KissMeData/086040/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195400	201289890	5750	5750	5750	5750	788
3	20240508	195300	201289890	5750	5750	5750	5750	0
4	20240508	195200	201289890	5750	5750	5750	5750	0
5	20240508	195100	201289890	5750	5750	5750	5750	0
6	20240508	195000	201289890	5750	5750	5750	5750	0
7	20240508	194900	201289890	5750	5750	5750	5750	0
8	20240508	194800	201289890	5750	5750	5750	5750	0
9	20240508	194700	201289890	5750	5750	5750	5750	0
10	20240508	194600	201289890	5750	5750	5750	5750	0
11	20240508	194500	201289890	5750	5750	5750	5750	0
12	20240508	194400	201289890	5750	5750	5750	5750	0
13	20240508	194300	201289890	5750	5750	5750	5750	0
14	20240508	194200	201289890	5750	5750	5750	5750	0
15	20240508	194100	201289890	5750	5750	5750	5750	0
16	20240508	194000	201289890	5750	5750	5750	5750	0
17	20240508	193900	201289890	5750	5750	5750	5750	0
18	20240508	193800	201289890	5750	5750	5750	5750	0
19	20240508	193700	201289890	5750	5750	5750	5750	0
20	20240508	193600	201289890	5750	5750	5750	5750	0
21	20240508	193500	201289890	5750	5750	5750	5750	0
22	20240508	193400	201289890	5750	5750	5750	5750	0
23	20240508	193300	201289890	5750	5750	5750	5750	0
24	20240508	193200	201289890	5750	5750	5750	5750	0
25	20240508	193100	201289890	5750	5750	5750	5750	0
26	20240508	193000	201289890	5750	5750	5750	5750	0
27	20240508	192900	201289890	5750	5750	5750	5750	0
28	20240508	192800	201289890	5750	5750	5750	5750	0
29	20240508	192700	201289890	5750	5750	5750	5750	0
30	20240508	192600	201289890	5750	5750	5750	5750	0
31	20240508	192500	201289890	5750	5750	5750	5750	0
32	20240508	192400	201289890	5750	5750	5750	5750	788
33	20240508	192300	201289890	5750	5750	5750	5750	0
34	20240508	192200	201289890	5750	5750	5750	5750	0
35	20240508	192100	201289890	5750	5750	5750	5750	0
36	20240508	192000	201289890	5750	5750	5750	5750	0
37	20240508	191900	201289890	5750	5750	5750	5750	0
38	20240508	191800	201289890	5750	5750	5750	5750	0
39	20240508	191700	201289890	5750	5750	5750	5750	0
40	20240508	191600	201289890	5750	5750	5750	5750	0
41	20240508	191500	201289890	5750	5750	5750	5750	0
42	20240508	191400	201289890	5750	5750	5750	5750	0
43	20240508	191300	201289890	5750	5750	5750	5750	0
44	20240508	191200	201289890	5750	5750	5750	5750	0
45	20240508	191100	201289890	5750	5750	5750	5750	0
46	20240508	191000	201289890	5750	5750	5750	5750	0
47	20240508	190900	201289890	5750	5750	5750	5750	0
48	20240508	190800	201289890	5750	5750	5750	5750	0
49	20240508	190700	201289890	5750	5750	5750	5750	0
50	20240508	190600	201289890	5750	5750	5750	5750	0
51	20240508	190500	201289890	5750	5750	5750	5750	0
52	20240508	190400	201289890	5750	5750	5750	5750	0
53	20240508	190300	201289890	5750	5750	5750	5750	0
54	20240508	190200	201289890	5750	5750	5750	5750	0
55	20240508	190100	201289890	5750	5750	5750	5750	0
56	20240508	190000	201289890	5750	5750	5750	5750	0
57	20240508	185900	201289890	5750	5750	5750	5750	0
58	20240508	185800	201289890	5750	5750	5750	5750	0
59	20240508	185700	201289890	5750	5750	5750	5750	0
60	20240508	185600	201289890	5750	5750	5750	5750	0
61	20240508	185500	201289890	5750	5750	5750	5750	0
62	20240508	185400	201289890	5750	5750	5750	5750	788
63	20240508	185300	201289890	5750	5750	5750	5750	0
64	20240508	185200	201289890	5750	5750	5750	5750	0
65	20240508	185100	201289890	5750	5750	5750	5750	0
66	20240508	185000	201289890	5750	5750	5750	5750	0
67	20240508	184900	201289890	5750	5750	5750	5750	0
68	20240508	184800	201289890	5750	5750	5750	5750	0
69	20240508	184700	201289890	5750	5750	5750	5750	0
70	20240508	184600	201289890	5750	5750	5750	5750	0
71	20240508	184500	201289890	5750	5750	5750	5750	0
72	20240508	184400	201289890	5750	5750	5750	5750	0
73	20240508	184300	201289890	5750	5750	5750	5750	0
74	20240508	184200	201289890	5750	5750	5750	5750	0
75	20240508	184100	201289890	5750	5750	5750	5750	0
76	20240508	184000	201289890	5750	5750	5750	5750	0
77	20240508	183900	201289890	5750	5750	5750	5750	0
78	20240508	183800	201289890	5750	5750	5750	5750	0
79	20240508	183700	201289890	5750	5750	5750	5750	0
80	20240508	183600	201289890	5750	5750	5750	5750	0
81	20240508	183500	201289890	5750	5750	5750	5750	0
82	20240508	183400	201289890	5750	5750	5750	5750	0
83	20240508	183300	201289890	5750	5750	5750	5750	0
84	20240508	183200	201289890	5750	5750	5750	5750	0
85	20240508	183100	201289890	5750	5750	5750	5750	0
86	20240508	183000	201289890	5750	5750	5750	5750	0
87	20240508	182900	201289890	5750	5750	5750	5750	0
88	20240508	182800	201289890	5750	5750	5750	5750	0
89	20240508	182700	201289890	5750	5750	5750	5750	0
90	20240508	182600	201289890	5750	5750	5750	5750	0
91	20240508	182500	201289890	5750	5750	5750	5750	0
92	20240508	182400	201289890	5750	5750	5750	5750	788
93	20240508	182300	201289890	5750	5750	5750	5750	0
94	20240508	182200	201289890	5750	5750	5750	5750	0
95	20240508	182100	201289890	5750	5750	5750	5750	0
96	20240508	182000	201289890	5750	5750	5750	5750	0
97	20240508	181900	201289890	5750	5750	5750	5750	0
98	20240508	181800	201289890	5750	5750	5750	5750	0
99	20240508	181700	201289890	5750	5750	5750	5750	0
100	20240508	181600	201289890	5750	5750	5750	5750	0
101	20240508	181500	201289890	5750	5750	5750	5750	0
102	20240508	181400	201289890	5750	5750	5750	5750	0
103	20240508	181300	201289890	5750	5750	5750	5750	0
104	20240508	181200	201289890	5750	5750	5750	5750	0
105	20240508	181100	201289890	5750	5750	5750	5750	0
106	20240508	181000	201289890	5750	5750	5750	5750	0
107	20240508	180900	201289890	5750	5750	5750	5750	0
108	20240508	180800	201289890	5750	5750	5750	5750	0
109	20240508	180700	201289890	5750	5750	5750	5750	0
110	20240508	180600	201289890	5750	5750	5750	5750	0
111	20240508	180500	201289890	5750	5750	5750	5750	0
112	20240508	180400	201289890	5750	5750	5750	5750	0
113	20240508	180300	201289890	5750	5750	5750	5750	0
114	20240508	180200	201289890	5750	5750	5750	5750	0
115	20240508	180100	201289890	5750	5750	5750	5750	0
116	20240508	180000	201289890	5750	5750	5750	5750	0
117	20240508	175900	201289890	5750	5750	5750	5750	0
118	20240508	175800	201289890	5750	5750	5750	5750	0
119	20240508	175700	201289890	5750	5750	5750	5750	0
120	20240508	175600	201289890	5750	5750	5750	5750	0
121	20240508	175500	201289890	5750	5750	5750	5750	0
122	20240508	175400	201289890	5750	5750	5750	5750	788
123	20240508	175300	201289890	5750	5750	5750	5750	0
124	20240508	175200	201289890	5750	5750	5750	5750	0
125	20240508	175100	201289890	5750	5750	5750	5750	0
126	20240508	175000	201289890	5750	5750	5750	5750	0
127	20240508	174900	201289890	5750	5750	5750	5750	0
128	20240508	174800	201289890	5750	5750	5750	5750	0
129	20240508	174700	201289890	5750	5750	5750	5750	0
130	20240508	174600	201289890	5750	5750	5750	5750	0
131	20240508	174500	201289890	5750	5750	5750	5750	0
132	20240508	174400	201289890	5750	5750	5750	5750	0
133	20240508	174300	201289890	5750	5750	5750	5750	0
134	20240508	174200	201289890	5750	5750	5750	5750	0
135	20240508	174100	201289890	5750	5750	5750	5750	0
136	20240508	174000	201289890	5750	5750	5750	5750	0
137	20240508	173900	201289890	5750	5750	5750	5750	0
138	20240508	173800	201289890	5750	5750	5750	5750	0
139	20240508	173700	201289890	5750	5750	5750	5750	0
140	20240508	173600	201289890	5750	5750	5750	5750	0
141	20240508	173500	201289890	5750	5750	5750	5750	0
142	20240508	173400	201289890	5750	5750	5750	5750	0
143	20240508	173300	201289890	5750	5750	5750	5750	0
144	20240508	173200	201289890	5750	5750	5750	5750	0
145	20240508	173100	201289890	5750	5750	5750	5750	0
146	20240508	173000	201289890	5750	5750	5750	5750	0
147	20240508	172900	201289890	5750	5750	5750	5750	0
148	20240508	172800	201289890	5750	5750	5750	5750	0
149	20240508	172700	201289890	5750	5750	5750	5750	0
150	20240508	172600	201289890	5750	5750	5750	5750	0
151	20240508	172500	201289890	5750	5750	5750	5750	0
152	20240508	172400	201289890	5750	5750	5750	5750	788
153	20240508	172300	201289890	5750	5750	5750	5750	0
154	20240508	172200	201289890	5750	5750	5750	5750	0
155	20240508	172100	201289890	5750	5750	5750	5750	0
156	20240508	172000	201289890	5750	5750	5750	5750	0
157	20240508	171900	201289890	5750	5750	5750	5750	0
158	20240508	171800	201289890	5750	5750	5750	5750	0
159	20240508	171700	201289890	5750	5750	5750	5750	0
160	20240508	171600	201289890	5750	5750	5750	5750	0
161	20240508	171500	201289890	5750	5750	5750	5750	0
162	20240508	171400	201289890	5750	5750	5750	5750	0
163	20240508	171300	201289890	5750	5750	5750	5750	0
164	20240508	171200	201289890	5750	5750	5750	5750	0
165	20240508	171100	201289890	5750	5750	5750	5750	0
166	20240508	171000	201289890	5750	5750	5750	5750	0
167	20240508	170900	201289890	5750	5750	5750	5750	0
168	20240508	170800	201289890	5750	5750	5750	5750	0
169	20240508	170700	201289890	5750	5750	5750	5750	0
170	20240508	170600	201289890	5750	5750	5750	5750	0
171	20240508	170500	201289890	5750	5750	5750	5750	0
172	20240508	170400	201289890	5750	5750	5750	5750	0
173	20240508	170300	201289890	5750	5750	5750	5750	0
174	20240508	170200	201289890	5750	5750	5750	5750	0
175	20240508	170100	201289890	5750	5750	5750	5750	0
176	20240508	170000	201289890	5750	5750	5750	5750	0
177	20240508	165900	201289890	5750	5750	5750	5750	0
178	20240508	165800	201289890	5750	5750	5750	5750	0
179	20240508	165700	201289890	5750	5750	5750	5750	0
180	20240508	165600	201289890	5750	5750	5750	5750	0
181	20240508	165500	201289890	5750	5750	5750	5750	0
182	20240508	165400	201289890	5750	5750	5750	5750	788
183	20240508	165300	201289890	5750	5750	5750	5750	0
184	20240508	165200	201289890	5750	5750	5750	5750	0
185	20240508	165100	201289890	5750	5750	5750	5750	0
186	20240508	165000	201289890	5750	5750	5750	5750	0
187	20240508	164900	201289890	5750	5750	5750	5750	0
188	20240508	164800	201289890	5750	5750	5750	5750	0
189	20240508	164700	201289890	5750	5750	5750	5750	0
190	20240508	164600	201289890	5750	5750	5750	5750	0
191	20240508	164500	201289890	5750	5750	5750	5750	0
192	20240508	164400	201289890	5750	5750	5750	5750	0
193	20240508	164300	201289890	5750	5750	5750	5750	0
194	20240508	164200	201289890	5750	5750	5750	5750	0
195	20240508	164100	201289890	5750	5750	5750	5750	0
196	20240508	164000	201289890	5750	5750	5750	5750	0
197	20240508	163900	201289890	5750	5750	5750	5750	0
198	20240508	163800	201289890	5750	5750	5750	5750	0
199	20240508	163700	201289890	5750	5750	5750	5750	0
200	20240508	163600	201289890	5750	5750	5750	5750	0
201	20240508	163500	201289890	5750	5750	5750	5750	0
202	20240508	163400	201289890	5750	5750	5750	5750	0
203	20240508	163300	201289890	5750	5750	5750	5750	0
204	20240508	163200	201289890	5750	5750	5750	5750	0
205	20240508	163100	201289890	5750	5750	5750	5750	0
206	20240508	163000	201289890	5750	5750	5750	5750	0
207	20240508	162900	201289890	5750	5750	5750	5750	0
208	20240508	162800	201289890	5750	5750	5750	5750	0
209	20240508	162700	201289890	5750	5750	5750	5750	0
210	20240508	162600	201289890	5750	5750	5750	5750	0
211	20240508	162500	201289890	5750	5750	5750	5750	0
212	20240508	162400	201289890	5750	5750	5750	5750	788
213	20240508	162300	201289890	5750	5750	5750	5750	0
214	20240508	162200	201289890	5750	5750	5750	5750	0
215	20240508	162100	201289890	5750	5750	5750	5750	0
216	20240508	162000	201289890	5750	5750	5750	5750	0
217	20240508	161900	201289890	5750	5750	5750	5750	0
218	20240508	161800	201289890	5750	5750	5750	5750	0
219	20240508	161700	201289890	5750	5750	5750	5750	0
220	20240508	161600	201289890	5750	5750	5750	5750	0
221	20240508	161500	201289890	5750	5750	5750	5750	0
222	20240508	161400	201289890	5750	5750	5750	5750	0
223	20240508	161300	201289890	5750	5750	5750	5750	0
224	20240508	161200	201289890	5750	5750	5750	5750	0
225	20240508	161100	201289890	5750	5750	5750	5750	0
226	20240508	161000	201289890	5750	5750	5750	5750	0
227	20240508	160900	201289890	5750	5750	5750	5750	0
228	20240508	160800	201289890	5750	5750	5750	5750	0
229	20240508	160700	201289890	5750	5750	5750	5750	0
230	20240508	160600	201289890	5750	5750	5750	5750	0
231	20240508	160500	201289890	5750	5750	5750	5750	0
232	20240508	160400	201289890	5750	5750	5750	5750	0
233	20240508	160300	201289890	5750	5750	5750	5750	0
234	20240508	160200	201289890	5750	5750	5750	5750	0
235	20240508	160100	201289890	5750	5750	5750	5750	0
236	20240508	160000	201289890	5750	5750	5750	5750	0
237	20240508	155900	201289890	5750	5750	5750	5750	0
238	20240508	155800	201289890	5750	5750	5750	5750	0
239	20240508	155700	201289890	5750	5750	5750	5750	0
240	20240508	155600	201289890	5750	5750	5750	5750	0
241	20240508	155500	201289890	5750	5750	5750	5750	0
242	20240508	155400	201289890	5750	5750	5750	5750	788
243	20240508	155300	201289890	5750	5750	5750	5750	0
244	20240508	155200	201289890	5750	5750	5750	5750	0
245	20240508	155100	201289890	5750	5750	5750	5750	0
246	20240508	155000	201289890	5750	5750	5750	5750	0
247	20240508	154900	201289890	5750	5750	5750	5750	0
248	20240508	154800	201289890	5750	5750	5750	5750	0
249	20240508	154700	201289890	5750	5750	5750	5750	0
250	20240508	154600	201289890	5750	5750	5750	5750	0
251	20240508	154500	201289890	5750	5750	5750	5750	0
252	20240508	154400	201289890	5750	5750	5750	5750	0
253	20240508	154300	201289890	5750	5750	5750	5750	0
254	20240508	154200	201289890	5750	5750	5750	5750	0
255	20240508	154100	201289890	5750	5750	5750	5750	0
256	20240508	154000	201289890	5750	5750	5750	5750	0
257	20240508	153900	201289890	5750	5750	5750	5750	0
258	20240508	153800	201289890	5750	5750	5750	5750	0
259	20240508	153700	201289890	5750	5750	5750	5750	0
260	20240508	153600	201289890	5750	5750	5750	5750	0
261	20240508	153500	201289890	5750	5750	5750	5750	0
262	20240508	153400	201289890	5750	5750	5750	5750	0
263	20240508	153300	201289890	5750	5750	5750	5750	0
264	20240508	153200	201289890	5750	5750	5750	5750	0
265	20240508	153100	201289890	5750	5750	5750	5750	0
266	20240508	153000	201289890	5750	5750	5750	5750	788
267	20240508	152900	196758890	5760	5760	5760	5760	0
268	20240508	152800	196758890	5760	5760	5760	5760	0
269	20240508	152700	196758890	5760	5760	5760	5760	0
270	20240508	152600	196758890	5760	5760	5760	5760	0
271	20240508	152500	196758890	5760	5760	5760	5760	0
272	20240508	152400	196758890	5760	5760	5760	5760	0
273	20240508	152300	196758890	5760	5760	5760	5760	0
274	20240508	152200	196758890	5760	5760	5760	5760	0
275	20240508	152100	196758890	5760	5760	5760	5760	0
276	20240508	152000	196758890	5760	5760	5760	5760	0
277	20240508	151900	196758890	5760	5760	5760	5760	1
278	20240508	151800	196753130	5750	5750	5750	5750	0
279	20240508	151700	196753130	5750	5750	5750	5750	0
280	20240508	151600	196753130	5750	5750	5750	5750	0
281	20240508	151500	196753130	5750	5760	5760	5750	25
282	20240508	151400	196609370	5750	5750	5750	5750	999
283	20240508	151300	190865120	5750	5750	5760	5750	378
284	20240508	151200	188691610	5750	5750	5750	5750	0
285	20240508	151100	188691610	5750	5750	5750	5750	0
286	20240508	151000	188691610	5750	5750	5750	5750	0
287	20240508	150900	188691610	5750	5750	5750	5750	0
288	20240508	150800	188691610	5750	5750	5750	5750	0
289	20240508	150700	188691610	5750	5750	5750	5750	0
290	20240508	150600	188691610	5750	5750	5750	5750	100
291	20240508	150500	188116610	5750	5750	5750	5750	33
292	20240508	150400	187926860	5750	5750	5750	5750	0
293	20240508	150300	187926860	5750	5750	5750	5750	0
294	20240508	150200	187926860	5750	5750	5750	5750	0
295	20240508	150100	187926860	5750	5750	5750	5750	0
296	20240508	150000	187926860	5750	5750	5750	5750	0
297	20240508	145900	187926860	5750	5750	5750	5750	0
298	20240508	145800	187926860	5750	5750	5750	5750	0
299	20240508	145700	187926860	5750	5750	5750	5750	0
300	20240508	145600	187926860	5750	5760	5760	5730	1545
301	20240508	145500	179044960	5760	5760	5760	5760	0
302	20240508	145400	179044960	5760	5760	5760	5760	0
303	20240508	145300	179044960	5760	5760	5760	5760	173
304	20240508	145200	178048480	5750	5750	5750	5750	50
305	20240508	145100	177760980	5730	5730	5730	5730	11
306	20240508	145000	177697950	5750	5750	5750	5750	284
307	20240508	144900	176064950	5760	5760	5760	5760	0
308	20240508	144800	176064950	5760	5760	5760	5760	0
309	20240508	144700	176064950	5760	5760	5760	5760	0
310	20240508	144600	176064950	5760	5760	5760	5760	0
311	20240508	144500	176064950	5760	5760	5760	5760	210
312	20240508	144400	174855350	5760	5760	5760	5760	0
313	20240508	144300	174855350	5760	5760	5760	5760	0
314	20240508	144200	174855350	5760	5750	5760	5750	393
315	20240508	144100	172595490	5730	5730	5730	5730	0
316	20240508	144000	172595490	5730	5730	5730	5730	0
317	20240508	143900	172595490	5730	5760	5760	5730	132
318	20240508	143800	171838140	5750	5750	5750	5750	91
319	20240508	143700	171314890	5750	5750	5750	5750	1
320	20240508	143600	171309140	5750	5750	5750	5750	1
321	20240508	143500	171303390	5720	5720	5720	5720	0
322	20240508	143400	171303390	5720	5740	5740	5720	545
323	20240508	143300	168183770	5740	5740	5740	5740	10
324	20240508	143200	168126370	5750	5750	5750	5750	50
325	20240508	143100	167838870	5740	5740	5740	5740	50
326	20240508	143000	167551870	5740	5740	5740	5740	20
327	20240508	142900	167437070	5750	5750	5750	5750	13
328	20240508	142800	167362320	5750	5750	5750	5750	50
329	20240508	142700	167074820	5750	5750	5750	5750	50
330	20240508	142600	166787320	5750	5750	5750	5750	0
331	20240508	142500	166787320	5750	5750	5750	5750	0
332	20240508	142400	166787320	5750	5750	5750	5750	0
333	20240508	142300	166787320	5750	5750	5750	5750	0
334	20240508	142200	166787320	5750	5740	5750	5740	711
335	20240508	142100	162706000	5720	5720	5720	5720	5
336	20240508	142000	162677400	5720	5720	5720	5720	0
337	20240508	141900	162677400	5720	5720	5720	5720	0
338	20240508	141800	162677400	5720	5720	5720	5720	0
339	20240508	141700	162677400	5720	5720	5720	5720	87
340	20240508	141600	162179760	5720	5720	5720	5720	3
341	20240508	141500	162162600	5730	5730	5730	5730	0
342	20240508	141400	162162600	5730	5730	5730	5730	208
343	20240508	141300	160970760	5740	5740	5740	5740	0
344	20240508	141200	160970760	5740	5740	5740	5740	0
345	20240508	141100	160970760	5740	5740	5740	5740	5
346	20240508	141000	160942060	5710	5710	5710	5710	0
347	20240508	140900	160942060	5710	5710	5710	5710	0
348	20240508	140800	160942060	5710	5710	5710	5710	0
349	20240508	140700	160942060	5710	5720	5720	5710	199
350	20240508	140600	159804110	5720	5720	5720	5720	150
351	20240508	140500	158946110	5720	5720	5720	5720	0
352	20240508	140400	158946110	5720	5720	5720	5720	0
353	20240508	140300	158946110	5720	5720	5720	5720	201
354	20240508	140200	157796390	5720	5720	5720	5720	0
355	20240508	140100	157796390	5720	5720	5720	5720	300
356	20240508	140000	156080390	5720	5720	5720	5720	0
357	20240508	135900	156080390	5720	5720	5720	5720	0
358	20240508	135800	156080390	5720	5720	5720	5720	0
359	20240508	135700	156080390	5720	5720	5720	5720	0
360	20240508	135600	156080390	5720	5720	5720	5720	0
361	20240508	135500	156080390	5720	5720	5720	5720	0
362	20240508	135400	156080390	5720	5720	5720	5720	0
363	20240508	135300	156080390	5720	5720	5720	5720	0
364	20240508	135200	156080390	5720	5720	5720	5720	0
365	20240508	135100	156080390	5720	5720	5720	5720	0
366	20240508	135000	156080390	5720	5720	5720	5720	0
367	20240508	134900	156080390	5720	5720	5720	5720	0
368	20240508	134800	156080390	5720	5720	5720	5720	0
369	20240508	134700	156080390	5720	5720	5720	5720	0
370	20240508	134600	156080390	5720	5720	5720	5720	0
371	20240508	134500	156080390	5720	5720	5720	5720	0
372	20240508	134400	156080390	5720	5720	5720	5720	300
373	20240508	134300	154364390	5720	5720	5720	5720	0
374	20240508	134200	154364390	5720	5720	5720	5720	0
375	20240508	134100	154364390	5720	5720	5720	5720	0
376	20240508	134000	154364390	5720	5720	5720	5720	0
377	20240508	133900	154364390	5720	5720	5720	5720	0
378	20240508	133800	154364390	5720	5720	5720	5720	0
379	20240508	133700	154364390	5720	5720	5720	5720	0
380	20240508	133600	154364390	5720	5720	5720	5720	0
381	20240508	133500	154364390	5720	5720	5720	5720	1
382	20240508	133400	154358670	5750	5750	5750	5750	0
383	20240508	133300	154358670	5750	5750	5750	5750	0
384	20240508	133200	154358670	5750	5750	5750	5750	1
385	20240508	133100	154352920	5750	5750	5750	5750	0
386	20240508	133000	154352920	5750	5750	5750	5750	0
387	20240508	132900	154352920	5750	5750	5750	5750	0
388	20240508	132800	154352920	5750	5750	5750	5750	0
389	20240508	132700	154352920	5750	5750	5750	5750	0
390	20240508	132600	154352920	5750	5750	5750	5750	0
391	20240508	132500	154352920	5750	5750	5750	5750	0
392	20240508	132400	154352920	5750	5750	5750	5750	9
393	20240508	132300	154301170	5750	5750	5750	5750	0
394	20240508	132200	154301170	5750	5750	5750	5750	0
395	20240508	132100	154301170	5750	5750	5750	5750	0
396	20240508	132000	154301170	5750	5750	5750	5750	1
397	20240508	131900	154295420	5720	5730	5730	5720	242
398	20240508	131800	152910010	5730	5730	5730	5730	0
399	20240508	131700	152910010	5730	5730	5730	5730	0
400	20240508	131600	152910010	5730	5730	5730	5730	0
401	20240508	131500	152910010	5730	5730	5730	5730	0
402	20240508	131400	152910010	5730	5730	5730	5730	0
403	20240508	131300	152910010	5730	5730	5730	5730	0
404	20240508	131200	152910010	5730	5730	5730	5730	0
405	20240508	131100	152910010	5730	5730	5730	5730	0
406	20240508	131000	152910010	5730	5730	5730	5730	0
407	20240508	130900	152910010	5730	5730	5730	5730	0
408	20240508	130800	152910010	5730	5730	5730	5730	0
409	20240508	130700	152910010	5730	5730	5730	5730	0
410	20240508	130600	152910010	5730	5730	5730	5730	0
411	20240508	130500	152910010	5730	5730	5730	5730	0
412	20240508	130400	152910010	5730	5730	5730	5730	0
413	20240508	130300	152910010	5730	5730	5730	5730	0
414	20240508	130200	152910010	5730	5730	5730	5730	0
415	20240508	130100	152910010	5730	5730	5730	5730	0
416	20240508	130000	152910010	5730	5730	5730	5730	0
417	20240508	125900	152910010	5730	5730	5730	5730	0
418	20240508	125800	152910010	5730	5730	5730	5730	1
419	20240508	125700	152904280	5730	5730	5730	5730	0
420	20240508	125600	152904280	5730	5730	5730	5730	0
421	20240508	125500	152904280	5730	5730	5730	5730	0
422	20240508	125400	152904280	5730	5730	5730	5730	129
423	20240508	125300	152165110	5730	5730	5730	5730	0
424	20240508	125200	152165110	5730	5730	5730	5730	0
425	20240508	125100	152165110	5730	5730	5730	5730	0
426	20240508	125000	152165110	5730	5730	5730	5730	0
427	20240508	124900	152165110	5730	5730	5730	5730	0
428	20240508	124800	152165110	5730	5730	5730	5730	53
429	20240508	124700	151861420	5730	5730	5730	5730	0
430	20240508	124600	151861420	5730	5730	5730	5730	1
431	20240508	124500	151855690	5730	5730	5730	5730	0
432	20240508	124400	151855690	5730	5730	5730	5730	0
433	20240508	124300	151855690	5730	5730	5730	5730	0
434	20240508	124200	151855690	5730	5730	5730	5730	15
435	20240508	124100	151769740	5750	5730	5750	5730	301
436	20240508	124000	150044990	5750	5750	5750	5750	0
437	20240508	123900	150044990	5750	5750	5750	5750	0
438	20240508	123800	150044990	5750	5750	5750	5750	0
439	20240508	123700	150044990	5750	5750	5750	5750	0
440	20240508	123600	150044990	5750	5750	5750	5750	8
441	20240508	123500	149998990	5750	5750	5750	5750	292
442	20240508	123400	148319990	5750	5750	5750	5750	1
443	20240508	123300	148314240	5750	5750	5750	5750	785
444	20240508	123200	143800490	5750	5750	5750	5750	17
445	20240508	123100	143702740	5700	5730	5730	5700	5000
446	20240508	123000	115159340	5730	5730	5730	5730	0
447	20240508	122900	115159340	5730	5730	5730	5730	0
448	20240508	122800	115159340	5730	5730	5730	5730	9
449	20240508	122700	115107770	5730	5730	5730	5730	0
450	20240508	122600	115107770	5730	5730	5730	5730	0
451	20240508	122500	115107770	5730	5730	5730	5730	0
452	20240508	122400	115107770	5730	5730	5730	5730	0
453	20240508	122300	115107770	5730	5730	5730	5730	0
454	20240508	122200	115107770	5730	5730	5730	5730	100
455	20240508	122100	114534770	5730	5730	5730	5730	20
456	20240508	122000	114420170	5730	5730	5730	5730	0
457	20240508	121900	114420170	5730	5730	5730	5730	0
458	20240508	121800	114420170	5730	5730	5730	5730	0
459	20240508	121700	114420170	5730	5740	5740	5730	300
460	20240508	121600	112700980	5740	5740	5740	5740	0
461	20240508	121500	112700980	5740	5740	5740	5740	0
462	20240508	121400	112700980	5740	5740	5740	5740	1
463	20240508	121300	112695240	5740	5740	5740	5740	41
464	20240508	121200	112459900	5730	5730	5730	5730	1
465	20240508	121100	112454170	5730	5730	5730	5730	0
466	20240508	121000	112454170	5730	5730	5730	5730	0
467	20240508	120900	112454170	5730	5730	5730	5730	0
468	20240508	120800	112454170	5730	5730	5730	5730	174
469	20240508	120700	111457150	5730	5730	5730	5730	0
470	20240508	120600	111457150	5730	5740	5740	5730	198
471	20240508	120500	110322400	5740	5740	5740	5740	80
472	20240508	120400	109863200	5730	5730	5730	5730	0
473	20240508	120300	109863200	5730	5730	5730	5730	0
474	20240508	120200	109863200	5730	5730	5730	5730	0
475	20240508	120100	109863200	5730	5730	5730	5730	0
476	20240508	120000	109863200	5730	5730	5730	5730	0
477	20240508	115900	109863200	5730	5730	5730	5730	0
478	20240508	115800	109863200	5730	5730	5730	5730	0
479	20240508	115700	109863200	5730	5730	5730	5730	0
480	20240508	115600	109863200	5730	5730	5730	5730	94
481	20240508	115500	109324580	5740	5740	5740	5740	3
482	20240508	115400	109307360	5750	5750	5750	5750	0
483	20240508	115300	109307360	5750	5750	5750	5750	0
484	20240508	115200	109307360	5750	5750	5750	5750	0
485	20240508	115100	109307360	5750	5750	5750	5750	0
486	20240508	115000	109307360	5750	5750	5750	5750	0
487	20240508	114900	109307360	5750	5750	5750	5750	0
488	20240508	114800	109307360	5750	5750	5750	5750	0
489	20240508	114700	109307360	5750	5750	5750	5750	81
490	20240508	114600	108841610	5760	5760	5760	5760	1
491	20240508	114500	108835850	5770	5770	5770	5770	0
492	20240508	114400	108835850	5770	5770	5770	5770	0
493	20240508	114300	108835850	5770	5760	5770	5760	2
494	20240508	114200	108824320	5740	5750	5750	5740	37
495	20240508	114100	108611840	5750	5750	5750	5750	11
496	20240508	114000	108548590	5790	5790	5790	5790	0
497	20240508	113900	108548590	5790	5790	5790	5790	0
498	20240508	113800	108548590	5790	5790	5790	5790	0
499	20240508	113700	108548590	5790	5790	5790	5790	0
500	20240508	113600	108548590	5790	5790	5790	5790	0
501	20240508	113500	108548590	5790	5790	5790	5790	0
502	20240508	113400	108548590	5790	5790	5790	5790	0
503	20240508	113300	108548590	5790	5790	5790	5790	0
504	20240508	113200	108548590	5790	5790	5790	5790	0
505	20240508	113100	108548590	5790	5790	5790	5790	0
506	20240508	113000	108548590	5790	5790	5790	5790	0
507	20240508	112900	108548590	5790	5790	5790	5790	0
508	20240508	112800	108548590	5790	5790	5790	5790	0
509	20240508	112700	108548590	5790	5790	5790	5790	0
510	20240508	112600	108548590	5790	5790	5790	5790	0
511	20240508	112500	108548590	5790	5790	5790	5790	0
512	20240508	112400	108548590	5790	5790	5790	5790	0
513	20240508	112300	108548590	5790	5790	5790	5790	0
514	20240508	112200	108548590	5790	5790	5790	5790	0
515	20240508	112100	108548590	5790	5790	5790	5790	0
516	20240508	112000	108548590	5790	5790	5790	5790	0
517	20240508	111900	108548590	5790	5790	5790	5790	0
518	20240508	111800	108548590	5790	5790	5790	5790	0
519	20240508	111700	108548590	5790	5740	5790	5730	797
520	20240508	111600	103976380	5800	5750	5800	5740	851
521	20240508	111500	99070060	5800	5770	5800	5770	500
522	20240508	111400	96176630	5770	5770	5770	5770	0
523	20240508	111300	96176630	5770	5780	5780	5740	502
524	20240508	111200	93295050	5790	5790	5800	5790	501
525	20240508	111100	90390730	5740	5760	5800	5740	1246
526	20240508	111000	83204950	5750	5750	5750	5750	16
527	20240508	110900	83112950	5750	5750	5750	5750	0
528	20240508	110800	83112950	5750	5750	5750	5750	2
529	20240508	110700	83101450	5750	5750	5750	5750	0
530	20240508	110600	83101450	5750	5750	5750	5750	0
531	20240508	110500	83101450	5750	5750	5750	5750	0
532	20240508	110400	83101450	5750	5750	5750	5750	0
533	20240508	110300	83101450	5750	5750	5750	5750	10
534	20240508	110200	83043950	5750	5750	5750	5750	0
535	20240508	110100	83043950	5750	5750	5750	5750	0
536	20240508	110000	83043950	5750	5750	5750	5750	0
537	20240508	105900	83043950	5750	5760	5760	5750	58
538	20240508	105800	82710440	5760	5760	5760	5760	0
539	20240508	105700	82710440	5760	5760	5760	5760	0
540	20240508	105600	82710440	5760	5760	5760	5760	0
541	20240508	105500	82710440	5760	5760	5760	5760	0
542	20240508	105400	82710440	5760	5760	5760	5760	0
543	20240508	105300	82710440	5760	5760	5760	5760	243
544	20240508	105200	81310760	5760	5760	5760	5760	500
545	20240508	105100	78430760	5760	5760	5760	5760	0
546	20240508	105000	78430760	5760	5760	5760	5760	0
547	20240508	104900	78430760	5760	5760	5760	5760	1
548	20240508	104800	78425000	5740	5740	5740	5740	71
549	20240508	104700	78017460	5760	5760	5760	5760	11
550	20240508	104600	77954100	5770	5770	5770	5770	0
551	20240508	104500	77954100	5770	5770	5770	5770	0
552	20240508	104400	77954100	5770	5770	5770	5770	5
553	20240508	104300	77925250	5770	5750	5770	5750	197
554	20240508	104200	76790060	5740	5740	5740	5740	0
555	20240508	104100	76790060	5740	5740	5740	5740	0
556	20240508	104000	76790060	5740	5740	5740	5740	0
557	20240508	103900	76790060	5740	5740	5740	5740	0
558	20240508	103800	76790060	5740	5740	5740	5740	0
559	20240508	103700	76790060	5740	5740	5740	5740	0
560	20240508	103600	76790060	5740	5740	5740	5740	20
561	20240508	103500	76675260	5750	5750	5750	5750	261
562	20240508	103400	75174510	5750	5750	5750	5750	0
563	20240508	103300	75174510	5750	5750	5750	5750	0
564	20240508	103200	75174510	5750	5750	5750	5750	109
565	20240508	103100	74547760	5770	5770	5770	5770	0
566	20240508	103000	74547760	5770	5770	5770	5770	0
567	20240508	102900	74547760	5770	5770	5770	5770	0
568	20240508	102800	74547760	5770	5770	5770	5770	0
569	20240508	102700	74547760	5770	5770	5770	5770	0
570	20240508	102600	74547760	5770	5770	5770	5770	1
571	20240508	102500	74541990	5740	5740	5740	5740	0
572	20240508	102400	74541990	5740	5750	5750	5740	442
573	20240508	102300	72004010	5740	5740	5740	5740	0
574	20240508	102200	72004010	5740	5740	5740	5740	0
575	20240508	102100	72004010	5740	5740	5740	5740	0
576	20240508	102000	72004010	5740	5740	5740	5740	0
577	20240508	101900	72004010	5740	5740	5740	5740	40
578	20240508	101800	71774410	5740	5740	5740	5740	0
579	20240508	101700	71774410	5740	5740	5740	5740	200
580	20240508	101600	70626410	5740	5740	5740	5740	0
581	20240508	101500	70626410	5740	5740	5740	5740	0
582	20240508	101400	70626410	5740	5740	5740	5740	0
583	20240508	101300	70626410	5740	5740	5740	5740	0
584	20240508	101200	70626410	5740	5740	5740	5740	0
585	20240508	101100	70626410	5740	5740	5740	5740	0
586	20240508	101000	70626410	5740	5740	5740	5740	0
587	20240508	100900	70626410	5740	5740	5740	5740	0
588	20240508	100800	70626410	5740	5740	5740	5740	0
589	20240508	100700	70626410	5740	5740	5740	5740	0
590	20240508	100600	70626410	5740	5740	5740	5740	2
591	20240508	100500	70614930	5740	5740	5740	5740	0
592	20240508	100400	70614930	5740	5740	5740	5740	0
593	20240508	100300	70614930	5740	5740	5740	5740	200
594	20240508	100200	69466930	5740	5740	5740	5740	0
595	20240508	100100	69466930	5740	5740	5740	5740	0
596	20240508	100000	69466930	5740	5760	5760	5720	2747
597	20240508	095900	53699180	5760	5760	5760	5760	50
598	20240508	095800	53411180	5780	5780	5780	5780	1
599	20240508	095700	53405400	5780	5760	5780	5760	1119
600	20240508	095600	46950600	5750	5770	5770	5750	4
601	20240508	095500	46927540	5770	5770	5770	5770	0
602	20240508	095400	46927540	5770	5770	5770	5770	0
603	20240508	095300	46927540	5770	5770	5770	5770	1
604	20240508	095200	46921770	5760	5760	5760	5760	0
605	20240508	095100	46921770	5760	5760	5760	5760	0
606	20240508	095000	46921770	5760	5760	5760	5760	6
607	20240508	094900	46887210	5760	5760	5760	5760	104
608	20240508	094800	46288170	5770	5770	5770	5760	13
609	20240508	094700	46213260	5760	5760	5760	5760	0
610	20240508	094600	46213260	5760	5760	5760	5760	0
611	20240508	094500	46213260	5760	5760	5760	5760	0
612	20240508	094400	46213260	5760	5760	5760	5760	0
613	20240508	094300	46213260	5760	5760	5760	5760	76
614	20240508	094200	45775500	5760	5760	5760	5760	67
615	20240508	094100	45389580	5770	5770	5770	5770	2
616	20240508	094000	45378040	5770	5770	5770	5770	1
617	20240508	093900	45372270	5770	5770	5770	5770	0
618	20240508	093800	45372270	5770	5770	5770	5770	13
619	20240508	093700	45297260	5770	5770	5770	5770	49
620	20240508	093600	45014530	5770	5770	5770	5770	1
621	20240508	093500	45008760	5770	5770	5770	5770	55
622	20240508	093400	44691410	5780	5780	5780	5780	1
623	20240508	093300	44685630	5780	5780	5780	5780	0
624	20240508	093200	44685630	5780	5780	5780	5780	0
625	20240508	093100	44685630	5780	5780	5780	5780	30
626	20240508	093000	44512230	5770	5770	5770	5770	0
627	20240508	092900	44512230	5770	5770	5770	5770	0
628	20240508	092800	44512230	5770	5770	5770	5770	0
629	20240508	092700	44512230	5770	5800	5800	5770	5
630	20240508	092600	44483350	5770	5770	5770	5770	101
631	20240508	092500	43900580	5800	5800	5800	5800	4
632	20240508	092400	43877380	5800	5790	5800	5790	15
633	20240508	092300	43790480	5800	5800	5800	5800	0
634	20240508	092200	43790480	5800	5770	5800	5770	359
635	20240508	092100	41719020	5800	5800	5800	5800	354
636	20240508	092000	39665820	5810	5810	5810	5810	300
637	20240508	091900	37922820	5810	5810	5810	5810	50
638	20240508	091800	37632320	5810	5810	5810	5810	124
639	20240508	091700	36911880	5800	5770	5800	5770	2638
640	20240508	091600	21649410	5740	5740	5740	5740	0
641	20240508	091500	21649410	5740	5740	5740	5740	0
642	20240508	091400	21649410	5740	5740	5740	5740	0
643	20240508	091300	21649410	5740	5740	5740	5740	0
644	20240508	091200	21649410	5740	5740	5740	5740	0
645	20240508	091100	21649410	5740	5740	5740	5740	0
646	20240508	091000	21649410	5740	5740	5740	5740	0
647	20240508	090900	21649410	5740	5740	5740	5740	150
648	20240508	090800	20788410	5740	5750	5750	5740	300
649	20240508	090700	19064650	5780	5780	5780	5780	1
650	20240508	090600	19058870	5770	5770	5770	5770	26
651	20240508	090500	18908850	5770	5770	5770	5760	799
652	20240508	090400	14299620	5770	5770	5770	5770	1
653	20240508	090300	14293850	5780	5780	5780	5780	0
654	20240508	090200	14293850	5780	5760	5780	5760	3
655	20240508	090100	14276540	5700	5760	5780	5700	1801
656	20240508	090000	3998310	5740	5720	5740	5720	699