KissMeData/006060/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184600	880518335	4155	4155	4155	4155	795
3	20240508	184500	880518335	4155	4155	4155	4155	0
4	20240508	184400	880518335	4155	4155	4155	4155	0
5	20240508	184300	880518335	4155	4155	4155	4155	0
6	20240508	184200	880518335	4155	4155	4155	4155	0
7	20240508	184100	880518335	4155	4155	4155	4155	0
8	20240508	184000	880518335	4155	4155	4155	4155	0
9	20240508	183900	880518335	4155	4155	4155	4155	0
10	20240508	183800	880518335	4155	4155	4155	4155	0
11	20240508	183700	880518335	4155	4155	4155	4155	0
12	20240508	183600	880518335	4155	4155	4155	4155	0
13	20240508	183500	880518335	4155	4155	4155	4155	0
14	20240508	183400	880518335	4155	4155	4155	4155	0
15	20240508	183300	880518335	4155	4155	4155	4155	0
16	20240508	183200	880518335	4155	4155	4155	4155	0
17	20240508	183100	880518335	4155	4155	4155	4155	0
18	20240508	183000	880518335	4155	4155	4155	4155	0
19	20240508	182900	880518335	4155	4155	4155	4155	0
20	20240508	182800	880518335	4155	4155	4155	4155	0
21	20240508	182700	880518335	4155	4155	4155	4155	0
22	20240508	182600	880518335	4155	4155	4155	4155	0
23	20240508	182500	880518335	4155	4155	4155	4155	0
24	20240508	182400	880518335	4155	4155	4155	4155	0
25	20240508	182300	880518335	4155	4155	4155	4155	0
26	20240508	182200	880518335	4155	4155	4155	4155	0
27	20240508	182100	880518335	4155	4155	4155	4155	0
28	20240508	182000	880518335	4155	4155	4155	4155	0
29	20240508	181900	880518335	4155	4155	4155	4155	0
30	20240508	181800	880518335	4155	4155	4155	4155	0
31	20240508	181700	880518335	4155	4155	4155	4155	0
32	20240508	181600	880518335	4155	4155	4155	4155	795
33	20240508	181500	880518335	4155	4155	4155	4155	0
34	20240508	181400	880518335	4155	4155	4155	4155	0
35	20240508	181300	880518335	4155	4155	4155	4155	0
36	20240508	181200	880518335	4155	4155	4155	4155	0
37	20240508	181100	880518335	4155	4155	4155	4155	0
38	20240508	181000	880518335	4155	4155	4155	4155	0
39	20240508	180900	880518335	4155	4155	4155	4155	0
40	20240508	180800	880518335	4155	4155	4155	4155	0
41	20240508	180700	880518335	4155	4155	4155	4155	0
42	20240508	180600	880518335	4155	4155	4155	4155	0
43	20240508	180500	880518335	4155	4155	4155	4155	0
44	20240508	180400	880518335	4155	4155	4155	4155	0
45	20240508	180300	880518335	4155	4155	4155	4155	0
46	20240508	180200	880518335	4155	4155	4155	4155	0
47	20240508	180100	880518335	4155	4155	4155	4155	0
48	20240508	180000	880518335	4155	4155	4155	4155	0
49	20240508	175900	880518335	4155	4155	4155	4155	0
50	20240508	175800	880518335	4155	4155	4155	4155	0
51	20240508	175700	880518335	4155	4155	4155	4155	0
52	20240508	175600	880518335	4155	4155	4155	4155	0
53	20240508	175500	880518335	4155	4155	4155	4155	0
54	20240508	175400	880518335	4155	4155	4155	4155	0
55	20240508	175300	880518335	4155	4155	4155	4155	0
56	20240508	175200	880518335	4155	4155	4155	4155	0
57	20240508	175100	880518335	4155	4155	4155	4155	0
58	20240508	175000	880518335	4155	4155	4155	4155	0
59	20240508	174900	880518335	4155	4155	4155	4155	0
60	20240508	174800	880518335	4155	4155	4155	4155	0
61	20240508	174700	880518335	4155	4155	4155	4155	0
62	20240508	174600	880518335	4155	4155	4155	4155	795
63	20240508	174500	880518335	4155	4155	4155	4155	0
64	20240508	174400	880518335	4155	4155	4155	4155	0
65	20240508	174300	880518335	4155	4155	4155	4155	0
66	20240508	174200	880518335	4155	4155	4155	4155	0
67	20240508	174100	880518335	4155	4155	4155	4155	0
68	20240508	174000	880518335	4155	4155	4155	4155	0
69	20240508	173900	880518335	4155	4155	4155	4155	0
70	20240508	173800	880518335	4155	4155	4155	4155	0
71	20240508	173700	880518335	4155	4155	4155	4155	0
72	20240508	173600	880518335	4155	4155	4155	4155	0
73	20240508	173500	880518335	4155	4155	4155	4155	0
74	20240508	173400	880518335	4155	4155	4155	4155	0
75	20240508	173300	880518335	4155	4155	4155	4155	0
76	20240508	173200	880518335	4155	4155	4155	4155	0
77	20240508	173100	880518335	4155	4155	4155	4155	0
78	20240508	173000	880518335	4155	4155	4155	4155	0
79	20240508	172900	880518335	4155	4155	4155	4155	0
80	20240508	172800	880518335	4155	4155	4155	4155	0
81	20240508	172700	880518335	4155	4155	4155	4155	0
82	20240508	172600	880518335	4155	4155	4155	4155	0
83	20240508	172500	880518335	4155	4155	4155	4155	0
84	20240508	172400	880518335	4155	4155	4155	4155	0
85	20240508	172300	880518335	4155	4155	4155	4155	0
86	20240508	172200	880518335	4155	4155	4155	4155	0
87	20240508	172100	880518335	4155	4155	4155	4155	0
88	20240508	172000	880518335	4155	4155	4155	4155	0
89	20240508	171900	880518335	4155	4155	4155	4155	0
90	20240508	171800	880518335	4155	4155	4155	4155	0
91	20240508	171700	880518335	4155	4155	4155	4155	0
92	20240508	171600	880518335	4155	4155	4155	4155	795
93	20240508	171500	880518335	4155	4155	4155	4155	0
94	20240508	171400	880518335	4155	4155	4155	4155	0
95	20240508	171300	880518335	4155	4155	4155	4155	0
96	20240508	171200	880518335	4155	4155	4155	4155	0
97	20240508	171100	880518335	4155	4155	4155	4155	0
98	20240508	171000	880518335	4155	4155	4155	4155	0
99	20240508	170900	880518335	4155	4155	4155	4155	0
100	20240508	170800	880518335	4155	4155	4155	4155	0
101	20240508	170700	880518335	4155	4155	4155	4155	0
102	20240508	170600	880518335	4155	4155	4155	4155	0
103	20240508	170500	880518335	4155	4155	4155	4155	0
104	20240508	170400	880518335	4155	4155	4155	4155	0
105	20240508	170300	880518335	4155	4155	4155	4155	0
106	20240508	170200	880518335	4155	4155	4155	4155	0
107	20240508	170100	880518335	4155	4155	4155	4155	0
108	20240508	170000	880518335	4155	4155	4155	4155	0
109	20240508	165900	880518335	4155	4155	4155	4155	0
110	20240508	165800	880518335	4155	4155	4155	4155	0
111	20240508	165700	880518335	4155	4155	4155	4155	0
112	20240508	165600	880518335	4155	4155	4155	4155	0
113	20240508	165500	880518335	4155	4155	4155	4155	0
114	20240508	165400	880518335	4155	4155	4155	4155	0
115	20240508	165300	880518335	4155	4155	4155	4155	0
116	20240508	165200	880518335	4155	4155	4155	4155	0
117	20240508	165100	880518335	4155	4155	4155	4155	0
118	20240508	165000	880518335	4155	4155	4155	4155	0
119	20240508	164900	880518335	4155	4155	4155	4155	0
120	20240508	164800	880518335	4155	4155	4155	4155	0
121	20240508	164700	880518335	4155	4155	4155	4155	0
122	20240508	164600	880518335	4155	4155	4155	4155	795
123	20240508	164500	880518335	4155	4155	4155	4155	0
124	20240508	164400	880518335	4155	4155	4155	4155	0
125	20240508	164300	880518335	4155	4155	4155	4155	0
126	20240508	164200	880518335	4155	4155	4155	4155	0
127	20240508	164100	880518335	4155	4155	4155	4155	0
128	20240508	164000	880518335	4155	4155	4155	4155	0
129	20240508	163900	880518335	4155	4155	4155	4155	0
130	20240508	163800	880518335	4155	4155	4155	4155	0
131	20240508	163700	880518335	4155	4155	4155	4155	0
132	20240508	163600	880518335	4155	4155	4155	4155	0
133	20240508	163500	880518335	4155	4155	4155	4155	0
134	20240508	163400	880518335	4155	4155	4155	4155	0
135	20240508	163300	880518335	4155	4155	4155	4155	0
136	20240508	163200	880518335	4155	4155	4155	4155	0
137	20240508	163100	880518335	4155	4155	4155	4155	0
138	20240508	163000	880518335	4155	4155	4155	4155	0
139	20240508	162900	880518335	4155	4155	4155	4155	0
140	20240508	162800	880518335	4155	4155	4155	4155	0
141	20240508	162700	880518335	4155	4155	4155	4155	0
142	20240508	162600	880518335	4155	4155	4155	4155	0
143	20240508	162500	880518335	4155	4155	4155	4155	0
144	20240508	162400	880518335	4155	4155	4155	4155	0
145	20240508	162300	880518335	4155	4155	4155	4155	0
146	20240508	162200	880518335	4155	4155	4155	4155	0
147	20240508	162100	880518335	4155	4155	4155	4155	0
148	20240508	162000	880518335	4155	4155	4155	4155	0
149	20240508	161900	880518335	4155	4155	4155	4155	0
150	20240508	161800	880518335	4155	4155	4155	4155	0
151	20240508	161700	880518335	4155	4155	4155	4155	0
152	20240508	161600	880518335	4155	4155	4155	4155	795
153	20240508	161500	880518335	4155	4155	4155	4155	0
154	20240508	161400	880518335	4155	4155	4155	4155	0
155	20240508	161300	880518335	4155	4155	4155	4155	0
156	20240508	161200	880518335	4155	4155	4155	4155	0
157	20240508	161100	880518335	4155	4155	4155	4155	0
158	20240508	161000	880518335	4155	4155	4155	4155	0
159	20240508	160900	880518335	4155	4155	4155	4155	0
160	20240508	160800	880518335	4155	4155	4155	4155	0
161	20240508	160700	880518335	4155	4155	4155	4155	0
162	20240508	160600	880518335	4155	4155	4155	4155	0
163	20240508	160500	880518335	4155	4155	4155	4155	0
164	20240508	160400	880518335	4155	4155	4155	4155	0
165	20240508	160300	880518335	4155	4155	4155	4155	0
166	20240508	160200	880518335	4155	4155	4155	4155	0
167	20240508	160100	880518335	4155	4155	4155	4155	0
168	20240508	160000	880518335	4155	4155	4155	4155	0
169	20240508	155900	880518335	4155	4155	4155	4155	0
170	20240508	155800	880518335	4155	4155	4155	4155	0
171	20240508	155700	880518335	4155	4155	4155	4155	0
172	20240508	155600	880518335	4155	4155	4155	4155	0
173	20240508	155500	880518335	4155	4155	4155	4155	0
174	20240508	155400	880518335	4155	4155	4155	4155	0
175	20240508	155300	880518335	4155	4155	4155	4155	0
176	20240508	155200	880518335	4155	4155	4155	4155	0
177	20240508	155100	880518335	4155	4155	4155	4155	0
178	20240508	155000	880518335	4155	4155	4155	4155	0
179	20240508	154900	880518335	4155	4155	4155	4155	0
180	20240508	154800	880518335	4155	4155	4155	4155	0
181	20240508	154700	880518335	4155	4155	4155	4155	0
182	20240508	154600	880518335	4155	4155	4155	4155	795
183	20240508	154500	880518335	4155	4155	4155	4155	0
184	20240508	154400	880518335	4155	4155	4155	4155	0
185	20240508	154300	880518335	4155	4155	4155	4155	0
186	20240508	154200	880518335	4155	4155	4155	4155	0
187	20240508	154100	880518335	4155	4155	4155	4155	0
188	20240508	154000	880518335	4155	4155	4155	4155	0
189	20240508	153900	880518335	4155	4155	4155	4155	0
190	20240508	153800	880518335	4155	4155	4155	4155	0
191	20240508	153700	880518335	4155	4155	4155	4155	0
192	20240508	153600	880518335	4155	4155	4155	4155	0
193	20240508	153500	880518335	4155	4155	4155	4155	0
194	20240508	153400	880518335	4155	4155	4155	4155	0
195	20240508	153300	880518335	4155	4155	4155	4155	0
196	20240508	153200	880518335	4155	4155	4155	4155	0
197	20240508	153100	880518335	4155	4155	4155	4155	0
198	20240508	153000	880518335	4155	4155	4155	4155	795
199	20240508	152900	877215110	4160	4160	4160	4160	0
200	20240508	152800	877215110	4160	4160	4160	4160	0
201	20240508	152700	877215110	4160	4160	4160	4160	0
202	20240508	152600	877215110	4160	4160	4160	4160	0
203	20240508	152500	877215110	4160	4160	4160	4160	0
204	20240508	152400	877215110	4160	4160	4160	4160	0
205	20240508	152300	877215110	4160	4160	4160	4160	0
206	20240508	152200	877215110	4160	4160	4160	4160	0
207	20240508	152100	877215110	4160	4160	4160	4160	0
208	20240508	152000	877215110	4160	4160	4160	4160	0
209	20240508	151900	877215110	4160	4160	4160	4160	62
210	20240508	151800	876957190	4160	4160	4160	4160	358
211	20240508	151700	875467910	4160	4155	4160	4155	630
212	20240508	151600	872848355	4160	4160	4160	4155	512
213	20240508	151500	870718580	4160	4160	4160	4160	594
214	20240508	151400	868247540	4160	4160	4160	4155	380
215	20240508	151300	866667240	4160	4160	4160	4160	162
216	20240508	151200	865993320	4160	4160	4160	4160	338
217	20240508	151100	864587240	4160	4155	4160	4155	276
218	20240508	151000	863439180	4160	4160	4160	4160	376
219	20240508	150900	861875020	4160	4160	4160	4155	134
220	20240508	150800	861317710	4160	4160	4160	4160	114
221	20240508	150700	860843470	4160	4155	4160	4155	311
222	20240508	150600	859551020	4155	4155	4155	4150	477
223	20240508	150500	857569135	4155	4155	4155	4150	118
224	20240508	150400	857078855	4155	4150	4155	4150	69
225	20240508	150300	856792410	4150	4155	4155	4150	809
226	20240508	150200	853434515	4155	4155	4155	4155	111
227	20240508	150100	852973310	4150	4155	4155	4150	452
228	20240508	150000	851096710	4155	4150	4155	4150	1016
229	20240508	145900	846878740	4155	4155	4155	4150	232
230	20240508	145800	845915280	4155	4155	4155	4155	126
231	20240508	145700	845391750	4150	4155	4155	4150	117
232	20240508	145600	844905665	4155	4160	4160	4155	981
233	20240508	145500	840828910	4160	4160	4160	4160	143
234	20240508	145400	840234030	4160	4160	4160	4160	10
235	20240508	145300	840192430	4160	4160	4160	4160	143
236	20240508	145200	839597550	4160	4160	4160	4155	1710
237	20240508	145100	832488950	4160	4155	4160	4155	7482
238	20240508	145000	801399830	4155	4155	4155	4150	920
239	20240508	144900	797579270	4155	4155	4155	4155	1136
240	20240508	144800	792859190	4155	4155	4155	4150	354
241	20240508	144700	791388470	4155	4155	4155	4155	287
242	20240508	144600	790195985	4155	4155	4155	4155	291
243	20240508	144500	788986880	4155	4155	4155	4155	302
244	20240508	144400	787732070	4155	4155	4155	4155	136
245	20240508	144300	787166990	4155	4155	4155	4155	159
246	20240508	144200	786506345	4155	4150	4155	4150	141
247	20240508	144100	785920740	4155	4155	4155	4155	0
248	20240508	144000	785920740	4155	4150	4155	4150	543
249	20240508	143900	783666830	4150	4150	4155	4150	217
250	20240508	143800	782765940	4150	4150	4155	4150	277
251	20240508	143700	781616005	4150	4150	4155	4150	455
252	20240508	143600	779727040	4150	4155	4155	4150	637
253	20240508	143500	777080805	4155	4145	4155	4145	581
254	20240508	143400	774666775	4145	4155	4155	4145	697
255	20240508	143300	771775440	4155	4150	4155	4150	206
256	20240508	143200	770919915	4150	4155	4155	4150	1194
257	20240508	143100	765963000	4155	4155	4155	4155	926
258	20240508	143000	762115470	4155	4150	4155	4150	1219
259	20240508	142900	757056160	4150	4150	4150	4150	521
260	20240508	142800	754894010	4150	4150	4150	4150	633
261	20240508	142700	752267060	4150	4150	4150	4150	901
262	20240508	142600	748527910	4150	4150	4150	4150	167
263	20240508	142500	747834860	4150	4150	4150	4150	155
264	20240508	142400	747191610	4150	4145	4150	4145	220
265	20240508	142300	746279480	4145	4145	4145	4145	198
266	20240508	142200	745458770	4145	4145	4145	4145	235
267	20240508	142100	744484695	4145	4145	4150	4145	509
268	20240508	142000	742374425	4145	4145	4145	4145	227
269	20240508	141900	741433510	4145	4145	4145	4145	141
270	20240508	141800	740849065	4145	4145	4145	4145	93
271	20240508	141700	740463580	4145	4145	4145	4145	10
272	20240508	141600	740422130	4140	4145	4150	4140	691
273	20240508	141500	737559995	4145	4145	4150	4145	556
274	20240508	141400	735255095	4150	4150	4150	4145	547
275	20240508	141300	732987045	4150	4145	4150	4145	576
276	20240508	141200	730599150	4145	4145	4145	4145	247
277	20240508	141100	729575335	4145	4145	4145	4145	231
278	20240508	141000	728617840	4145	4145	4145	4140	301
279	20240508	140900	727370200	4145	4145	4145	4145	189
280	20240508	140800	726586795	4145	4145	4145	4145	130
281	20240508	140700	726047945	4145	4145	4145	4145	225
282	20240508	140600	725115320	4145	4145	4145	4145	266
283	20240508	140500	724012750	4145	4140	4145	4140	469
284	20240508	140400	722070820	4140	4140	4140	4140	1
285	20240508	140300	722066680	4135	4140	4140	4135	101
286	20240508	140200	721648545	4140	4140	4140	4140	1
287	20240508	140100	721644405	4140	4140	4140	4140	10
288	20240508	140000	721603005	4135	4135	4135	4135	5
289	20240508	135900	721582330	4125	4130	4130	4125	51
290	20240508	135800	721371945	4135	4135	4135	4135	0
291	20240508	135700	721371945	4135	4135	4135	4135	1
292	20240508	135600	721367810	4135	4135	4135	4135	1
293	20240508	135500	721363675	4140	4140	4140	4140	0
294	20240508	135400	721363675	4140	4140	4140	4140	0
295	20240508	135300	721363675	4140	4140	4140	4140	0
296	20240508	135200	721363675	4140	4130	4140	4130	80
297	20240508	135100	721032945	4130	4130	4130	4130	0
298	20240508	135000	721032945	4130	4130	4130	4130	0
299	20240508	134900	721032945	4130	4130	4130	4130	1
300	20240508	134800	721028815	4130	4125	4130	4125	67
301	20240508	134700	720752435	4130	4130	4130	4130	0
302	20240508	134600	720752435	4130	4130	4130	4130	0
303	20240508	134500	720752435	4130	4130	4130	4130	0
304	20240508	134400	720752435	4130	4130	4130	4130	0
305	20240508	134300	720752435	4130	4130	4130	4130	1
306	20240508	134200	720748305	4130	4130	4130	4130	1
307	20240508	134100	720744175	4125	4125	4125	4125	0
308	20240508	134000	720744175	4125	4125	4125	4120	4427
309	20240508	133900	702504125	4130	4130	4130	4130	0
310	20240508	133800	702504125	4130	4125	4130	4125	341
311	20240508	133700	701097495	4125	4125	4125	4125	0
312	20240508	133600	701097495	4125	4125	4125	4125	0
313	20240508	133500	701097495	4125	4125	4125	4125	26
314	20240508	133400	700990245	4140	4140	4140	4140	0
315	20240508	133300	700990245	4140	4140	4140	4140	0
316	20240508	133200	700990245	4140	4135	4140	4135	10
317	20240508	133100	700948855	4130	4130	4130	4130	0
318	20240508	133000	700948855	4130	4130	4130	4130	51
319	20240508	132900	700738225	4130	4130	4130	4130	26
320	20240508	132800	700630845	4140	4140	4140	4140	0
321	20240508	132700	700630845	4140	4140	4140	4140	0
322	20240508	132600	700630845	4140	4115	4140	4115	1050
323	20240508	132500	696307330	4115	4115	4115	4115	0
324	20240508	132400	696307330	4115	4115	4115	4115	0
325	20240508	132300	696307330	4115	4115	4115	4115	0
326	20240508	132200	696307330	4115	4115	4115	4115	0
327	20240508	132100	696307330	4115	4115	4115	4115	0
328	20240508	132000	696307330	4115	4100	4115	4100	492
329	20240508	131900	694287665	4105	4115	4115	4105	3589
330	20240508	131800	679551370	4120	4125	4125	4120	12
331	20240508	131700	679501925	4135	4135	4135	4135	0
332	20240508	131600	679501925	4135	4135	4135	4135	0
333	20240508	131500	679501925	4135	4135	4135	4135	0
334	20240508	131400	679501925	4135	4120	4135	4120	20
335	20240508	131300	679419320	4115	4130	4130	4115	760
336	20240508	131200	676287490	4135	4135	4135	4135	1
337	20240508	131100	676283355	4130	4130	4130	4130	0
338	20240508	131000	676283355	4130	4130	4130	4130	3
339	20240508	130900	676270965	4135	4135	4135	4135	0
340	20240508	130800	676270965	4135	4135	4135	4135	0
341	20240508	130700	676270965	4135	4135	4135	4135	100
342	20240508	130600	675857465	4135	4135	4135	4135	0
343	20240508	130500	675857465	4135	4135	4135	4135	0
344	20240508	130400	675857465	4135	4135	4135	4135	4
345	20240508	130300	675840925	4135	4140	4150	4130	2322
346	20240508	130200	666246950	4135	4125	4150	4125	20415
347	20240508	130100	581590310	4115	4115	4115	4115	0
348	20240508	130000	581590310	4115	4115	4115	4115	0
349	20240508	125900	581590310	4115	4115	4115	4115	0
350	20240508	125800	581590310	4115	4115	4115	4115	0
351	20240508	125700	581590310	4115	4115	4115	4115	25
352	20240508	125600	581487435	4130	4130	4130	4130	0
353	20240508	125500	581487435	4130	4130	4130	4130	0
354	20240508	125400	581487435	4130	4120	4130	4120	35
355	20240508	125300	581343180	4120	4120	4120	4120	21
356	20240508	125200	581256660	4125	4125	4125	4125	0
357	20240508	125100	581256660	4125	4125	4125	4125	0
358	20240508	125000	581256660	4125	4125	4125	4125	0
359	20240508	124900	581256660	4125	4125	4125	4125	2056
360	20240508	124800	572775660	4125	4125	4125	4125	0
361	20240508	124700	572775660	4125	4125	4125	4125	0
362	20240508	124600	572775660	4125	4125	4125	4125	0
363	20240508	124500	572775660	4125	4125	4125	4125	21
364	20240508	124400	572689035	4130	4130	4130	4130	1
365	20240508	124300	572684905	4125	4125	4125	4125	1
366	20240508	124200	572680780	4130	4130	4130	4130	12
367	20240508	124100	572631220	4135	4135	4135	4135	0
368	20240508	124000	572631220	4135	4135	4135	4135	0
369	20240508	123900	572631220	4135	4140	4140	4135	1726
370	20240508	123800	565493580	4140	4140	4140	4140	0
371	20240508	123700	565493580	4140	4140	4140	4140	0
372	20240508	123600	565493580	4140	4140	4140	4140	0
373	20240508	123500	565493580	4140	4140	4140	4140	1215
374	20240508	123400	560463480	4145	4140	4145	4140	8
375	20240508	123300	560430335	4145	4145	4145	4145	0
376	20240508	123200	560430335	4145	4145	4145	4145	8
377	20240508	123100	560397175	4145	4145	4145	4145	0
378	20240508	123000	560397175	4145	4145	4145	4145	0
379	20240508	122900	560397175	4145	4135	4145	4135	355
380	20240508	122800	558926790	4140	4140	4140	4140	1
381	20240508	122700	558922650	4140	4135	4140	4135	250
382	20240508	122600	557888405	4135	4130	4135	4130	55
383	20240508	122500	557661230	4135	4130	4135	4130	30
384	20240508	122400	557537280	4125	4125	4125	4125	1096
385	20240508	122300	553016280	4120	4120	4120	4120	0
386	20240508	122200	553016280	4120	4120	4120	4120	0
387	20240508	122100	553016280	4120	4120	4120	4120	0
388	20240508	122000	553016280	4120	4120	4120	4120	300
389	20240508	121900	551780280	4120	4120	4120	4120	210
390	20240508	121800	550915080	4120	4120	4120	4120	1990
391	20240508	121700	542716280	4115	4115	4115	4115	0
392	20240508	121600	542716280	4115	4105	4115	4105	2679
393	20240508	121500	531718550	4105	4105	4105	4105	0
394	20240508	121400	531718550	4105	4105	4105	4105	1
395	20240508	121300	531714445	4110	4110	4110	4110	0
396	20240508	121200	531714445	4110	4110	4110	4110	1
397	20240508	121100	531710335	4110	4120	4130	4105	4115
398	20240508	121000	514781585	4110	4110	4110	4110	0
399	20240508	120900	514781585	4110	4110	4110	4110	0
400	20240508	120800	514781585	4110	4110	4110	4110	0
401	20240508	120700	514781585	4110	4115	4115	4110	31
402	20240508	120600	514654060	4125	4125	4125	4125	0
403	20240508	120500	514654060	4125	4125	4125	4125	0
404	20240508	120400	514654060	4125	4125	4125	4125	0
405	20240508	120300	514654060	4125	4125	4125	4125	112
406	20240508	120200	514192060	4125	4125	4125	4125	0
407	20240508	120100	514192060	4125	4125	4125	4125	3
408	20240508	120000	514179685	4115	4125	4150	4115	4447
409	20240508	115900	495857150	4125	4105	4160	4105	32354
410	20240508	115800	361751480	4100	4100	4100	4100	0
411	20240508	115700	361751480	4100	4100	4100	4100	2381
412	20240508	115600	351989380	4110	4110	4110	4110	0
413	20240508	115500	351989380	4110	4110	4110	4110	0
414	20240508	115400	351989380	4110	4110	4110	4110	0
415	20240508	115300	351989380	4110	4110	4110	4110	3
416	20240508	115200	351977050	4110	4110	4110	4110	1
417	20240508	115100	351972940	4110	4110	4110	4110	15
418	20240508	115000	351911290	4110	4110	4110	4110	1
419	20240508	114900	351907180	4110	4110	4110	4110	1
420	20240508	114800	351903070	4115	4105	4115	4105	562
421	20240508	114700	349595130	4105	4105	4105	4105	2
422	20240508	114600	349586920	4100	4100	4100	4100	0
423	20240508	114500	349586920	4100	4100	4100	4100	109
424	20240508	114400	349140020	4105	4105	4105	4105	0
425	20240508	114300	349140020	4105	4105	4105	4105	0
426	20240508	114200	349140020	4105	4100	4105	4100	2
427	20240508	114100	349131815	4095	4100	4100	4095	400
428	20240508	114000	347493565	4105	4105	4105	4105	0
429	20240508	113900	347493565	4105	4105	4105	4105	0
430	20240508	113800	347493565	4105	4105	4105	4105	0
431	20240508	113700	347493565	4105	4100	4105	4100	300
432	20240508	113600	346263555	4100	4100	4100	4100	2
433	20240508	113500	346255355	4105	4105	4105	4105	0
434	20240508	113400	346255355	4105	4105	4105	4105	0
435	20240508	113300	346255355	4105	4105	4105	4105	0
436	20240508	113200	346255355	4105	4100	4105	4100	2
437	20240508	113100	346247150	4105	4105	4105	4100	2440
438	20240508	113000	336243140	4105	4105	4105	4105	1
439	20240508	112900	336239035	4105	4105	4105	4105	0
440	20240508	112800	336239035	4105	4105	4105	4105	0
441	20240508	112700	336239035	4105	4105	4105	4105	126
442	20240508	112600	335721805	4105	4105	4105	4105	11
443	20240508	112500	335676650	4105	4100	4105	4100	94
444	20240508	112400	335290785	4095	4100	4105	4095	4395
445	20240508	112300	317280630	4100	4095	4100	4095	587
446	20240508	112200	314876860	4090	4080	4090	4080	955
447	20240508	112100	310973385	4075	4070	4075	4070	985
448	20240508	112000	306964430	4070	4075	4090	4070	1363
449	20240508	111900	301414065	4065	4080	4090	4065	1616
450	20240508	111800	294843110	4090	4075	4090	4075	175
451	20240508	111700	294127425	4065	4075	4075	4065	985
452	20240508	111600	290123390	4070	4080	4080	4070	2136
453	20240508	111500	281419940	4075	4070	4075	4070	640
454	20240508	111400	278814425	4070	4070	4070	4070	1
455	20240508	111300	278810355	4065	4060	4065	4060	1226
456	20240508	111200	273832665	4050	4055	4055	4050	541
457	20240508	111100	271641610	4050	4065	4070	4050	1742
458	20240508	111000	264572365	4065	4065	4065	4065	290
459	20240508	110900	263393515	4065	4050	4070	4050	719
460	20240508	110800	260477420	4045	4045	4045	4045	0
461	20240508	110700	260477420	4045	4050	4050	4045	1522
462	20240508	110600	254318425	4045	4060	4060	4045	6581
463	20240508	110500	227673690	4070	4070	4070	4070	0
464	20240508	110400	227673690	4070	4070	4070	4070	0
465	20240508	110300	227673690	4070	4060	4070	4060	895
466	20240508	110200	224039980	4060	4060	4060	4060	0
467	20240508	110100	224039980	4060	4055	4060	4055	504
468	20240508	110000	221996240	4055	4055	4055	4055	0
469	20240508	105900	221996240	4055	4060	4060	4055	1483
470	20240508	105800	215982425	4060	4060	4060	4050	1960
471	20240508	105700	208039405	4065	4065	4065	4065	326
472	20240508	105600	206714215	4065	4065	4065	4065	0
473	20240508	105500	206714215	4065	4065	4065	4065	17
474	20240508	105400	206645110	4070	4070	4070	4070	0
475	20240508	105300	206645110	4070	4070	4070	4070	0
476	20240508	105200	206645110	4070	4070	4070	4070	1
477	20240508	105100	206641040	4070	4070	4070	4070	0
478	20240508	105000	206641040	4070	4065	4095	4060	386
479	20240508	104900	205069045	4070	4080	4095	4070	1099
480	20240508	104800	200588755	4090	4075	4090	4075	101
481	20240508	104700	200176565	4075	4075	4075	4075	0
482	20240508	104600	200176565	4075	4065	4075	4065	5
483	20240508	104500	200156230	4070	4070	4070	4070	904
484	20240508	104400	196476950	4070	4070	4070	4070	0
485	20240508	104300	196476950	4070	4070	4070	4070	0
486	20240508	104200	196476950	4070	4070	4070	4070	19
487	20240508	104100	196399620	4070	4070	4070	4070	500
488	20240508	104000	194364620	4065	4065	4065	4065	507
489	20240508	103900	192303665	4070	4070	4070	4070	0
490	20240508	103800	192303665	4070	4070	4070	4070	0
491	20240508	103700	192303665	4070	4070	4070	4070	16
492	20240508	103600	192238545	4070	4070	4070	4070	8
493	20240508	103500	192205985	4070	4070	4070	4070	0
494	20240508	103400	192205985	4070	4065	4070	4065	669
495	20240508	103300	189486165	4070	4070	4070	4070	6
496	20240508	103200	189461745	4060	4060	4060	4060	0
497	20240508	103100	189461745	4060	4055	4060	4055	2
498	20240508	103000	189453630	4050	4065	4065	4050	621
499	20240508	102900	186936270	4070	4070	4070	4070	0
500	20240508	102800	186936270	4070	4065	4070	4065	201
501	20240508	102700	186118205	4070	4070	4070	4060	512
502	20240508	102600	184037495	4060	4060	4060	4060	14
503	20240508	102500	183980655	4055	4055	4055	4055	69
504	20240508	102400	183700860	4055	4055	4055	4055	0
505	20240508	102300	183700860	4055	4055	4055	4055	100
506	20240508	102200	183295360	4055	4050	4055	4050	251
507	20240508	102100	182278560	4055	4045	4055	4045	62
508	20240508	102000	182027655	4045	4055	4055	4045	90
509	20240508	101900	181663595	4055	4055	4055	4055	0
510	20240508	101800	181663595	4055	4055	4060	4045	201
511	20240508	101700	180848055	4065	4050	4065	4050	349
512	20240508	101600	179433905	4045	4045	4045	4045	0
513	20240508	101500	179433905	4045	4045	4045	4045	10
514	20240508	101400	179393455	4045	4045	4045	4045	59
515	20240508	101300	179154800	4045	4045	4045	4045	2169
516	20240508	101200	170381195	4050	4065	4085	4050	5719
517	20240508	101100	147184705	4065	4060	4085	4060	1786
518	20240508	101000	139927205	4055	4055	4055	4055	0
519	20240508	100900	139927205	4055	4060	4060	4055	15
520	20240508	100800	139866355	4060	4060	4060	4060	0
521	20240508	100700	139866355	4060	4060	4060	4060	0
522	20240508	100600	139866355	4060	4060	4060	4060	101
523	20240508	100500	139456295	4055	4055	4055	4050	1658
524	20240508	100400	132734535	4060	4085	4085	4060	6388
525	20240508	100300	106782320	4090	4090	4090	4090	2
526	20240508	100200	106774140	4090	4090	4090	4090	0
527	20240508	100100	106774140	4090	4090	4090	4090	2
528	20240508	100000	106765960	4085	4085	4085	4085	0
529	20240508	095900	106765960	4085	4085	4085	4085	73
530	20240508	095800	106467755	4090	4090	4090	4090	0
531	20240508	095700	106467755	4090	4085	4090	4085	21
532	20240508	095600	106381965	4085	4085	4085	4085	5
533	20240508	095500	106361540	4090	4090	4090	4090	0
534	20240508	095400	106361540	4090	4090	4090	4090	0
535	20240508	095300	106361540	4090	4090	4090	4090	0
536	20240508	095200	106361540	4090	4090	4095	4090	4
537	20240508	095100	106345175	4085	4085	4085	4085	621
538	20240508	095000	103808390	4085	4085	4085	4085	0
539	20240508	094900	103808390	4085	4085	4085	4085	1
540	20240508	094800	103804305	4080	4080	4080	4080	22
541	20240508	094700	103714545	4080	4080	4080	4080	0
542	20240508	094600	103714545	4080	4080	4080	4080	1
543	20240508	094500	103710465	4080	4080	4080	4080	1
544	20240508	094400	103706385	4075	4075	4075	4075	511
545	20240508	094300	101624060	4075	4075	4075	4075	420
546	20240508	094200	99912560	4070	4070	4070	4070	0
547	20240508	094100	99912560	4070	4070	4070	4070	725
548	20240508	094000	96961810	4075	4075	4075	4075	7
549	20240508	093900	96933285	4075	4075	4075	4075	0
550	20240508	093800	96933285	4075	4075	4075	4075	0
551	20240508	093700	96933285	4075	4075	4075	4075	5
552	20240508	093600	96912910	4070	4070	4070	4070	2
553	20240508	093500	96904770	4075	4070	4075	4070	11
554	20240508	093400	96859995	4070	4075	4075	4070	253
555	20240508	093300	95830235	4075	4075	4075	4075	6
556	20240508	093200	95805785	4075	4075	4075	4075	0
557	20240508	093100	95805785	4075	4075	4075	4075	0
558	20240508	093000	95805785	4075	4075	4075	4075	322
559	20240508	092900	94493635	4065	4080	4080	4065	3027
560	20240508	092800	82172070	4075	4095	4095	4075	3067
561	20240508	092700	69648595	4095	4095	4095	4095	0
562	20240508	092600	69648595	4095	4095	4095	4095	0
563	20240508	092500	69648595	4095	4095	4095	4095	0
564	20240508	092400	69648595	4095	4095	4095	4095	102
565	20240508	092300	69230905	4095	4095	4095	4090	131
566	20240508	092200	68694470	4100	4100	4100	4100	0
567	20240508	092100	68694470	4100	4100	4100	4100	14
568	20240508	092000	68637070	4100	4095	4100	4095	348
569	20240508	091900	67212005	4090	4090	4090	4090	1513
570	20240508	091800	61023835	4090	4090	4090	4090	12
571	20240508	091700	60974755	4080	4080	4080	4080	0
572	20240508	091600	60974755	4080	4080	4080	4070	1886
573	20240508	091500	53289095	4085	4090	4090	4085	1326
574	20240508	091400	47869205	4090	4090	4090	4090	0
575	20240508	091300	47869205	4090	4100	4100	4090	398
576	20240508	091200	46239390	4110	4110	4110	4110	0
577	20240508	091100	46239390	4110	4115	4115	4110	1499
578	20240508	091000	40078475	4115	4115	4115	4115	961
579	20240508	090900	36123960	4115	4115	4115	4115	50
580	20240508	090800	35918210	4095	4095	4095	4095	461
581	20240508	090700	34030415	4090	4125	4125	4080	7760
582	20240508	090600	2277010	4130	4130	4130	4130	6
583	20240508	090500	2252230	4130	4125	4130	4125	2
584	20240508	090400	2243975	4120	4125	4125	4120	217
585	20240508	090300	1349915	4125	4130	4130	4125	207
586	20240508	090200	496005	4125	4125	4125	4125	3
587	20240508	090100	483630	4130	4135	4135	4130	34
588	20240508	090000	343205	4135	4135	4135	4135	83