KissMeData/101170/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	200500	189780910	5870	5870	5870	5870	457
3	20240508	200400	189780910	5870	5870	5870	5870	0
4	20240508	200300	189780910	5870	5870	5870	5870	0
5	20240508	200200	189780910	5870	5870	5870	5870	0
6	20240508	200100	189780910	5870	5870	5870	5870	0
7	20240508	200000	189780910	5870	5870	5870	5870	0
8	20240508	195900	189780910	5870	5870	5870	5870	0
9	20240508	195800	189780910	5870	5870	5870	5870	0
10	20240508	195700	189780910	5870	5870	5870	5870	0
11	20240508	195600	189780910	5870	5870	5870	5870	0
12	20240508	195500	189780910	5870	5870	5870	5870	0
13	20240508	195400	189780910	5870	5870	5870	5870	0
14	20240508	195300	189780910	5870	5870	5870	5870	0
15	20240508	195200	189780910	5870	5870	5870	5870	0
16	20240508	195100	189780910	5870	5870	5870	5870	0
17	20240508	195000	189780910	5870	5870	5870	5870	0
18	20240508	194900	189780910	5870	5870	5870	5870	0
19	20240508	194800	189780910	5870	5870	5870	5870	0
20	20240508	194700	189780910	5870	5870	5870	5870	0
21	20240508	194600	189780910	5870	5870	5870	5870	0
22	20240508	194500	189780910	5870	5870	5870	5870	0
23	20240508	194400	189780910	5870	5870	5870	5870	0
24	20240508	194300	189780910	5870	5870	5870	5870	0
25	20240508	194200	189780910	5870	5870	5870	5870	0
26	20240508	194100	189780910	5870	5870	5870	5870	0
27	20240508	194000	189780910	5870	5870	5870	5870	0
28	20240508	193900	189780910	5870	5870	5870	5870	0
29	20240508	193800	189780910	5870	5870	5870	5870	0
30	20240508	193700	189780910	5870	5870	5870	5870	0
31	20240508	193600	189780910	5870	5870	5870	5870	0
32	20240508	193500	189780910	5870	5870	5870	5870	457
33	20240508	193400	189780910	5870	5870	5870	5870	0
34	20240508	193300	189780910	5870	5870	5870	5870	0
35	20240508	193200	189780910	5870	5870	5870	5870	0
36	20240508	193100	189780910	5870	5870	5870	5870	0
37	20240508	193000	189780910	5870	5870	5870	5870	0
38	20240508	192900	189780910	5870	5870	5870	5870	0
39	20240508	192800	189780910	5870	5870	5870	5870	0
40	20240508	192700	189780910	5870	5870	5870	5870	0
41	20240508	192600	189780910	5870	5870	5870	5870	0
42	20240508	192500	189780910	5870	5870	5870	5870	0
43	20240508	192400	189780910	5870	5870	5870	5870	0
44	20240508	192300	189780910	5870	5870	5870	5870	0
45	20240508	192200	189780910	5870	5870	5870	5870	0
46	20240508	192100	189780910	5870	5870	5870	5870	0
47	20240508	192000	189780910	5870	5870	5870	5870	0
48	20240508	191900	189780910	5870	5870	5870	5870	0
49	20240508	191800	189780910	5870	5870	5870	5870	0
50	20240508	191700	189780910	5870	5870	5870	5870	0
51	20240508	191600	189780910	5870	5870	5870	5870	0
52	20240508	191500	189780910	5870	5870	5870	5870	0
53	20240508	191400	189780910	5870	5870	5870	5870	0
54	20240508	191300	189780910	5870	5870	5870	5870	0
55	20240508	191200	189780910	5870	5870	5870	5870	0
56	20240508	191100	189780910	5870	5870	5870	5870	0
57	20240508	191000	189780910	5870	5870	5870	5870	0
58	20240508	190900	189780910	5870	5870	5870	5870	0
59	20240508	190800	189780910	5870	5870	5870	5870	0
60	20240508	190700	189780910	5870	5870	5870	5870	0
61	20240508	190600	189780910	5870	5870	5870	5870	0
62	20240508	190500	189780910	5870	5870	5870	5870	457
63	20240508	190400	189780910	5870	5870	5870	5870	0
64	20240508	190300	189780910	5870	5870	5870	5870	0
65	20240508	190200	189780910	5870	5870	5870	5870	0
66	20240508	190100	189780910	5870	5870	5870	5870	0
67	20240508	190000	189780910	5870	5870	5870	5870	0
68	20240508	185900	189780910	5870	5870	5870	5870	0
69	20240508	185800	189780910	5870	5870	5870	5870	0
70	20240508	185700	189780910	5870	5870	5870	5870	0
71	20240508	185600	189780910	5870	5870	5870	5870	0
72	20240508	185500	189780910	5870	5870	5870	5870	0
73	20240508	185400	189780910	5870	5870	5870	5870	0
74	20240508	185300	189780910	5870	5870	5870	5870	0
75	20240508	185200	189780910	5870	5870	5870	5870	0
76	20240508	185100	189780910	5870	5870	5870	5870	0
77	20240508	185000	189780910	5870	5870	5870	5870	0
78	20240508	184900	189780910	5870	5870	5870	5870	0
79	20240508	184800	189780910	5870	5870	5870	5870	0
80	20240508	184700	189780910	5870	5870	5870	5870	0
81	20240508	184600	189780910	5870	5870	5870	5870	0
82	20240508	184500	189780910	5870	5870	5870	5870	0
83	20240508	184400	189780910	5870	5870	5870	5870	0
84	20240508	184300	189780910	5870	5870	5870	5870	0
85	20240508	184200	189780910	5870	5870	5870	5870	0
86	20240508	184100	189780910	5870	5870	5870	5870	0
87	20240508	184000	189780910	5870	5870	5870	5870	0
88	20240508	183900	189780910	5870	5870	5870	5870	0
89	20240508	183800	189780910	5870	5870	5870	5870	0
90	20240508	183700	189780910	5870	5870	5870	5870	0
91	20240508	183600	189780910	5870	5870	5870	5870	0
92	20240508	183500	189780910	5870	5870	5870	5870	457
93	20240508	183400	189780910	5870	5870	5870	5870	0
94	20240508	183300	189780910	5870	5870	5870	5870	0
95	20240508	183200	189780910	5870	5870	5870	5870	0
96	20240508	183100	189780910	5870	5870	5870	5870	0
97	20240508	183000	189780910	5870	5870	5870	5870	0
98	20240508	182900	189780910	5870	5870	5870	5870	0
99	20240508	182800	189780910	5870	5870	5870	5870	0
100	20240508	182700	189780910	5870	5870	5870	5870	0
101	20240508	182600	189780910	5870	5870	5870	5870	0
102	20240508	182500	189780910	5870	5870	5870	5870	0
103	20240508	182400	189780910	5870	5870	5870	5870	0
104	20240508	182300	189780910	5870	5870	5870	5870	0
105	20240508	182200	189780910	5870	5870	5870	5870	0
106	20240508	182100	189780910	5870	5870	5870	5870	0
107	20240508	182000	189780910	5870	5870	5870	5870	0
108	20240508	181900	189780910	5870	5870	5870	5870	0
109	20240508	181800	189780910	5870	5870	5870	5870	0
110	20240508	181700	189780910	5870	5870	5870	5870	0
111	20240508	181600	189780910	5870	5870	5870	5870	0
112	20240508	181500	189780910	5870	5870	5870	5870	0
113	20240508	181400	189780910	5870	5870	5870	5870	0
114	20240508	181300	189780910	5870	5870	5870	5870	0
115	20240508	181200	189780910	5870	5870	5870	5870	0
116	20240508	181100	189780910	5870	5870	5870	5870	0
117	20240508	181000	189780910	5870	5870	5870	5870	0
118	20240508	180900	189780910	5870	5870	5870	5870	0
119	20240508	180800	189780910	5870	5870	5870	5870	0
120	20240508	180700	189780910	5870	5870	5870	5870	0
121	20240508	180600	189780910	5870	5870	5870	5870	0
122	20240508	180500	189780910	5870	5870	5870	5870	457
123	20240508	180400	189780910	5870	5870	5870	5870	0
124	20240508	180300	189780910	5870	5870	5870	5870	0
125	20240508	180200	189780910	5870	5870	5870	5870	0
126	20240508	180100	189780910	5870	5870	5870	5870	0
127	20240508	180000	189780910	5870	5870	5870	5870	0
128	20240508	175900	189780910	5870	5870	5870	5870	0
129	20240508	175800	189780910	5870	5870	5870	5870	0
130	20240508	175700	189780910	5870	5870	5870	5870	0
131	20240508	175600	189780910	5870	5870	5870	5870	0
132	20240508	175500	189780910	5870	5870	5870	5870	0
133	20240508	175400	189780910	5870	5870	5870	5870	0
134	20240508	175300	189780910	5870	5870	5870	5870	0
135	20240508	175200	189780910	5870	5870	5870	5870	0
136	20240508	175100	189780910	5870	5870	5870	5870	0
137	20240508	175000	189780910	5870	5870	5870	5870	0
138	20240508	174900	189780910	5870	5870	5870	5870	0
139	20240508	174800	189780910	5870	5870	5870	5870	0
140	20240508	174700	189780910	5870	5870	5870	5870	0
141	20240508	174600	189780910	5870	5870	5870	5870	0
142	20240508	174500	189780910	5870	5870	5870	5870	0
143	20240508	174400	189780910	5870	5870	5870	5870	0
144	20240508	174300	189780910	5870	5870	5870	5870	0
145	20240508	174200	189780910	5870	5870	5870	5870	0
146	20240508	174100	189780910	5870	5870	5870	5870	0
147	20240508	174000	189780910	5870	5870	5870	5870	0
148	20240508	173900	189780910	5870	5870	5870	5870	0
149	20240508	173800	189780910	5870	5870	5870	5870	0
150	20240508	173700	189780910	5870	5870	5870	5870	0
151	20240508	173600	189780910	5870	5870	5870	5870	0
152	20240508	173500	189780910	5870	5870	5870	5870	457
153	20240508	173400	189780910	5870	5870	5870	5870	0
154	20240508	173300	189780910	5870	5870	5870	5870	0
155	20240508	173200	189780910	5870	5870	5870	5870	0
156	20240508	173100	189780910	5870	5870	5870	5870	0
157	20240508	173000	189780910	5870	5870	5870	5870	0
158	20240508	172900	189780910	5870	5870	5870	5870	0
159	20240508	172800	189780910	5870	5870	5870	5870	0
160	20240508	172700	189780910	5870	5870	5870	5870	0
161	20240508	172600	189780910	5870	5870	5870	5870	0
162	20240508	172500	189780910	5870	5870	5870	5870	0
163	20240508	172400	189780910	5870	5870	5870	5870	0
164	20240508	172300	189780910	5870	5870	5870	5870	0
165	20240508	172200	189780910	5870	5870	5870	5870	0
166	20240508	172100	189780910	5870	5870	5870	5870	0
167	20240508	172000	189780910	5870	5870	5870	5870	0
168	20240508	171900	189780910	5870	5870	5870	5870	0
169	20240508	171800	189780910	5870	5870	5870	5870	0
170	20240508	171700	189780910	5870	5870	5870	5870	0
171	20240508	171600	189780910	5870	5870	5870	5870	0
172	20240508	171500	189780910	5870	5870	5870	5870	0
173	20240508	171400	189780910	5870	5870	5870	5870	0
174	20240508	171300	189780910	5870	5870	5870	5870	0
175	20240508	171200	189780910	5870	5870	5870	5870	0
176	20240508	171100	189780910	5870	5870	5870	5870	0
177	20240508	171000	189780910	5870	5870	5870	5870	0
178	20240508	170900	189780910	5870	5870	5870	5870	0
179	20240508	170800	189780910	5870	5870	5870	5870	0
180	20240508	170700	189780910	5870	5870	5870	5870	0
181	20240508	170600	189780910	5870	5870	5870	5870	0
182	20240508	170500	189780910	5870	5870	5870	5870	457
183	20240508	170400	189780910	5870	5870	5870	5870	0
184	20240508	170300	189780910	5870	5870	5870	5870	0
185	20240508	170200	189780910	5870	5870	5870	5870	0
186	20240508	170100	189780910	5870	5870	5870	5870	0
187	20240508	170000	189780910	5870	5870	5870	5870	0
188	20240508	165900	189780910	5870	5870	5870	5870	0
189	20240508	165800	189780910	5870	5870	5870	5870	0
190	20240508	165700	189780910	5870	5870	5870	5870	0
191	20240508	165600	189780910	5870	5870	5870	5870	0
192	20240508	165500	189780910	5870	5870	5870	5870	0
193	20240508	165400	189780910	5870	5870	5870	5870	0
194	20240508	165300	189780910	5870	5870	5870	5870	0
195	20240508	165200	189780910	5870	5870	5870	5870	0
196	20240508	165100	189780910	5870	5870	5870	5870	0
197	20240508	165000	189780910	5870	5870	5870	5870	0
198	20240508	164900	189780910	5870	5870	5870	5870	0
199	20240508	164800	189780910	5870	5870	5870	5870	0
200	20240508	164700	189780910	5870	5870	5870	5870	0
201	20240508	164600	189780910	5870	5870	5870	5870	0
202	20240508	164500	189780910	5870	5870	5870	5870	0
203	20240508	164400	189780910	5870	5870	5870	5870	0
204	20240508	164300	189780910	5870	5870	5870	5870	0
205	20240508	164200	189780910	5870	5870	5870	5870	0
206	20240508	164100	189780910	5870	5870	5870	5870	0
207	20240508	164000	189780910	5870	5870	5870	5870	0
208	20240508	163900	189780910	5870	5870	5870	5870	0
209	20240508	163800	189780910	5870	5870	5870	5870	0
210	20240508	163700	189780910	5870	5870	5870	5870	0
211	20240508	163600	189780910	5870	5870	5870	5870	0
212	20240508	163500	189780910	5870	5870	5870	5870	457
213	20240508	163400	189780910	5870	5870	5870	5870	0
214	20240508	163300	189780910	5870	5870	5870	5870	0
215	20240508	163200	189780910	5870	5870	5870	5870	0
216	20240508	163100	189780910	5870	5870	5870	5870	0
217	20240508	163000	189780910	5870	5870	5870	5870	0
218	20240508	162900	189780910	5870	5870	5870	5870	0
219	20240508	162800	189780910	5870	5870	5870	5870	0
220	20240508	162700	189780910	5870	5870	5870	5870	0
221	20240508	162600	189780910	5870	5870	5870	5870	0
222	20240508	162500	189780910	5870	5870	5870	5870	0
223	20240508	162400	189780910	5870	5870	5870	5870	0
224	20240508	162300	189780910	5870	5870	5870	5870	0
225	20240508	162200	189780910	5870	5870	5870	5870	0
226	20240508	162100	189780910	5870	5870	5870	5870	0
227	20240508	162000	189780910	5870	5870	5870	5870	0
228	20240508	161900	189780910	5870	5870	5870	5870	0
229	20240508	161800	189780910	5870	5870	5870	5870	0
230	20240508	161700	189780910	5870	5870	5870	5870	0
231	20240508	161600	189780910	5870	5870	5870	5870	0
232	20240508	161500	189780910	5870	5870	5870	5870	0
233	20240508	161400	189780910	5870	5870	5870	5870	0
234	20240508	161300	189780910	5870	5870	5870	5870	0
235	20240508	161200	189780910	5870	5870	5870	5870	0
236	20240508	161100	189780910	5870	5870	5870	5870	0
237	20240508	161000	189780910	5870	5870	5870	5870	0
238	20240508	160900	189780910	5870	5870	5870	5870	0
239	20240508	160800	189780910	5870	5870	5870	5870	0
240	20240508	160700	189780910	5870	5870	5870	5870	0
241	20240508	160600	189780910	5870	5870	5870	5870	0
242	20240508	160500	189780910	5870	5870	5870	5870	457
243	20240508	160400	189780910	5870	5870	5870	5870	0
244	20240508	160300	189780910	5870	5870	5870	5870	0
245	20240508	160200	189780910	5870	5870	5870	5870	0
246	20240508	160100	189780910	5870	5870	5870	5870	0
247	20240508	160000	189780910	5870	5870	5870	5870	0
248	20240508	155900	189780910	5870	5870	5870	5870	0
249	20240508	155800	189780910	5870	5870	5870	5870	0
250	20240508	155700	189780910	5870	5870	5870	5870	0
251	20240508	155600	189780910	5870	5870	5870	5870	0
252	20240508	155500	189780910	5870	5870	5870	5870	0
253	20240508	155400	189780910	5870	5870	5870	5870	0
254	20240508	155300	189780910	5870	5870	5870	5870	0
255	20240508	155200	189780910	5870	5870	5870	5870	0
256	20240508	155100	189780910	5870	5870	5870	5870	0
257	20240508	155000	189780910	5870	5870	5870	5870	0
258	20240508	154900	189780910	5870	5870	5870	5870	0
259	20240508	154800	189780910	5870	5870	5870	5870	0
260	20240508	154700	189780910	5870	5870	5870	5870	0
261	20240508	154600	189780910	5870	5870	5870	5870	0
262	20240508	154500	189780910	5870	5870	5870	5870	0
263	20240508	154400	189780910	5870	5870	5870	5870	0
264	20240508	154300	189780910	5870	5870	5870	5870	0
265	20240508	154200	189780910	5870	5870	5870	5870	0
266	20240508	154100	189780910	5870	5870	5870	5870	0
267	20240508	154000	189780910	5870	5870	5870	5870	0
268	20240508	153900	189780910	5870	5870	5870	5870	0
269	20240508	153800	189780910	5870	5870	5870	5870	0
270	20240508	153700	189780910	5870	5870	5870	5870	0
271	20240508	153600	189780910	5870	5870	5870	5870	0
272	20240508	153500	189780910	5870	5870	5870	5870	457
273	20240508	153400	189780910	5870	5870	5870	5870	0
274	20240508	153300	189780910	5870	5870	5870	5870	0
275	20240508	153200	189780910	5870	5870	5870	5870	0
276	20240508	153100	189780910	5870	5870	5870	5870	0
277	20240508	153000	189780910	5870	5870	5870	5870	457
278	20240508	152900	187098320	5880	5880	5880	5880	0
279	20240508	152800	187098320	5880	5880	5880	5880	0
280	20240508	152700	187098320	5880	5880	5880	5880	0
281	20240508	152600	187098320	5880	5880	5880	5880	0
282	20240508	152500	187098320	5880	5880	5880	5880	0
283	20240508	152400	187098320	5880	5880	5880	5880	0
284	20240508	152300	187098320	5880	5880	5880	5880	0
285	20240508	152200	187098320	5880	5880	5880	5880	0
286	20240508	152100	187098320	5880	5880	5880	5880	0
287	20240508	152000	187098320	5880	5880	5880	5880	0
288	20240508	151900	187098320	5880	5880	5880	5880	10
289	20240508	151800	187039520	5880	5880	5880	5880	0
290	20240508	151700	187039520	5880	5870	5880	5870	739
291	20240508	151600	182700160	5870	5870	5870	5870	0
292	20240508	151500	182700160	5870	5870	5870	5870	1
293	20240508	151400	182694290	5870	5870	5870	5870	0
294	20240508	151300	182694290	5870	5870	5870	5870	0
295	20240508	151200	182694290	5870	5870	5870	5870	100
296	20240508	151100	182107290	5870	5870	5870	5870	0
297	20240508	151000	182107290	5870	5870	5880	5870	1882
298	20240508	150900	171059790	5880	5880	5880	5880	22
299	20240508	150800	170930430	5870	5870	5870	5870	235
300	20240508	150700	169550980	5870	5870	5870	5870	20
301	20240508	150600	169433580	5870	5870	5870	5870	0
302	20240508	150500	169433580	5870	5870	5870	5870	0
303	20240508	150400	169433580	5870	5870	5870	5870	110
304	20240508	150300	168787880	5870	5870	5870	5870	0
305	20240508	150200	168787880	5870	5870	5870	5870	0
306	20240508	150100	168787880	5870	5870	5870	5870	0
307	20240508	150000	168787880	5870	5870	5870	5870	86
308	20240508	145900	168283060	5870	5870	5870	5870	147
309	20240508	145800	167420170	5870	5870	5870	5870	0
310	20240508	145700	167420170	5870	5870	5870	5870	0
311	20240508	145600	167420170	5870	5870	5870	5870	0
312	20240508	145500	167420170	5870	5870	5870	5870	0
313	20240508	145400	167420170	5870	5870	5870	5870	0
314	20240508	145300	167420170	5870	5870	5870	5870	0
315	20240508	145200	167420170	5870	5870	5870	5870	1
316	20240508	145100	167414300	5880	5880	5880	5880	0
317	20240508	145000	167414300	5880	5880	5880	5880	1
318	20240508	144900	167408420	5870	5870	5870	5870	14
319	20240508	144800	167326240	5870	5870	5870	5870	0
320	20240508	144700	167326240	5870	5870	5870	5870	286
321	20240508	144600	165647420	5870	5870	5870	5870	100
322	20240508	144500	165060420	5880	5880	5880	5880	0
323	20240508	144400	165060420	5880	5880	5880	5880	0
324	20240508	144300	165060420	5880	5880	5880	5880	0
325	20240508	144200	165060420	5880	5880	5880	5880	0
326	20240508	144100	165060420	5880	5880	5880	5880	0
327	20240508	144000	165060420	5880	5880	5880	5880	0
328	20240508	143900	165060420	5880	5880	5880	5880	0
329	20240508	143800	165060420	5880	5870	5880	5870	12
330	20240508	143700	164989870	5890	5890	5890	5890	10
331	20240508	143600	164930970	5890	5890	5890	5890	126
332	20240508	143500	164188830	5890	5860	5890	5860	4188
333	20240508	143400	139609960	5860	5860	5860	5860	0
334	20240508	143300	139609960	5860	5860	5860	5860	0
335	20240508	143200	139609960	5860	5860	5860	5860	0
336	20240508	143100	139609960	5860	5860	5860	5860	0
337	20240508	143000	139609960	5860	5860	5860	5860	0
338	20240508	142900	139609960	5860	5840	5860	5840	1580
339	20240508	142800	130381160	5850	5850	5850	5850	1
340	20240508	142700	130375310	5850	5850	5850	5850	0
341	20240508	142600	130375310	5850	5850	5850	5850	32
342	20240508	142500	130188110	5850	5850	5850	5850	0
343	20240508	142400	130188110	5850	5850	5850	5850	0
344	20240508	142300	130188110	5850	5850	5850	5850	0
345	20240508	142200	130188110	5850	5850	5850	5850	0
346	20240508	142100	130188110	5850	5850	5850	5850	7
347	20240508	142000	130147160	5850	5850	5850	5850	118
348	20240508	141900	129456860	5860	5860	5860	5860	0
349	20240508	141800	129456860	5860	5860	5860	5860	0
350	20240508	141700	129456860	5860	5860	5860	5860	0
351	20240508	141600	129456860	5860	5860	5860	5860	0
352	20240508	141500	129456860	5860	5860	5860	5860	0
353	20240508	141400	129456860	5860	5860	5860	5860	0
354	20240508	141300	129456860	5860	5860	5860	5860	0
355	20240508	141200	129456860	5860	5860	5860	5860	0
356	20240508	141100	129456860	5860	5860	5860	5860	0
357	20240508	141000	129456860	5860	5860	5860	5860	0
358	20240508	140900	129456860	5860	5860	5860	5860	0
359	20240508	140800	129456860	5860	5860	5860	5860	0
360	20240508	140700	129456860	5860	5860	5860	5860	0
361	20240508	140600	129456860	5860	5860	5860	5860	0
362	20240508	140500	129456860	5860	5860	5860	5860	0
363	20240508	140400	129456860	5860	5860	5860	5860	0
364	20240508	140300	129456860	5860	5860	5860	5860	0
365	20240508	140200	129456860	5860	5860	5860	5860	0
366	20240508	140100	129456860	5860	5860	5860	5860	0
367	20240508	140000	129456860	5860	5860	5860	5860	0
368	20240508	135900	129456860	5860	5860	5860	5860	0
369	20240508	135800	129456860	5860	5860	5860	5860	0
370	20240508	135700	129456860	5860	5860	5860	5860	0
371	20240508	135600	129456860	5860	5860	5860	5860	0
372	20240508	135500	129456860	5860	5830	5860	5830	527
373	20240508	135400	126383640	5860	5860	5860	5860	0
374	20240508	135300	126383640	5860	5860	5860	5860	0
375	20240508	135200	126383640	5860	5830	5860	5820	1538
376	20240508	135100	117419910	5830	5830	5830	5830	0
377	20240508	135000	117419910	5830	5830	5830	5830	0
378	20240508	134900	117419910	5830	5830	5830	5830	0
379	20240508	134800	117419910	5830	5830	5830	5830	0
380	20240508	134700	117419910	5830	5830	5830	5830	0
381	20240508	134600	117419910	5830	5830	5830	5830	0
382	20240508	134500	117419910	5830	5830	5830	5830	1
383	20240508	134400	117414080	5860	5860	5860	5860	99
384	20240508	134300	116833940	5860	5840	5860	5830	1067
385	20240508	134200	110610120	5860	5850	5860	5840	1044
386	20240508	134100	104507360	5850	5850	5850	5850	0
387	20240508	134000	104507360	5850	5850	5850	5850	0
388	20240508	133900	104507360	5850	5850	5850	5850	2
389	20240508	133800	104495660	5850	5850	5850	5850	0
390	20240508	133700	104495660	5850	5850	5850	5850	4
391	20240508	133600	104472260	5860	5860	5860	5860	0
392	20240508	133500	104472260	5860	5860	5860	5860	18
393	20240508	133400	104366780	5850	5850	5850	5850	2
394	20240508	133300	104355080	5850	5850	5850	5850	0
395	20240508	133200	104355080	5850	5850	5850	5850	0
396	20240508	133100	104355080	5850	5850	5850	5850	0
397	20240508	133000	104355080	5850	5850	5850	5850	2
398	20240508	132900	104343380	5860	5860	5860	5860	157
399	20240508	132800	103423360	5870	5870	5870	5870	0
400	20240508	132700	103423360	5870	5870	5870	5870	0
401	20240508	132600	103423360	5870	5870	5870	5870	0
402	20240508	132500	103423360	5870	5870	5870	5870	0
403	20240508	132400	103423360	5870	5870	5870	5870	0
404	20240508	132300	103423360	5870	5870	5870	5870	11
405	20240508	132200	103358790	5870	5870	5870	5870	136
406	20240508	132100	102560470	5870	5870	5870	5870	0
407	20240508	132000	102560470	5870	5870	5870	5870	61
408	20240508	131900	102202400	5870	5870	5870	5870	17
409	20240508	131800	102102610	5870	5870	5870	5870	0
410	20240508	131700	102102610	5870	5870	5870	5870	0
411	20240508	131600	102102610	5870	5870	5870	5870	0
412	20240508	131500	102102610	5870	5870	5870	5870	0
413	20240508	131400	102102610	5870	5870	5870	5870	0
414	20240508	131300	102102610	5870	5870	5870	5870	0
415	20240508	131200	102102610	5870	5870	5870	5870	112
416	20240508	131100	101445170	5870	5870	5870	5870	0
417	20240508	131000	101445170	5870	5870	5870	5870	0
418	20240508	130900	101445170	5870	5870	5870	5870	0
419	20240508	130800	101445170	5870	5870	5870	5870	0
420	20240508	130700	101445170	5870	5870	5870	5870	84
421	20240508	130600	100952090	5870	5870	5870	5870	0
422	20240508	130500	100952090	5870	5870	5870	5870	0
423	20240508	130400	100952090	5870	5870	5870	5870	0
424	20240508	130300	100952090	5870	5870	5870	5870	0
425	20240508	130200	100952090	5870	5870	5870	5870	0
426	20240508	130100	100952090	5870	5870	5870	5870	0
427	20240508	130000	100952090	5870	5870	5870	5870	0
428	20240508	125900	100952090	5870	5870	5870	5870	0
429	20240508	125800	100952090	5870	5870	5870	5870	0
430	20240508	125700	100952090	5870	5870	5870	5870	0
431	20240508	125600	100952090	5870	5870	5870	5870	8
432	20240508	125500	100905130	5860	5860	5860	5860	292
433	20240508	125400	99194010	5870	5870	5870	5870	0
434	20240508	125300	99194010	5870	5870	5870	5870	0
435	20240508	125200	99194010	5870	5870	5870	5870	3
436	20240508	125100	99176400	5870	5870	5870	5870	0
437	20240508	125000	99176400	5870	5860	5870	5860	376
438	20240508	124900	96972850	5860	5870	5870	5860	36
439	20240508	124800	96761590	5870	5870	5870	5870	140
440	20240508	124700	95939790	5870	5860	5870	5860	137
441	20240508	124600	95136560	5870	5860	5870	5860	246
442	20240508	124500	93694940	5870	5860	5870	5860	1468
443	20240508	124400	85091720	5860	5860	5860	5860	123
444	20240508	124300	84370940	5840	5840	5840	5840	0
445	20240508	124200	84370940	5840	5840	5840	5840	0
446	20240508	124100	84370940	5840	5840	5840	5840	0
447	20240508	124000	84370940	5840	5840	5840	5840	50
448	20240508	123900	84078940	5850	5850	5850	5850	26
449	20240508	123800	83926840	5850	5850	5850	5850	0
450	20240508	123700	83926840	5850	5850	5850	5850	16
451	20240508	123600	83833240	5840	5840	5840	5840	0
452	20240508	123500	83833240	5840	5840	5840	5840	0
453	20240508	123400	83833240	5840	5840	5840	5840	0
454	20240508	123300	83833240	5840	5840	5840	5840	0
455	20240508	123200	83833240	5840	5840	5840	5840	0
456	20240508	123100	83833240	5840	5840	5840	5840	0
457	20240508	123000	83833240	5840	5840	5840	5840	0
458	20240508	122900	83833240	5840	5840	5840	5840	0
459	20240508	122800	83833240	5840	5840	5840	5840	0
460	20240508	122700	83833240	5840	5840	5840	5840	12
461	20240508	122600	83763160	5850	5850	5850	5850	0
462	20240508	122500	83763160	5850	5850	5850	5850	0
463	20240508	122400	83763160	5850	5850	5850	5850	0
464	20240508	122300	83763160	5850	5850	5850	5850	300
465	20240508	122200	82008160	5850	5850	5850	5850	0
466	20240508	122100	82008160	5850	5850	5850	5850	0
467	20240508	122000	82008160	5850	5850	5850	5840	315
468	20240508	121900	80167410	5850	5850	5850	5850	0
469	20240508	121800	80167410	5850	5850	5850	5850	103
470	20240508	121700	79564860	5850	5850	5850	5850	0
471	20240508	121600	79564860	5850	5850	5850	5850	0
472	20240508	121500	79564860	5850	5850	5850	5850	0
473	20240508	121400	79564860	5850	5850	5850	5850	0
474	20240508	121300	79564860	5850	5850	5850	5850	0
475	20240508	121200	79564860	5850	5850	5850	5850	0
476	20240508	121100	79564860	5850	5850	5850	5850	0
477	20240508	121000	79564860	5850	5850	5850	5850	3
478	20240508	120900	79547310	5850	5850	5850	5850	0
479	20240508	120800	79547310	5850	5850	5850	5850	0
480	20240508	120700	79547310	5850	5850	5850	5850	0
481	20240508	120600	79547310	5850	5850	5850	5850	0
482	20240508	120500	79547310	5850	5850	5850	5850	0
483	20240508	120400	79547310	5850	5850	5850	5850	100
484	20240508	120300	78962310	5830	5830	5830	5830	0
485	20240508	120200	78962310	5830	5830	5830	5830	1
486	20240508	120100	78956480	5840	5840	5840	5840	0
487	20240508	120000	78956480	5840	5840	5840	5840	0
488	20240508	115900	78956480	5840	5840	5840	5840	0
489	20240508	115800	78956480	5840	5840	5840	5840	0
490	20240508	115700	78956480	5840	5840	5840	5840	250
491	20240508	115600	77496480	5840	5840	5840	5830	427
492	20240508	115500	75004170	5840	5840	5840	5840	1
493	20240508	115400	74998330	5840	5840	5840	5840	0
494	20240508	115300	74998330	5840	5840	5840	5840	1
495	20240508	115200	74992490	5860	5860	5860	5860	0
496	20240508	115100	74992490	5860	5860	5860	5860	0
497	20240508	115000	74992490	5860	5860	5860	5860	0
498	20240508	114900	74992490	5860	5860	5860	5860	0
499	20240508	114800	74992490	5860	5860	5860	5860	0
500	20240508	114700	74992490	5860	5860	5860	5860	0
501	20240508	114600	74992490	5860	5860	5860	5860	87
502	20240508	114500	74482670	5860	5860	5860	5860	0
503	20240508	114400	74482670	5860	5860	5860	5860	0
504	20240508	114300	74482670	5860	5860	5860	5860	0
505	20240508	114200	74482670	5860	5860	5860	5860	0
506	20240508	114100	74482670	5860	5860	5860	5860	0
507	20240508	114000	74482670	5860	5860	5860	5860	0
508	20240508	113900	74482670	5860	5860	5860	5860	0
509	20240508	113800	74482670	5860	5860	5860	5860	0
510	20240508	113700	74482670	5860	5860	5860	5860	0
511	20240508	113600	74482670	5860	5860	5860	5860	0
512	20240508	113500	74482670	5860	5860	5860	5860	0
513	20240508	113400	74482670	5860	5860	5860	5860	0
514	20240508	113300	74482670	5860	5860	5860	5860	0
515	20240508	113200	74482670	5860	5850	5860	5850	12
516	20240508	113100	74412360	5860	5860	5860	5860	0
517	20240508	113000	74412360	5860	5860	5860	5860	0
518	20240508	112900	74412360	5860	5860	5860	5860	0
519	20240508	112800	74412360	5860	5860	5860	5860	122
520	20240508	112700	73697440	5860	5860	5860	5860	0
521	20240508	112600	73697440	5860	5860	5860	5860	0
522	20240508	112500	73697440	5860	5860	5860	5860	0
523	20240508	112400	73697440	5860	5860	5860	5860	0
524	20240508	112300	73697440	5860	5860	5860	5860	0
525	20240508	112200	73697440	5860	5860	5860	5860	0
526	20240508	112100	73697440	5860	5860	5860	5860	130
527	20240508	112000	72935640	5840	5840	5840	5840	0
528	20240508	111900	72935640	5840	5840	5840	5840	0
529	20240508	111800	72935640	5840	5840	5840	5840	0
530	20240508	111700	72935640	5840	5840	5840	5840	0
531	20240508	111600	72935640	5840	5840	5840	5840	0
532	20240508	111500	72935640	5840	5840	5840	5840	0
533	20240508	111400	72935640	5840	5840	5840	5840	1
534	20240508	111300	72929800	5860	5860	5860	5860	0
535	20240508	111200	72929800	5860	5860	5860	5860	0
536	20240508	111100	72929800	5860	5860	5860	5860	0
537	20240508	111000	72929800	5860	5860	5860	5860	2
538	20240508	110900	72918080	5860	5860	5860	5860	0
539	20240508	110800	72918080	5860	5860	5860	5860	0
540	20240508	110700	72918080	5860	5860	5860	5860	157
541	20240508	110600	71998060	5840	5840	5840	5840	1
542	20240508	110500	71992220	5850	5850	5850	5850	11
543	20240508	110400	71927870	5850	5850	5850	5850	0
544	20240508	110300	71927870	5850	5850	5850	5850	0
545	20240508	110200	71927870	5850	5850	5850	5850	0
546	20240508	110100	71927870	5850	5850	5850	5850	30
547	20240508	110000	71752370	5850	5860	5860	5850	10
548	20240508	105900	71693860	5860	5860	5860	5860	0
549	20240508	105800	71693860	5860	5860	5860	5860	50
550	20240508	105700	71400860	5860	5860	5860	5860	28
551	20240508	105600	71236780	5860	5860	5860	5860	0
552	20240508	105500	71236780	5860	5860	5860	5860	0
553	20240508	105400	71236780	5860	5860	5860	5860	0
554	20240508	105300	71236780	5860	5860	5860	5860	0
555	20240508	105200	71236780	5860	5860	5860	5860	101
556	20240508	105100	70644920	5820	5820	5820	5820	0
557	20240508	105000	70644920	5820	5820	5820	5820	0
558	20240508	104900	70644920	5820	5820	5820	5820	0
559	20240508	104800	70644920	5820	5820	5820	5820	0
560	20240508	104700	70644920	5820	5820	5820	5820	0
561	20240508	104600	70644920	5820	5820	5820	5820	1
562	20240508	104500	70639100	5860	5860	5860	5860	3
563	20240508	104400	70621520	5860	5860	5860	5860	0
564	20240508	104300	70621520	5860	5860	5860	5860	0
565	20240508	104200	70621520	5860	5860	5860	5860	11
566	20240508	104100	70557060	5860	5860	5860	5860	0
567	20240508	104000	70557060	5860	5860	5860	5860	0
568	20240508	103900	70557060	5860	5850	5860	5850	428
569	20240508	103800	68053060	5850	5830	5850	5830	3840
570	20240508	103700	45649860	5830	5830	5830	5830	0
571	20240508	103600	45649860	5830	5810	5830	5810	316
572	20240508	103500	43813580	5810	5810	5810	5810	0
573	20240508	103400	43813580	5810	5810	5810	5810	0
574	20240508	103300	43813580	5810	5810	5810	5810	0
575	20240508	103200	43813580	5810	5810	5810	5810	0
576	20240508	103100	43813580	5810	5810	5810	5810	0
577	20240508	103000	43813580	5810	5810	5810	5810	0
578	20240508	102900	43813580	5810	5810	5810	5810	0
579	20240508	102800	43813580	5810	5810	5810	5810	1
580	20240508	102700	43807770	5830	5820	5830	5820	615
581	20240508	102600	40228140	5830	5830	5830	5830	0
582	20240508	102500	40228140	5830	5830	5830	5830	18
583	20240508	102400	40123200	5830	5830	5830	5830	0
584	20240508	102300	40123200	5830	5830	5830	5830	20
585	20240508	102200	40006600	5830	5830	5830	5830	0
586	20240508	102100	40006600	5830	5800	5830	5800	453
587	20240508	102000	37378510	5800	5800	5800	5800	0
588	20240508	101900	37378510	5800	5800	5800	5800	0
589	20240508	101800	37378510	5800	5830	5830	5800	2
590	20240508	101700	37366880	5800	5800	5800	5800	0
591	20240508	101600	37366880	5800	5800	5800	5800	1
592	20240508	101500	37361080	5830	5810	5830	5800	1538
593	20240508	101400	28432760	5830	5810	5830	5810	1239
594	20240508	101300	21233390	5810	5810	5810	5810	0
595	20240508	101200	21233390	5810	5810	5810	5810	0
596	20240508	101100	21233390	5810	5810	5810	5810	1
597	20240508	101000	21227580	5830	5830	5830	5830	0
598	20240508	100900	21227580	5830	5830	5830	5830	0
599	20240508	100800	21227580	5830	5830	5830	5830	0
600	20240508	100700	21227580	5830	5820	5830	5820	204
601	20240508	100600	20040210	5830	5830	5830	5830	19
602	20240508	100500	19929440	5830	5830	5830	5830	81
603	20240508	100400	19457210	5830	5830	5830	5830	0
604	20240508	100300	19457210	5830	5830	5830	5830	0
605	20240508	100200	19457210	5830	5830	5830	5830	211
606	20240508	100100	18227080	5830	5830	5830	5830	0
607	20240508	100000	18227080	5830	5830	5830	5830	10
608	20240508	095900	18168780	5830	5820	5830	5820	57
609	20240508	095800	17836650	5830	5820	5830	5820	21
610	20240508	095700	17714400	5830	5830	5830	5830	1
611	20240508	095600	17708570	5820	5830	5830	5820	103
612	20240508	095500	17109080	5830	5830	5830	5830	0
613	20240508	095400	17109080	5830	5820	5830	5820	43
614	20240508	095300	16858400	5820	5820	5820	5820	0
615	20240508	095200	16858400	5820	5820	5820	5810	59
616	20240508	095100	16515590	5820	5820	5820	5820	0
617	20240508	095000	16515590	5820	5820	5820	5820	0
618	20240508	094900	16515590	5820	5820	5820	5820	0
619	20240508	094800	16515590	5820	5820	5820	5820	0
620	20240508	094700	16515590	5820	5820	5820	5820	0
621	20240508	094600	16515590	5820	5820	5820	5820	0
622	20240508	094500	16515590	5820	5820	5820	5820	0
623	20240508	094400	16515590	5820	5820	5820	5820	0
624	20240508	094300	16515590	5820	5820	5820	5820	467
625	20240508	094200	13797650	5820	5820	5820	5820	0
626	20240508	094100	13797650	5820	5820	5820	5820	0
627	20240508	094000	13797650	5820	5820	5820	5820	285
628	20240508	093900	12138950	5820	5820	5820	5820	100
629	20240508	093800	11556950	5820	5820	5820	5820	0
630	20240508	093700	11556950	5820	5820	5820	5820	1
631	20240508	093600	11551130	5830	5830	5830	5830	0
632	20240508	093500	11551130	5830	5820	5830	5820	147
633	20240508	093400	10695520	5830	5830	5830	5830	0
634	20240508	093300	10695520	5830	5830	5830	5830	0
635	20240508	093200	10695520	5830	5830	5830	5830	0
636	20240508	093100	10695520	5830	5830	5830	5830	11
637	20240508	093000	10631390	5840	5840	5840	5840	193
638	20240508	092900	9504270	5850	5840	5850	5840	368
639	20240508	092800	7354900	5850	5850	5850	5850	73
640	20240508	092700	6927850	5860	5860	5860	5860	50
641	20240508	092600	6634850	5860	5860	5860	5860	0
642	20240508	092500	6634850	5860	5860	5870	5860	115
643	20240508	092400	5960380	5850	5850	5850	5850	0
644	20240508	092300	5960380	5850	5850	5850	5850	12
645	20240508	092200	5890180	5850	5850	5850	5850	7
646	20240508	092100	5849230	5850	5850	5850	5850	0
647	20240508	092000	5849230	5850	5850	5850	5850	26
648	20240508	091900	5697130	5840	5840	5840	5840	0
649	20240508	091800	5697130	5840	5840	5840	5840	594
650	20240508	091700	2228170	5840	5840	5840	5840	0
651	20240508	091600	2228170	5840	5840	5840	5840	0
652	20240508	091500	2228170	5840	5840	5840	5840	0
653	20240508	091400	2228170	5840	5840	5840	5840	0
654	20240508	091300	2228170	5840	5840	5840	5840	0
655	20240508	091200	2228170	5840	5840	5840	5840	0
656	20240508	091100	2228170	5840	5840	5840	5840	15
657	20240508	091000	2140570	5840	5820	5840	5820	11
658	20240508	090900	2076530	5820	5820	5820	5820	10
659	20240508	090800	2018330	5820	5820	5820	5820	0
660	20240508	090700	2018330	5820	5820	5820	5820	0
661	20240508	090600	2018330	5820	5820	5820	5820	0
662	20240508	090500	2018330	5820	5820	5820	5820	0
663	20240508	090400	2018330	5820	5820	5820	5820	0
664	20240508	090300	2018330	5820	5820	5820	5820	0
665	20240508	090200	2018330	5820	5820	5820	5820	0
666	20240508	090100	2018330	5820	5810	5820	5810	28
667	20240508	090000	1855380	5780	5780	5780	5780	321