508	172800	274934855	5030	5030	5030	5030	0
224	20240508	172700	274934855	5030	5030	5030	5030	0
225	20240508	172600	274934855	5030	5030	5030	5030	0
226	20240508	172500	274934855	5030	5030	5030	5030	0
227	20240508	172400	274934855	5030	5030	5030	5030	0
228	20240508	172300	274934855	5030	5030	5030	5030	0
229	20240508	172200	274934855	5030	5030	5030	5030	0
230	20240508	172100	274934855	5030	5030	5030	5030	0
231	20240508	172000	274934855	5030	5030	5030	5030	0
232	20240508	171900	274934855	5030	5030	5030	5030	0
233	20240508	171800	274934855	5030	5030	5030	5030	0
234	20240508	171700	274934855	5030	5030	5030	5030	0
235	20240508	171600	274934855	5030	5030	5030	5030	0
236	20240508	171500	274934855	5030	5030	5030	5030	0
237	20240508	171400	274934855	5030	5030	5030	5030	0
238	20240508	171300	274934855	5030	5030	5030	5030	0
239	20240508	171200	274934855	5030	5030	5030	5030	0
240	20240508	171100	274934855	5030	5030	5030	5030	0
241	20240508	171000	274934855	5030	5030	5030	5030	0
242	20240508	170900	274934855	5030	5030	5030	5030	251
243	20240508	170800	274934855	5030	5030	5030	5030	0
244	20240508	170700	274934855	5030	5030	5030	5030	0
245	20240508	170600	274934855	5030	5030	5030	5030	0
246	20240508	170500	274934855	5030	5030	5030	5030	0
247	20240508	170400	274934855	5030	5030	5030	5030	0
248	20240508	170300	274934855	5030	5030	5030	5030	0
249	20240508	170200	274934855	5030	5030	5030	5030	0
250	20240508	170100	274934855	5030	5030	5030	5030	0
251	20240508	170000	274934855	5030	5030	5030	5030	0
252	20240508	165900	274934855	5030	5030	5030	5030	0
253	20240508	165800	274934855	5030	5030	5030	5030	0
254	20240508	165700	274934855	5030	5030	5030	5030	0
255	20240508	165600	274934855	5030	5030	5030	5030	0
256	20240508	165500	274934855	5030	5030	5030	5030	0
257	20240508	165400	274934855	5030	5030	5030	5030	0
258	20240508	165300	274934855	5030	5030	5030	5030	0
259	20240508	165200	274934855	5030	5030	5030	5030	0
260	20240508	165100	274934855	5030	5030	5030	5030	0
261	20240508	165000	274934855	5030	5030	5030	5030	0
262	20240508	164900	274934855	5030	5030	5030	5030	0
263	20240508	164800	274934855	5030	5030	5030	5030	0
264	20240508	164700	274934855	5030	5030	5030	5030	0
265	20240508	164600	274934855	5030	5030	5030	5030	0
266	20240508	164500	274934855	5030	5030	5030	5030	0
267	20240508	164400	274934855	5030	5030	5030	5030	0
268	20240508	164300	274934855	5030	5030	5030	5030	0
269	20240508	164200	274934855	5030	5030	5030	5030	0
270	20240508	164100	274934855	5030	5030	5030	5030	0
271	20240508	164000	274934855	5030	5030	5030	5030	0
272	20240508	163900	274934855	5030	5030	5030	5030	251
273	20240508	163800	274934855	5030	5030	5030	5030	0
274	20240508	163700	274934855	5030	5030	5030	5030	0
275	20240508	163600	274934855	5030	5030	5030	5030	0
276	20240508	163500	274934855	5030	5030	5030	5030	0
277	20240508	163400	274934855	5030	5030	5030	5030	0
278	20240508	163300	274934855	5030	5030	5030	5030	0
279	20240508	163200	274934855	5030	5030	5030	5030	0
280	20240508	163100	274934855	5030	5030	5030	5030	0
281	20240508	163000	274934855	5030	5030	5030	5030	0
282	20240508	162900	274934855	5030	5030	5030	5030	0
283	20240508	162800	274934855	5030	5030	5030	5030	0
284	20240508	162700	274934855	5030	5030	5030	5030	0
285	20240508	162600	274934855	5030	5030	5030	5030	0
286	20240508	162500	274934855	5030	5030	5030	5030	0
287	20240508	162400	274934855	5030	5030	5030	5030	0
288	20240508	162300	274934855	5030	5030	5030	5030	0
289	20240508	162200	274934855	5030	5030	5030	5030	0
290	20240508	162100	274934855	5030	5030	5030	5030	0
291	20240508	162000	274934855	5030	5030	5030	5030	0
292	20240508	161900	274934855	5030	5030	5030	5030	0
293	20240508	161800	274934855	5030	5030	5030	5030	0
294	20240508	161700	274934855	5030	5030	5030	5030	0
295	20240508	161600	274934855	5030	5030	5030	5030	0
296	20240508	161500	274934855	5030	5030	5030	5030	0
297	20240508	161400	274934855	5030	5030	5030	5030	0
298	20240508	161300	274934855	5030	5030	5030	5030	0
299	20240508	161200	274934855	5030	5030	5030	5030	0
300	20240508	161100	274934855	5030	5030	5030	5030	0
301	20240508	161000	274934855	5030	5030	5030	5030	0
302	20240508	160900	274934855	5030	5030	5030	5030	251
303	20240508	160800	274934855	5030	5030	5030	5030	0
304	20240508	160700	274934855	5030	5030	5030	5030	0
305	20240508	160600	274934855	5030	5030	5030	5030	0
306	20240508	160500	274934855	5030	5030	5030	5030	0
307	20240508	160400	274934855	5030	5030	5030	5030	0
308	20240508	160300	274934855	5030	5030	5030	5030	0
309	20240508	160200	274934855	5030	5030	5030	5030	0
310	20240508	160100	274934855	5030	5030	5030	5030	0
311	20240508	160000	274934855	5030	5030	5030	5030	0
312	20240508	155900	274934855	5030	5030	5030	5030	0
313	20240508	155800	274934855	5030	5030	5030	5030	0
314	20240508	155700	274934855	5030	5030	5030	5030	0
315	20240508	155600	274934855	5030	5030	5030	5030	0
316	20240508	155500	274934855	5030	5030	5030	5030	0
317	20240508	155400	274934855	5030	5030	5030	5030	0
318	20240508	155300	274934855	5030	5030	5030	5030	0
319	20240508	155200	274934855	5030	5030	5030	5030	0
320	20240508	155100	274934855	5030	5030	5030	5030	0
321	20240508	155000	274934855	5030	5030	5030	5030	0
322	20240508	154900	274934855	5030	5030	5030	5030	0
323	20240508	154800	274934855	5030	5030	5030	5030	0
324	20240508	154700	274934855	5030	5030	5030	5030	0
325	20240508	154600	274934855	5030	5030	5030	5030	0
326	20240508	154500	274934855	5030	5030	5030	5030	0
327	20240508	154400	274934855	5030	5030	5030	5030	0
328	20240508	154300	274934855	5030	5030	5030	5030	0
329	20240508	154200	274934855	5030	5030	5030	5030	0
330	20240508	154100	274934855	5030	5030	5030	5030	0
331	20240508	154000	274934855	5030	5030	5030	5030	0
332	20240508	153900	274934855	5030	5030	5030	5030	251
333	20240508	153800	274934855	5030	5030	5030	5030	0
334	20240508	153700	274934855	5030	5030	5030	5030	0
335	20240508	153600	274934855	5030	5030	5030	5030	0
336	20240508	153500	274934855	5030	5030	5030	5030	0
337	20240508	153400	274934855	5030	5030	5030	5030	0
338	20240508	153300	274934855	5030	5030	5030	5030	0
339	20240508	153200	274934855	5030	5030	5030	5030	0
340	20240508	153100	274934855	5030	5030	5030	5030	0
341	20240508	153000	274934855	5030	5030	5030	5030	251
342	20240508	152900	273672325	5030	5030	5030	5030	0
343	20240508	152800	273672325	5030	5030	5030	5030	0
344	20240508	152700	273672325	5030	5030	5030	5030	0
345	20240508	152600	273672325	5030	5030	5030	5030	0
346	20240508	152500	273672325	5030	5030	5030	5030	0
347	20240508	152400	273672325	5030	5030	5030	5030	0
348	20240508	152300	273672325	5030	5030	5030	5030	0
349	20240508	152200	273672325	5030	5030	5030	5030	0
350	20240508	152100	273672325	5030	5030	5030	5030	0
351	20240508	152000	273672325	5030	5030	5030	5030	0
352	20240508	151900	273672325	5030	5030	5030	5030	0
353	20240508	151800	273672325	5030	5030	5030	5030	295
354	20240508	151700	272188475	5030	5030	5030	5030	0
355	20240508	151600	272188475	5030	5030	5030	5030	38
356	20240508	151500	271997335	5030	5030	5030	5030	0
357	20240508	151400	271997335	5030	5030	5030	5030	0
358	20240508	151300	271997335	5030	5030	5030	5030	0
359	20240508	151200	271997335	5030	5030	5030	5030	0
360	20240508	151100	271997335	5030	5020	5030	5020	500
361	20240508	151000	269482575	5020	5020	5020	5020	15
362	20240508	150900	269407275	5000	5000	5000	5000	0
363	20240508	150800	269407275	5000	5000	5000	5000	0
364	20240508	150700	269407275	5000	5000	5000	5000	0
365	20240508	150600	269407275	5000	5000	5000	5000	763
366	20240508	150500	265592275	5020	5020	5020	5020	0
367	20240508	150400	265592275	5020	5020	5020	5020	69
368	20240508	150300	265245895	5010	5010	5010	5010	0
369	20240508	150200	265245895	5010	5010	5010	5010	0
370	20240508	150100	265245895	5010	5010	5010	5010	331
371	20240508	150000	263587585	4985	4985	4985	4985	0
372	20240508	145900	263587585	4985	4985	4985	4985	0
373	20240508	145800	263587585	4985	4985	4985	4985	50
374	20240508	145700	263338335	5000	5000	5000	5000	0
375	20240508	145600	263338335	5000	5000	5000	5000	0
376	20240508	145500	263338335	5000	5000	5000	5000	0
377	20240508	145400	263338335	5000	5000	5000	5000	4800
378	20240508	145300	239338335	5000	5000	5000	5000	0
379	20240508	145200	239338335	5000	5000	5000	5000	1
380	20240508	145100	239333335	5000	5000	5000	5000	0
381	20240508	145000	239333335	5000	5000	5000	5000	200
382	20240508	144900	238333335	5000	5000	5000	5000	0
383	20240508	144800	238333335	5000	5000	5000	5000	0
384	20240508	144700	238333335	5000	5000	5000	5000	0
385	20240508	144600	238333335	5000	5000	5000	5000	0
386	20240508	144500	238333335	5000	5000	5000	5000	150
387	20240508	144400	237583335	4975	4985	5000	4970	5046
388	20240508	144300	212462415	4985	5010	5010	4985	5404
389	20240508	144200	185473790	5010	5010	5010	5010	40
390	20240508	144100	185273390	5020	5020	5020	5020	0
391	20240508	144000	185273390	5020	5020	5020	5020	0
392	20240508	143900	185273390	5020	5020	5020	5020	0
393	20240508	143800	185273390	5020	5020	5020	5020	0
394	20240508	143700	185273390	5020	5020	5020	5020	0
395	20240508	143600	185273390	5020	5020	5020	5020	0
396	20240508	143500	185273390	5020	5020	5020	5020	0
397	20240508	143400	185273390	5020	5020	5020	5020	0
398	20240508	143300	185273390	5020	5020	5020	5020	0
399	20240508	143200	185273390	5020	5020	5020	5020	10
400	20240508	143100	185223190	5020	5020	5020	5020	10
401	20240508	143000	185172990	5020	5020	5020	5020	16
402	20240508	142900	185092670	5020	5020	5020	5020	0
403	20240508	142800	185092670	5020	5020	5020	5020	0
404	20240508	142700	185092670	5020	5020	5020	5020	0
405	20240508	142600	185092670	5020	5020	5020	5020	0
406	20240508	142500	185092670	5020	5020	5020	5020	0
407	20240508	142400	185092670	5020	5020	5020	5020	0
408	20240508	142300	185092670	5020	5020	5020	5020	0
409	20240508	142200	185092670	5020	5020	5020	5020	1
410	20240508	142100	185087650	5020	5020	5020	5020	1
411	20240508	142000	185082630	5010	5010	5010	5010	0
412	20240508	141900	185082630	5010	5010	5010	5010	0
413	20240508	141800	185082630	5010	5010	5010	5010	0
414	20240508	141700	185082630	5010	5010	5010	5010	0
415	20240508	141600	185082630	5010	5010	5010	5010	0
416	20240508	141500	185082630	5010	5010	5010	5010	32
417	20240508	141400	184922310	5010	5010	5010	5010	350
418	20240508	141300	183168810	5010	5010	5010	5010	0
419	20240508	141200	183168810	5010	5010	5010	5010	78
420	20240508	141100	182778030	5010	5010	5010	5010	0
421	20240508	141000	182778030	5010	5010	5010	5010	50
422	20240508	140900	182527530	5020	5020	5020	5020	0
423	20240508	140800	182527530	5020	5020	5020	5020	3
424	20240508	140700	182512470	5020	5020	5020	5020	0
425	20240508	140600	182512470	5020	5020	5020	5020	0
426	20240508	140500	182512470	5020	5020	5020	5020	2
427	20240508	140400	182502430	5020	5020	5020	5020	0
428	20240508	140300	182502430	5020	5010	5020	5010	303
429	20240508	140200	180983400	5000	5000	5000	5000	0
430	20240508	140100	180983400	5000	5000	5000	5000	0
431	20240508	140000	180983400	5000	5000	5000	5000	0
432	20240508	135900	180983400	5000	5000	5000	5000	0
433	20240508	135800	180983400	5000	5000	5000	5000	0
434	20240508	135700	180983400	5000	5000	5000	5000	0
435	20240508	135600	180983400	5000	5000	5000	5000	0
436	20240508	135500	180983400	5000	5000	5000	5000	100
437	20240508	135400	180483400	5000	5000	5000	5000	0
438	20240508	135300	180483400	5000	5000	5000	5000	0
439	20240508	135200	180483400	5000	5000	5000	5000	0
440	20240508	135100	180483400	5000	5000	5000	5000	14
441	20240508	135000	180413400	5000	5000	5000	5000	0
442	20240508	134900	180413400	5000	5000	5000	5000	0
443	20240508	134800	180413400	5000	5000	5000	5000	0
444	20240508	134700	180413400	5000	5000	5000	5000	0
445	20240508	134600	180413400	5000	5000	5000	5000	0
446	20240508	134500	180413400	5000	5000	5000	5000	0
447	20240508	134400	180413400	5000	5000	5000	5000	0
448	20240508	134300	180413400	5000	5000	5000	5000	0
449	20240508	134200	180413400	5000	5000	5000	5000	0
450	20240508	134100	180413400	5000	5000	5000	5000	0
451	20240508	134000	180413400	5000	5020	5020	5000	1625
452	20240508	133900	172275830	5030	5030	5030	5030	0
453	20240508	133800	172275830	5030	5030	5030	5030	760
454	20240508	133700	168453030	5030	5030	5030	5030	0
455	20240508	133600	168453030	5030	5030	5030	5030	0
456	20240508	133500	168453030	5030	5030	5030	5030	0
457	20240508	133400	168453030	5030	5030	5030	5030	0
458	20240508	133300	168453030	5030	5030	5030	5030	11
459	20240508	133200	168397700	5020	5020	5020	5020	4
460	20240508	133100	168377620	5030	5030	5030	5030	0
461	20240508	133000	168377620	5030	5030	5030	5030	0
462	20240508	132900	168377620	5030	5030	5030	5030	0
463	20240508	132800	168377620	5030	5030	5030	5030	20
464	20240508	132700	168277020	5030	5030	5030	5030	0
465	20240508	132600	168277020	5030	5030	5030	5030	20
466	20240508	132500	168176420	5030	5030	5030	5030	17
467	20240508	132400	168090910	5030	5030	5030	5030	54
468	20240508	132300	167819290	5040	5040	5040	5040	0
469	20240508	132200	167819290	5040	5040	5040	5040	0
470	20240508	132100	167819290	5040	5040	5040	5040	20
471	20240508	132000	167718490	5030	5030	5030	5030	0
472	20240508	131900	167718490	5030	5030	5030	5030	0
473	20240508	131800	167718490	5030	5030	5030	5030	0
474	20240508	131700	167718490	5030	5030	5030	5030	0
475	20240508	131600	167718490	5030	5030	5030	5030	0
476	20240508	131500	167718490	5030	5030	5030	5030	0
477	20240508	131400	167718490	5030	5030	5030	5030	0
478	20240508	131300	167718490	5030	5030	5030	5030	0
479	20240508	131200	167718490	5030	5030	5030	5030	0
480	20240508	131100	167718490	5030	5030	5030	5030	0
481	20240508	131000	167718490	5030	5030	5030	5030	0
482	20240508	130900	167718490	5030	5030	5030	5030	5
483	20240508	130800	167693340	5030	5030	5030	5030	9
484	20240508	130700	167648070	5030	5030	5030	5030	4
485	20240508	130600	167627950	5030	5030	5030	5030	0
486	20240508	130500	167627950	5030	5030	5030	5030	30
487	20240508	130400	167477050	5030	5030	5030	5030	100
488	20240508	130300	166974050	5030	5030	5030	5030	0
489	20240508	130200	166974050	5030	5030	5030	5030	20
490	20240508	130100	166873450	5030	5030	5030	5030	0
491	20240508	130000	166873450	5030	5030	5030	5030	0
492	20240508	125900	166873450	5030	5030	5030	5030	0
493	20240508	125800	166873450	5030	5030	5030	5030	0
494	20240508	125700	166873450	5030	5030	5030	5030	26
495	20240508	125600	166742670	5040	5040	5040	5040	1
496	20240508	125500	166737630	5030	5030	5030	5030	1
497	20240508	125400	166732600	5020	5020	5020	5020	80
498	20240508	125300	166331000	5020	5020	5020	5020	0
499	20240508	125200	166331000	5020	5030	5040	5020	210
500	20240508	125100	165275070	5030	5030	5030	5030	2
501	20240508	125000	165265010	5030	5030	5030	5030	0
502	20240508	124900	165265010	5030	5030	5030	5030	1569
503	20240508	124800	157372940	5040	5040	5040	5040	0
504	20240508	124700	157372940	5040	5040	5040	5040	0
505	20240508	124600	157372940	5040	5040	5040	5040	20
506	20240508	124500	157272140	5040	5040	5040	5040	19
507	20240508	124400	157176380	5040	5040	5040	5040	39
508	20240508	124300	156979820	5040	5040	5040	5040	1
509	20240508	124200	156974780	5040	5040	5040	5040	0
510	20240508	124100	156974780	5040	5040	5040	5040	0
511	20240508	124000	156974780	5040	5040	5040	5040	0
512	20240508	123900	156974780	5040	5040	5040	5040	229
513	20240508	123800	155820620	5040	5040	5040	5040	0
514	20240508	123700	155820620	5040	5040	5040	5040	1
515	20240508	123600	155815580	5040	5040	5040	5040	1
516	20240508	123500	155810540	5030	5030	5030	5030	0
517	20240508	123400	155810540	5030	5030	5030	5030	0
518	20240508	123300	155810540	5030	5030	5030	5030	0
519	20240508	123200	155810540	5030	5030	5030	5030	20
520	20240508	123100	155709940	5040	5040	5040	5040	1
521	20240508	123000	155704900	5040	5040	5040	5040	0
522	20240508	122900	155704900	5040	5040	5040	5040	0
523	20240508	122800	155704900	5040	5040	5040	5040	0
524	20240508	122700	155704900	5040	5040	5040	5040	4
525	20240508	122600	155684740	5040	5040	5040	5040	0
526	20240508	122500	155684740	5040	5040	5040	5040	0
527	20240508	122400	155684740	5040	5040	5040	5040	0
528	20240508	122300	155684740	5040	5040	5040	5040	0
529	20240508	122200	155684740	5040	5040	5040	5040	0
530	20240508	122100	155684740	5040	5040	5040	5040	2
531	20240508	122000	155674660	5040	5040	5040	5040	0
532	20240508	121900	155674660	5040	5040	5040	5040	0
533	20240508	121800	155674660	5040	5040	5040	5040	2500
534	20240508	121700	143074660	5030	5030	5030	5030	1
535	20240508	121600	143069630	5040	5040	5040	5040	0
536	20240508	121500	143069630	5040	5040	5040	5040	0
537	20240508	121400	143069630	5040	5040	5040	5040	1
538	20240508	121300	143064590	5030	5030	5030	5030	0
539	20240508	121200	143064590	5030	5030	5030	5030	0
540	20240508	121100	143064590	5030	5030	5030	5030	10
541	20240508	121000	143014290	5040	5040	5040	5040	0
542	20240508	120900	143014290	5040	5040	5040	5040	0
543	20240508	120800	143014290	5040	5040	5040	5040	0
544	20240508	120700	143014290	5040	5040	5040	5040	30
545	20240508	120600	142863090	5030	5030	5030	5030	4542
546	20240508	120500	120016830	5030	5030	5030	5030	1
547	20240508	120400	120011800	5020	5020	5020	5020	278
548	20240508	120300	118616240	5010	5010	5010	5010	0
549	20240508	120200	118616240	5010	5010	5010	5010	0
550	20240508	120100	118616240	5010	5010	5010	5010	27
551	20240508	120000	118480970	5020	5020	5020	5020	0
552	20240508	115900	118480970	5020	5020	5020	5020	6
553	20240508	115800	118450850	5020	5020	5020	5020	0
554	20240508	115700	118450850	5020	5020	5020	5020	0
555	20240508	115600	118450850	5020	5020	5020	5020	0
556	20240508	115500	118450850	5020	5020	5020	5020	0
557	20240508	115400	118450850	5020	5020	5020	5020	40
558	20240508	115300	118250050	5020	5020	5020	5020	0
559	20240508	115200	118250050	5020	5020	5020	5020	0
560	20240508	115100	118250050	5020	5020	5020	5020	3
561	20240508	115000	118234990	5020	5020	5020	5020	0
562	20240508	114900	118234990	5020	5020	5020	5020	762
563	20240508	114800	114409750	5030	5030	5030	5030	0
564	20240508	114700	114409750	5030	5030	5030	5030	0
565	20240508	114600	114409750	5030	5030	5030	5030	0
566	20240508	114500	114409750	5030	5030	5030	5030	0
567	20240508	114400	114409750	5030	5030	5030	5030	1
568	20240508	114300	114404720	5030	5030	5030	5030	0
569	20240508	114200	114404720	5030	5030	5030	5030	0
570	20240508	114100	114404720	5030	5030	5030	5030	0
571	20240508	114000	114404720	5030	5030	5030	5030	0
572	20240508	113900	114404720	5030	5030	5030	5030	3
573	20240508	113800	114389630	5030	5030	5030	5030	0
574	20240508	113700	114389630	5030	5030	5030	5030	0
575	20240508	113600	114389630	5030	5030	5030	5030	0
576	20240508	113500	114389630	5030	5030	5030	5030	166
577	20240508	113400	113554650	5030	5030	5030	5030	0
578	20240508	113300	113554650	5030	5030	5030	5030	0
579	20240508	113200	113554650	5030	5030	5030	5030	14
580	20240508	113100	113484230	5030	5030	5030	5030	1
581	20240508	113000	113479200	5030	5040	5040	5030	1724
582	20240508	112900	104807420	5040	5040	5040	5040	0
583	20240508	112800	104807420	5040	5030	5040	5030	7
584	20240508	112700	104772200	5030	5030	5030	5030	70
585	20240508	112600	104420100	5030	5030	5030	5030	0
586	20240508	112500	104420100	5030	5030	5030	5030	53
587	20240508	112400	104153510	5030	5030	5030	5030	30
588	20240508	112300	104002610	5030	5030	5030	5030	30
589	20240508	112200	103851710	5040	5040	5040	5040	60
590	20240508	112100	103549310	5040	5040	5040	5040	0
591	20240508	112000	103549310	5040	5040	5040	5040	0
592	20240508	111900	103549310	5040	5040	5040	5040	1
593	20240508	111800	103544270	5030	5030	5030	5030	0
594	20240508	111700	103544270	5030	5030	5030	5030	477
595	20240508	111600	101144960	5030	5030	5030	5030	0
596	20240508	111500	101144960	5030	5030	5030	5030	0
597	20240508	111400	101144960	5030	5030	5030	5030	0
598	20240508	111300	101144960	5030	5030	5030	5030	0
599	20240508	111200	101144960	5030	5030	5030	5030	379
600	20240508	111100	99238590	5030	5030	5030	5030	0
601	20240508	111000	99238590	5030	5030	5030	5030	0
602	20240508	110900	99238590	5030	5030	5030	5030	0
603	20240508	110800	99238590	5030	5030	5030	5030	0
604	20240508	110700	99238590	5030	5030	5030	5030	0
605	20240508	110600	99238590	5030	5030	5030	5030	0
606	20240508	110500	99238590	5030	5030	5030	5030	0
607	20240508	110400	99238590	5030	5030	5030	5030	77
608	20240508	110300	98851280	5030	5030	5030	5030	77
609	20240508	110200	98463970	5030	5030	5030	5030	77
610	20240508	110100	98076660	5030	5030	5030	5030	77
611	20240508	110000	97689350	5030	5030	5030	5030	111
612	20240508	105900	97131020	5030	5030	5030	5030	176
613	20240508	105800	96245740	5030	5030	5030	5030	77
614	20240508	105700	95858430	5020	5020	5020	5020	0
615	20240508	105600	95858430	5020	5020	5020	5020	0
616	20240508	105500	95858430	5020	5030	5030	5020	184
617	20240508	105400	94932930	5030	5030	5030	5030	77
618	20240508	105300	94545620	5030	5030	5030	5030	407
619	20240508	105200	92498410	5030	5030	5030	5030	0
620	20240508	105100	92498410	5030	5030	5030	5030	317
621	20240508	105000	90903900	5030	5030	5030	5030	0
622	20240508	104900	90903900	5030	5030	5030	5030	0
623	20240508	104800	90903900	5030	5030	5030	5030	255
624	20240508	104700	89621250	5030	5030	5030	5030	0
625	20240508	104600	89621250	5030	5030	5030	5030	424
626	20240508	104500	87488530	5040	5040	5040	5040	3
627	20240508	104400	87473410	5040	5040	5040	5040	0
628	20240508	104300	87473410	5040	5030	5040	5030	31
629	20240508	104200	87317470	5040	5040	5040	5040	0
630	20240508	104100	87317470	5040	5040	5040	5040	0
631	20240508	104000	87317470	5040	5040	5040	5030	4
632	20240508	103900	87297330	5030	5030	5030	5030	124
633	20240508	103800	86673610	5030	5020	5030	5020	1392
634	20240508	103700	79675090	5020	5020	5020	5020	0
635	20240508	103600	79675090	5020	5020	5020	5020	0
636	20240508	103500	79675090	5020	5020	5020	5020	23
637	20240508	103400	79559630	5020	5020	5020	5020	0
638	20240508	103300	79559630	5020	5020	5020	5020	0
639	20240508	103200	79559630	5020	5020	5020	5020	0
640	20240508	103100	79559630	5020	5020	5020	5020	1
641	20240508	103000	79554610	5010	5010	5010	5010	1213
642	20240508	102900	73477480	5000	5010	5010	5000	3010
643	20240508	102800	58427370	5010	5010	5010	5010	1427
644	20240508	102700	51278100	5020	5020	5020	5020	0
645	20240508	102600	51278100	5020	5000	5020	5000	101
646	20240508	102500	50773080	5020	5020	5020	5020	0
647	20240508	102400	50773080	5020	5010	5020	5010	9
648	20240508	102300	50727980	5010	5010	5010	5010	0
649	20240508	102200	50727980	5010	5010	5010	5010	101
650	20240508	102100	50221970	5020	5020	5020	5020	0
651	20240508	102000	50221970	5020	5020	5020	5020	1
652	20240508	101900	50216950	5010	5010	5010	5010	44
653	20240508	101800	49996510	5020	5020	5020	5020	0
654	20240508	101700	49996510	5020	5020	5020	5020	0
655	20240508	101600	49996510	5020	5020	5020	5020	1
656	20240508	101500	49991490	5010	5010	5010	5010	1812
657	20240508	101400	40913370	5010	5010	5010	5010	0
658	20240508	101300	40913370	5010	5010	5010	5010	0
659	20240508	101200	40913370	5010	5010	5010	5010	0
660	20240508	101100	40913370	5010	5010	5010	5010	300
661	20240508	101000	39410370	5010	5010	5010	5010	0
662	20240508	100900	39410370	5010	5010	5010	5010	200
663	20240508	100800	38408370	5010	5010	5010	5010	1
664	20240508	100700	38403360	5000	5010	5010	5000	12
665	20240508	100600	38343350	5000	4995	5000	4995	16
666	20240508	100500	38263380	5010	5010	5010	5010	0
667	20240508	100400	38263380	5010	5010	5010	5010	0
668	20240508	100300	38263380	5010	5000	5010	5000	7
669	20240508	100200	38228330	5000	5000	5000	5000	2
670	20240508	100100	38218330	5010	5010	5010	5010	0
671	20240508	100000	38218330	5010	5010	5010	5010	0
672	20240508	095900	38218330	5010	5010	5010	5010	0
673	20240508	095800	38218330	5010	5010	5010	5010	1
674	20240508	095700	38213320	5010	5010	5010	4995	4
675	20240508	095600	38193295	5010	5010	5010	5010	2
676	20240508	095500	38183275	5010	5010	5010	5010	2
677	20240508	095400	38173255	5010	5010	5010	5010	6
678	20240508	095300	38143195	5010	5000	5010	5000	56
679	20240508	095200	37863185	5010	5010	5010	5010	1
680	20240508	095100	37858175	5010	5000	5010	5000	41
681	20240508	095000	37653165	5000	5000	5000	5000	1271
682	20240508	094900	31298165	5000	5000	5000	5000	1
683	20240508	094800	31293165	5010	5010	5010	5010	0
684	20240508	094700	31293165	5010	5010	5010	5010	0
685	20240508	094600	31293165	5010	5010	5010	5010	1
686	20240508	094500	31288155	5010	5010	5010	5010	20
687	20240508	094400	31187955	5020	5000	5020	5000	95
688	20240508	094300	30712935	5020	5020	5020	5020	0
689	20240508	094200	30712935	5020	5000	5020	4995	1233
690	20240508	094100	24553815	5000	5000	5000	5000	100
691	20240508	094000	24053815	5010	5010	5010	5010	30
692	20240508	093900	23903515	5010	5010	5010	5010	38
693	20240508	093800	23713135	5020	5020	5020	5020	0
694	20240508	093700	23713135	5020	5010	5020	5010	4
695	20240508	093600	23693085	5020	5020	5020	5020	0
696	20240508	093500	23693085	5020	5020	5020	5020	10
697	20240508	093400	23642885	5020	5010	5020	5010	2
698	20240508	093300	23632855	5020	5010	5020	5010	9
699	20240508	093200	23587755	5020	5020	5020	5020	0
700	20240508	093100	23587755	5020	5020	5020	5020	0
701	20240508	093000	23587755	5020	5020	5020	5020	0
702	20240508	092900	23587755	5020	5020	5020	5020	1
703	20240508	092800	23582735	5010	5010	5010	5010	385
704	20240508	092700	21653885	5010	5010	5010	5010	0
705	20240508	092600	21653885	5010	5010	5010	5010	271
706	20240508	092500	20296175	5010	5010	5010	5010	0
707	20240508	092400	20296175	5010	5000	5010	4995	59
708	20240508	092300	20001450	5000	5010	5010	5000	1311
709	20240508	092200	13446340	5010	5010	5010	5010	0
710	20240508	092100	13446340	5010	5010	5010	5010	0
711	20240508	092000	13446340	5010	5010	5010	5010	142
712	20240508	091900	12734920	5020	5020	5020	5020	0
713	20240508	091800	12734920	5020	5000	5020	5000	376
714	20240508	091700	10847800	5030	5030	5030	5030	0
715	20240508	091600	10847800	5030	5030	5030	5030	0
716	20240508	091500	10847800	5030	5030	5030	5030	0
717	20240508	091400	10847800	5030	5030	5030	5030	1
718	20240508	091300	10842770	5030	5030	5030	5030	1
719	20240508	091200	10837740	5000	5040	5040	5000	20
720	20240508	091100	10737700	5000	5000	5040	5000	50
721	20240508	091000	10487300	5040	4990	5040	4990	28
722	20240508	090900	10347450	4990	4995	4995	4990	1336
723	20240508	090800	3678725	5040	5040	5040	5040	0
724	20240508	090700	3678725	5040	4995	5040	4990	501
725	20240508	090600	1178625	5040	5040	5040	5040	1
726	20240508	090500	1173585	5040	5040	5040	5040	21
727	20240508	090400	1067745	5040	5040	5040	5040	0
728	20240508	090300	1067745	5040	5040	5040	5040	0
729	20240508	090200	1067745	5040	5040	5040	5040	0
730	20240508	090100	1067745	5040	5030	5040	5030	201
731	20240508	090000	54725	4975	4975	4975	4975	11