KissMeData/005500/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184400	164961830	19830	19830	19830	19830	398
3	20240510	184300	164961830	19830	19830	19830	19830	0
4	20240510	184200	164961830	19830	19830	19830	19830	0
5	20240510	184100	164961830	19830	19830	19830	19830	0
6	20240510	184000	164961830	19830	19830	19830	19830	0
7	20240510	183900	164961830	19830	19830	19830	19830	0
8	20240510	183800	164961830	19830	19830	19830	19830	0
9	20240510	183700	164961830	19830	19830	19830	19830	0
10	20240510	183600	164961830	19830	19830	19830	19830	0
11	20240510	183500	164961830	19830	19830	19830	19830	0
12	20240510	183400	164961830	19830	19830	19830	19830	0
13	20240510	183300	164961830	19830	19830	19830	19830	0
14	20240510	183200	164961830	19830	19830	19830	19830	0
15	20240510	183100	164961830	19830	19830	19830	19830	0
16	20240510	183000	164961830	19830	19830	19830	19830	0
17	20240510	182900	164961830	19830	19830	19830	19830	0
18	20240510	182800	164961830	19830	19830	19830	19830	0
19	20240510	182700	164961830	19830	19830	19830	19830	0
20	20240510	182600	164961830	19830	19830	19830	19830	0
21	20240510	182500	164961830	19830	19830	19830	19830	0
22	20240510	182400	164961830	19830	19830	19830	19830	0
23	20240510	182300	164961830	19830	19830	19830	19830	0
24	20240510	182200	164961830	19830	19830	19830	19830	0
25	20240510	182100	164961830	19830	19830	19830	19830	0
26	20240510	182000	164961830	19830	19830	19830	19830	0
27	20240510	181900	164961830	19830	19830	19830	19830	0
28	20240510	181800	164961830	19830	19830	19830	19830	0
29	20240510	181700	164961830	19830	19830	19830	19830	0
30	20240510	181600	164961830	19830	19830	19830	19830	0
31	20240510	181500	164961830	19830	19830	19830	19830	0
32	20240510	181400	164961830	19830	19830	19830	19830	398
33	20240510	181300	164961830	19830	19830	19830	19830	0
34	20240510	181200	164961830	19830	19830	19830	19830	0
35	20240510	181100	164961830	19830	19830	19830	19830	0
36	20240510	181000	164961830	19830	19830	19830	19830	0
37	20240510	180900	164961830	19830	19830	19830	19830	0
38	20240510	180800	164961830	19830	19830	19830	19830	0
39	20240510	180700	164961830	19830	19830	19830	19830	0
40	20240510	180600	164961830	19830	19830	19830	19830	0
41	20240510	180500	164961830	19830	19830	19830	19830	0
42	20240510	180400	164961830	19830	19830	19830	19830	0
43	20240510	180300	164961830	19830	19830	19830	19830	0
44	20240510	180200	164961830	19830	19830	19830	19830	0
45	20240510	180100	164961830	19830	19830	19830	19830	0
46	20240510	180000	164961830	19830	19830	19830	19830	0
47	20240510	175900	164961830	19830	19830	19830	19830	0
48	20240510	175800	164961830	19830	19830	19830	19830	0
49	20240510	175700	164961830	19830	19830	19830	19830	0
50	20240510	175600	164961830	19830	19830	19830	19830	0
51	20240510	175500	164961830	19830	19830	19830	19830	0
52	20240510	175400	164961830	19830	19830	19830	19830	0
53	20240510	175300	164961830	19830	19830	19830	19830	0
54	20240510	175200	164961830	19830	19830	19830	19830	0
55	20240510	175100	164961830	19830	19830	19830	19830	0
56	20240510	175000	164961830	19830	19830	19830	19830	0
57	20240510	174900	164961830	19830	19830	19830	19830	0
58	20240510	174800	164961830	19830	19830	19830	19830	0
59	20240510	174700	164961830	19830	19830	19830	19830	0
60	20240510	174600	164961830	19830	19830	19830	19830	0
61	20240510	174500	164961830	19830	19830	19830	19830	0
62	20240510	174400	164961830	19830	19830	19830	19830	398
63	20240510	174300	164961830	19830	19830	19830	19830	0
64	20240510	174200	164961830	19830	19830	19830	19830	0
65	20240510	174100	164961830	19830	19830	19830	19830	0
66	20240510	174000	164961830	19830	19830	19830	19830	0
67	20240510	173900	164961830	19830	19830	19830	19830	0
68	20240510	173800	164961830	19830	19830	19830	19830	0
69	20240510	173700	164961830	19830	19830	19830	19830	0
70	20240510	173600	164961830	19830	19830	19830	19830	0
71	20240510	173500	164961830	19830	19830	19830	19830	0
72	20240510	173400	164961830	19830	19830	19830	19830	0
73	20240510	173300	164961830	19830	19830	19830	19830	0
74	20240510	173200	164961830	19830	19830	19830	19830	0
75	20240510	173100	164961830	19830	19830	19830	19830	0
76	20240510	173000	164961830	19830	19830	19830	19830	0
77	20240510	172900	164961830	19830	19830	19830	19830	0
78	20240510	172800	164961830	19830	19830	19830	19830	0
79	20240510	172700	164961830	19830	19830	19830	19830	0
80	20240510	172600	164961830	19830	19830	19830	19830	0
81	20240510	172500	164961830	19830	19830	19830	19830	0
82	20240510	172400	164961830	19830	19830	19830	19830	0
83	20240510	172300	164961830	19830	19830	19830	19830	0
84	20240510	172200	164961830	19830	19830	19830	19830	0
85	20240510	172100	164961830	19830	19830	19830	19830	0
86	20240510	172000	164961830	19830	19830	19830	19830	0
87	20240510	171900	164961830	19830	19830	19830	19830	0
88	20240510	171800	164961830	19830	19830	19830	19830	0
89	20240510	171700	164961830	19830	19830	19830	19830	0
90	20240510	171600	164961830	19830	19830	19830	19830	0
91	20240510	171500	164961830	19830	19830	19830	19830	0
92	20240510	171400	164961830	19830	19830	19830	19830	398
93	20240510	171300	164961830	19830	19830	19830	19830	0
94	20240510	171200	164961830	19830	19830	19830	19830	0
95	20240510	171100	164961830	19830	19830	19830	19830	0
96	20240510	171000	164961830	19830	19830	19830	19830	0
97	20240510	170900	164961830	19830	19830	19830	19830	0
98	20240510	170800	164961830	19830	19830	19830	19830	0
99	20240510	170700	164961830	19830	19830	19830	19830	0
100	20240510	170600	164961830	19830	19830	19830	19830	0
101	20240510	170500	164961830	19830	19830	19830	19830	0
102	20240510	170400	164961830	19830	19830	19830	19830	0
103	20240510	170300	164961830	19830	19830	19830	19830	0
104	20240510	170200	164961830	19830	19830	19830	19830	0
105	20240510	170100	164961830	19830	19830	19830	19830	0
106	20240510	170000	164961830	19830	19830	19830	19830	0
107	20240510	165900	164961830	19830	19830	19830	19830	0
108	20240510	165800	164961830	19830	19830	19830	19830	0
109	20240510	165700	164961830	19830	19830	19830	19830	0
110	20240510	165600	164961830	19830	19830	19830	19830	0
111	20240510	165500	164961830	19830	19830	19830	19830	0
112	20240510	165400	164961830	19830	19830	19830	19830	0
113	20240510	165300	164961830	19830	19830	19830	19830	0
114	20240510	165200	164961830	19830	19830	19830	19830	0
115	20240510	165100	164961830	19830	19830	19830	19830	0
116	20240510	165000	164961830	19830	19830	19830	19830	0
117	20240510	164900	164961830	19830	19830	19830	19830	0
118	20240510	164800	164961830	19830	19830	19830	19830	0
119	20240510	164700	164961830	19830	19830	19830	19830	0
120	20240510	164600	164961830	19830	19830	19830	19830	0
121	20240510	164500	164961830	19830	19830	19830	19830	0
122	20240510	164400	164961830	19830	19830	19830	19830	398
123	20240510	164300	164961830	19830	19830	19830	19830	0
124	20240510	164200	164961830	19830	19830	19830	19830	0
125	20240510	164100	164961830	19830	19830	19830	19830	0
126	20240510	164000	164961830	19830	19830	19830	19830	0
127	20240510	163900	164961830	19830	19830	19830	19830	0
128	20240510	163800	164961830	19830	19830	19830	19830	0
129	20240510	163700	164961830	19830	19830	19830	19830	0
130	20240510	163600	164961830	19830	19830	19830	19830	0
131	20240510	163500	164961830	19830	19830	19830	19830	0
132	20240510	163400	164961830	19830	19830	19830	19830	0
133	20240510	163300	164961830	19830	19830	19830	19830	0
134	20240510	163200	164961830	19830	19830	19830	19830	0
135	20240510	163100	164961830	19830	19830	19830	19830	0
136	20240510	163000	164961830	19830	19830	19830	19830	0
137	20240510	162900	164961830	19830	19830	19830	19830	0
138	20240510	162800	164961830	19830	19830	19830	19830	0
139	20240510	162700	164961830	19830	19830	19830	19830	0
140	20240510	162600	164961830	19830	19830	19830	19830	0
141	20240510	162500	164961830	19830	19830	19830	19830	0
142	20240510	162400	164961830	19830	19830	19830	19830	0
143	20240510	162300	164961830	19830	19830	19830	19830	0
144	20240510	162200	164961830	19830	19830	19830	19830	0
145	20240510	162100	164961830	19830	19830	19830	19830	0
146	20240510	162000	164961830	19830	19830	19830	19830	0
147	20240510	161900	164961830	19830	19830	19830	19830	0
148	20240510	161800	164961830	19830	19830	19830	19830	0
149	20240510	161700	164961830	19830	19830	19830	19830	0
150	20240510	161600	164961830	19830	19830	19830	19830	0
151	20240510	161500	164961830	19830	19830	19830	19830	0
152	20240510	161400	164961830	19830	19830	19830	19830	398
153	20240510	161300	164961830	19830	19830	19830	19830	0
154	20240510	161200	164961830	19830	19830	19830	19830	0
155	20240510	161100	164961830	19830	19830	19830	19830	0
156	20240510	161000	164961830	19830	19830	19830	19830	0
157	20240510	160900	164961830	19830	19830	19830	19830	0
158	20240510	160800	164961830	19830	19830	19830	19830	0
159	20240510	160700	164961830	19830	19830	19830	19830	0
160	20240510	160600	164961830	19830	19830	19830	19830	0
161	20240510	160500	164961830	19830	19830	19830	19830	0
162	20240510	160400	164961830	19830	19830	19830	19830	0
163	20240510	160300	164961830	19830	19830	19830	19830	0
164	20240510	160200	164961830	19830	19830	19830	19830	0
165	20240510	160100	164961830	19830	19830	19830	19830	0
166	20240510	160000	164961830	19830	19830	19830	19830	0
167	20240510	155900	164961830	19830	19830	19830	19830	0
168	20240510	155800	164961830	19830	19830	19830	19830	0
169	20240510	155700	164961830	19830	19830	19830	19830	0
170	20240510	155600	164961830	19830	19830	19830	19830	0
171	20240510	155500	164961830	19830	19830	19830	19830	0
172	20240510	155400	164961830	19830	19830	19830	19830	0
173	20240510	155300	164961830	19830	19830	19830	19830	0
174	20240510	155200	164961830	19830	19830	19830	19830	0
175	20240510	155100	164961830	19830	19830	19830	19830	0
176	20240510	155000	164961830	19830	19830	19830	19830	0
177	20240510	154900	164961830	19830	19830	19830	19830	0
178	20240510	154800	164961830	19830	19830	19830	19830	0
179	20240510	154700	164961830	19830	19830	19830	19830	0
180	20240510	154600	164961830	19830	19830	19830	19830	0
181	20240510	154500	164961830	19830	19830	19830	19830	0
182	20240510	154400	164961830	19830	19830	19830	19830	398
183	20240510	154300	164961830	19830	19830	19830	19830	0
184	20240510	154200	164961830	19830	19830	19830	19830	0
185	20240510	154100	164961830	19830	19830	19830	19830	0
186	20240510	154000	164961830	19830	19830	19830	19830	0
187	20240510	153900	164961830	19830	19830	19830	19830	0
188	20240510	153800	164961830	19830	19830	19830	19830	0
189	20240510	153700	164961830	19830	19830	19830	19830	0
190	20240510	153600	164961830	19830	19830	19830	19830	0
191	20240510	153500	164961830	19830	19830	19830	19830	0
192	20240510	153400	164961830	19830	19830	19830	19830	0
193	20240510	153300	164961830	19830	19830	19830	19830	0
194	20240510	153200	164961830	19830	19830	19830	19830	0
195	20240510	153100	164961830	19830	19830	19830	19830	0
196	20240510	153000	164961830	19830	19830	19830	19830	398
197	20240510	152900	157069490	19820	19820	19820	19820	0
198	20240510	152800	157069490	19820	19820	19820	19820	0
199	20240510	152700	157069490	19820	19820	19820	19820	0
200	20240510	152600	157069490	19820	19820	19820	19820	0
201	20240510	152500	157069490	19820	19820	19820	19820	0
202	20240510	152400	157069490	19820	19820	19820	19820	0
203	20240510	152300	157069490	19820	19820	19820	19820	0
204	20240510	152200	157069490	19820	19820	19820	19820	0
205	20240510	152100	157069490	19820	19820	19820	19820	0
206	20240510	152000	157069490	19820	19820	19820	19820	0
207	20240510	151900	157069490	19820	19820	19820	19820	8
208	20240510	151800	156910930	19820	19820	19820	19820	138
209	20240510	151700	154175770	19820	19820	19820	19820	1
210	20240510	151600	154155950	19810	19810	19810	19810	0
211	20240510	151500	154155950	19810	19810	19810	19810	204
212	20240510	151400	150114710	19820	19820	19820	19810	26
213	20240510	151300	149599600	19820	19820	19820	19820	4
214	20240510	151200	149520320	19820	19820	19820	19820	5
215	20240510	151100	149421220	19820	19820	19820	19820	5
216	20240510	151000	149322120	19810	19810	19810	19810	1
217	20240510	150900	149302310	19820	19820	19820	19820	0
218	20240510	150800	149302310	19820	19820	19820	19820	1
219	20240510	150700	149282490	19820	19820	19820	19820	0
220	20240510	150600	149282490	19820	19820	19820	19820	54
221	20240510	150500	148212210	19820	19820	19820	19820	0
222	20240510	150400	148212210	19820	19820	19820	19820	0
223	20240510	150300	148212210	19820	19820	19820	19820	0
224	20240510	150200	148212210	19820	19820	19820	19820	0
225	20240510	150100	148212210	19820	19820	19820	19820	0
226	20240510	150000	148212210	19820	19820	19820	19820	1
227	20240510	145900	148192390	19810	19810	19810	19810	0
228	20240510	145800	148192390	19810	19810	19810	19810	0
229	20240510	145700	148192390	19810	19810	19810	19810	0
230	20240510	145600	148192390	19810	19810	19810	19810	50
231	20240510	145500	147201890	19820	19820	19820	19820	0
232	20240510	145400	147201890	19820	19820	19820	19820	50
233	20240510	145300	146210890	19810	19810	19810	19810	0
234	20240510	145200	146210890	19810	19810	19810	19810	0
235	20240510	145100	146210890	19810	19810	19810	19810	0
236	20240510	145000	146210890	19810	19810	19810	19810	0
237	20240510	144900	146210890	19810	19810	19810	19810	0
238	20240510	144800	146210890	19810	19810	19810	19810	3
239	20240510	144700	146151460	19810	19810	19810	19810	0
240	20240510	144600	146151460	19810	19810	19810	19810	0
241	20240510	144500	146151460	19810	19810	19810	19810	0
242	20240510	144400	146151460	19810	19830	19830	19810	103
243	20240510	144300	144110450	19830	19830	19830	19830	0
244	20240510	144200	144110450	19830	19830	19830	19830	4
245	20240510	144100	144031130	19830	19830	19830	19830	5
246	20240510	144000	143931980	19820	19820	19820	19820	0
247	20240510	143900	143931980	19820	19820	19820	19820	0
248	20240510	143800	143931980	19820	19820	19820	19820	1
249	20240510	143700	143912160	19820	19820	19820	19820	0
250	20240510	143600	143912160	19820	19820	19820	19820	115
251	20240510	143500	141632860	19820	19820	19820	19820	0
252	20240510	143400	141632860	19820	19820	19820	19820	0
253	20240510	143300	141632860	19820	19820	19820	19820	0
254	20240510	143200	141632860	19820	19820	19820	19820	0
255	20240510	143100	141632860	19820	19820	19820	19820	13
256	20240510	143000	141375200	19820	19820	19820	19820	0
257	20240510	142900	141375200	19820	19820	19820	19820	0
258	20240510	142800	141375200	19820	19820	19820	19820	0
259	20240510	142700	141375200	19820	19820	19820	19820	0
260	20240510	142600	141375200	19820	19820	19820	19820	10
261	20240510	142500	141177000	19820	19820	19820	19820	10
262	20240510	142400	140978800	19820	19820	19820	19820	10
263	20240510	142300	140780600	19820	19820	19820	19820	22
264	20240510	142200	140344560	19810	19810	19810	19810	0
265	20240510	142100	140344560	19810	19810	19810	19810	0
266	20240510	142000	140344560	19810	19810	19810	19810	0
267	20240510	141900	140344560	19810	19810	19810	19810	0
268	20240510	141800	140344560	19810	19810	19810	19810	0
269	20240510	141700	140344560	19810	19810	19810	19810	9
270	20240510	141600	140166270	19810	19810	19810	19810	20
271	20240510	141500	139770070	19820	19820	19820	19820	0
272	20240510	141400	139770070	19820	19820	19820	19820	0
273	20240510	141300	139770070	19820	19820	19820	19820	1
274	20240510	141200	139750250	19810	19810	19810	19810	15
275	20240510	141100	139453100	19810	19810	19810	19810	0
276	20240510	141000	139453100	19810	19810	19810	19810	0
277	20240510	140900	139453100	19810	19810	19810	19810	0
278	20240510	140800	139453100	19810	19810	19810	19810	0
279	20240510	140700	139453100	19810	19810	19810	19810	0
280	20240510	140600	139453100	19810	19800	19810	19800	51
281	20240510	140500	138443290	19810	19810	19810	19810	0
282	20240510	140400	138443290	19810	19810	19810	19810	0
283	20240510	140300	138443290	19810	19810	19810	19810	0
284	20240510	140200	138443290	19810	19810	19810	19810	8
285	20240510	140100	138284810	19810	19810	19810	19810	0
286	20240510	140000	138284810	19810	19810	19810	19810	0
287	20240510	135900	138284810	19810	19810	19810	19810	0
288	20240510	135800	138284810	19810	19810	19810	19810	0
289	20240510	135700	138284810	19810	19810	19810	19810	0
290	20240510	135600	138284810	19810	19810	19810	19810	0
291	20240510	135500	138284810	19810	19810	19810	19810	0
292	20240510	135400	138284810	19810	19810	19810	19810	0
293	20240510	135300	138284810	19810	19810	19810	19810	0
294	20240510	135200	138284810	19810	19810	19810	19810	1
295	20240510	135100	138265000	19790	19790	19790	19790	0
296	20240510	135000	138265000	19790	19790	19790	19790	0
297	20240510	134900	138265000	19790	19790	19790	19790	4
298	20240510	134800	138185840	19790	19800	19800	19790	375
299	20240510	134700	130764020	19800	19800	19800	19800	0
300	20240510	134600	130764020	19800	19800	19800	19800	0
301	20240510	134500	130764020	19800	19800	19800	19800	0
302	20240510	134400	130764020	19800	19800	19800	19800	0
303	20240510	134300	130764020	19800	19800	19800	19800	25
304	20240510	134200	130269020	19800	19800	19800	19800	0
305	20240510	134100	130269020	19800	19800	19800	19800	0
306	20240510	134000	130269020	19800	19800	19800	19800	1
307	20240510	133900	130249220	19810	19810	19810	19810	0
308	20240510	133800	130249220	19810	19810	19810	19810	0
309	20240510	133700	130249220	19810	19810	19810	19810	0
310	20240510	133600	130249220	19810	19810	19810	19810	0
311	20240510	133500	130249220	19810	19810	19810	19810	3
312	20240510	133400	130189790	19810	19810	19810	19810	0
313	20240510	133300	130189790	19810	19810	19810	19810	1
314	20240510	133200	130169980	19810	19810	19810	19810	0
315	20240510	133100	130169980	19810	19810	19810	19810	0
316	20240510	133000	130169980	19810	19800	19810	19800	45
317	20240510	132900	129278970	19800	19800	19800	19800	31
318	20240510	132800	128665170	19800	19800	19800	19800	109
319	20240510	132700	126506970	19810	19810	19810	19810	0
320	20240510	132600	126506970	19810	19810	19810	19810	0
321	20240510	132500	126506970	19810	19810	19810	19810	0
322	20240510	132400	126506970	19810	19810	19810	19810	1
323	20240510	132300	126487160	19810	19810	19810	19810	0
324	20240510	132200	126487160	19810	19810	19810	19810	0
325	20240510	132100	126487160	19810	19810	19810	19810	0
326	20240510	132000	126487160	19810	19810	19810	19810	0
327	20240510	131900	126487160	19810	19810	19810	19810	0
328	20240510	131800	126487160	19810	19810	19810	19810	10
329	20240510	131700	126289060	19800	19800	19800	19800	36
330	20240510	131600	125576260	19800	19800	19800	19800	0
331	20240510	131500	125576260	19800	19800	19800	19800	0
332	20240510	131400	125576260	19800	19800	19800	19800	5
333	20240510	131300	125477260	19780	19780	19780	19780	0
334	20240510	131200	125477260	19780	19780	19780	19780	0
335	20240510	131100	125477260	19780	19780	19780	19780	0
336	20240510	131000	125477260	19780	19780	19780	19780	11
337	20240510	130900	125259680	19780	19780	19780	19780	0
338	20240510	130800	125259680	19780	19780	19780	19780	0
339	20240510	130700	125259680	19780	19780	19780	19780	0
340	20240510	130600	125259680	19780	19780	19780	19780	0
341	20240510	130500	125259680	19780	19780	19780	19780	4
342	20240510	130400	125180560	19780	19780	19780	19780	0
343	20240510	130300	125180560	19780	19780	19780	19780	3
344	20240510	130200	125121220	19780	19780	19780	19780	3
345	20240510	130100	125061880	19780	19780	19780	19780	0
346	20240510	130000	125061880	19780	19780	19780	19780	13
347	20240510	125900	124804740	19780	19780	19780	19780	1
348	20240510	125800	124784960	19780	19780	19780	19780	0
349	20240510	125700	124784960	19780	19780	19780	19780	0
350	20240510	125600	124784960	19780	19780	19780	19780	8
351	20240510	125500	124626720	19780	19780	19780	19780	10
352	20240510	125400	124428920	19780	19780	19780	19780	9
353	20240510	125300	124250900	19780	19780	19780	19780	1
354	20240510	125200	124231120	19780	19780	19780	19780	0
355	20240510	125100	124231120	19780	19780	19780	19780	30
356	20240510	125000	123637720	19780	19780	19780	19780	0
357	20240510	124900	123637720	19780	19780	19780	19780	0
358	20240510	124800	123637720	19780	19780	19780	19780	0
359	20240510	124700	123637720	19780	19780	19780	19780	0
360	20240510	124600	123637720	19780	19780	19780	19780	0
361	20240510	124500	123637720	19780	19780	19780	19780	0
362	20240510	124400	123637720	19780	19780	19780	19780	0
363	20240510	124300	123637720	19780	19780	19780	19780	0
364	20240510	124200	123637720	19780	19780	19780	19780	0
365	20240510	124100	123637720	19780	19780	19780	19780	10
366	20240510	124000	123439920	19780	19780	19780	19780	0
367	20240510	123900	123439920	19780	19780	19780	19780	0
368	20240510	123800	123439920	19780	19780	19780	19780	0
369	20240510	123700	123439920	19780	19780	19780	19780	4
370	20240510	123600	123360800	19780	19780	19780	19780	0
371	20240510	123500	123360800	19780	19780	19780	19780	0
372	20240510	123400	123360800	19780	19800	19800	19770	526
373	20240510	123300	112961320	19810	19810	19810	19810	0
374	20240510	123200	112961320	19810	19810	19810	19810	25
375	20240510	123100	112466070	19830	19830	19830	19830	0
376	20240510	123000	112466070	19830	19830	19830	19830	0
377	20240510	122900	112466070	19830	19830	19830	19830	0
378	20240510	122800	112466070	19830	19830	19830	19830	0
379	20240510	122700	112466070	19830	19830	19830	19830	0
380	20240510	122600	112466070	19830	19830	19830	19830	0
381	20240510	122500	112466070	19830	19780	19830	19780	49
382	20240510	122400	111496800	19780	19780	19780	19780	114
383	20240510	122300	109241880	19780	19780	19780	19780	0
384	20240510	122200	109241880	19780	19780	19780	19780	0
385	20240510	122100	109241880	19780	19780	19780	19780	0
386	20240510	122000	109241880	19780	19780	19780	19780	25
387	20240510	121900	108747380	19780	19780	19780	19780	0
388	20240510	121800	108747380	19780	19780	19780	19780	0
389	20240510	121700	108747380	19780	19780	19780	19780	0
390	20240510	121600	108747380	19780	19780	19780	19780	0
391	20240510	121500	108747380	19780	19780	19780	19780	8
392	20240510	121400	108589140	19780	19780	19780	19780	0
393	20240510	121300	108589140	19780	19780	19780	19780	0
394	20240510	121200	108589140	19780	19780	19780	19780	0
395	20240510	121100	108589140	19780	19780	19780	19780	0
396	20240510	121000	108589140	19780	19780	19780	19780	0
397	20240510	120900	108589140	19780	19780	19780	19780	18
398	20240510	120800	108233100	19830	19830	19830	19830	0
399	20240510	120700	108233100	19830	19830	19830	19830	0
400	20240510	120600	108233100	19830	19830	19830	19830	0
401	20240510	120500	108233100	19830	19830	19830	19830	0
402	20240510	120400	108233100	19830	19830	19830	19830	0
403	20240510	120300	108233100	19830	19770	19830	19770	96
404	20240510	120200	106335000	19780	19780	19780	19780	0
405	20240510	120100	106335000	19780	19790	19790	19780	32
406	20240510	120000	105702020	19790	19790	19790	19790	0
407	20240510	115900	105702020	19790	19790	19790	19790	0
408	20240510	115800	105702020	19790	19790	19790	19790	0
409	20240510	115700	105702020	19790	19790	19790	19790	100
410	20240510	115600	103723020	19790	19790	19790	19790	0
411	20240510	115500	103723020	19790	19790	19790	19790	0
412	20240510	115400	103723020	19790	19790	19790	19790	0
413	20240510	115300	103723020	19790	19790	19790	19790	0
414	20240510	115200	103723020	19790	19790	19790	19790	0
415	20240510	115100	103723020	19790	19790	19790	19790	0
416	20240510	115000	103723020	19790	19790	19790	19790	0
417	20240510	114900	103723020	19790	19790	19790	19790	35
418	20240510	114800	103030370	19800	19800	19800	19800	0
419	20240510	114700	103030370	19800	19800	19800	19800	1
420	20240510	114600	103010570	19800	19800	19800	19800	0
421	20240510	114500	103010570	19800	19800	19800	19800	0
422	20240510	114400	103010570	19800	19800	19800	19800	0
423	20240510	114300	103010570	19800	19800	19800	19800	0
424	20240510	114200	103010570	19800	19800	19800	19800	0
425	20240510	114100	103010570	19800	19800	19800	19800	0
426	20240510	114000	103010570	19800	19800	19800	19800	7
427	20240510	113900	102871970	19800	19800	19800	19800	0
428	20240510	113800	102871970	19800	19800	19800	19800	0
429	20240510	113700	102871970	19800	19800	19800	19800	0
430	20240510	113600	102871970	19800	19800	19800	19800	0
431	20240510	113500	102871970	19800	19800	19800	19800	0
432	20240510	113400	102871970	19800	19800	19800	19800	0
433	20240510	113300	102871970	19800	19800	19800	19800	13
434	20240510	113200	102614570	19810	19810	19810	19810	0
435	20240510	113100	102614570	19810	19810	19810	19810	0
436	20240510	113000	102614570	19810	19810	19810	19810	0
437	20240510	112900	102614570	19810	19810	19810	19810	0
438	20240510	112800	102614570	19810	19810	19810	19810	10
439	20240510	112700	102416470	19810	19810	19810	19810	0
440	20240510	112600	102416470	19810	19810	19810	19810	0
441	20240510	112500	102416470	19810	19810	19810	19810	0
442	20240510	112400	102416470	19810	19810	19810	19810	0
443	20240510	112300	102416470	19810	19810	19810	19810	32
444	20240510	112200	101782550	19820	19820	19820	19820	18
445	20240510	112100	101425790	19830	19830	19830	19830	3
446	20240510	112000	101366300	19830	19830	19830	19830	0
447	20240510	111900	101366300	19830	19830	19830	19830	0
448	20240510	111800	101366300	19830	19830	19830	19830	0
449	20240510	111700	101366300	19830	19830	19830	19830	0
450	20240510	111600	101366300	19830	19830	19830	19830	0
451	20240510	111500	101366300	19830	19830	19830	19830	0
452	20240510	111400	101366300	19830	19830	19830	19830	0
453	20240510	111300	101366300	19830	19830	19830	19830	1
454	20240510	111200	101346470	19840	19840	19840	19840	0
455	20240510	111100	101346470	19840	19840	19840	19840	0
456	20240510	111000	101346470	19840	19840	19840	19840	4
457	20240510	110900	101267110	19840	19840	19840	19840	0
458	20240510	110800	101267110	19840	19840	19840	19840	0
459	20240510	110700	101267110	19840	19840	19840	19840	0
460	20240510	110600	101267110	19840	19840	19840	19840	0
461	20240510	110500	101267110	19840	19840	19840	19840	0
462	20240510	110400	101267110	19840	19840	19840	19840	0
463	20240510	110300	101267110	19840	19840	19840	19840	0
464	20240510	110200	101267110	19840	19840	19840	19840	0
465	20240510	110100	101267110	19840	19840	19840	19840	0
466	20240510	110000	101267110	19840	19840	19840	19840	7
467	20240510	105900	101128230	19840	19840	19840	19840	1
468	20240510	105800	101108390	19760	19760	19760	19760	0
469	20240510	105700	101108390	19760	19760	19760	19760	0
470	20240510	105600	101108390	19760	19760	19760	19760	0
471	20240510	105500	101108390	19760	19760	19760	19760	0
472	20240510	105400	101108390	19760	19760	19760	19760	50
473	20240510	105300	100120390	19770	19780	19780	19770	305
474	20240510	105200	94090450	19780	19780	19780	19780	0
475	20240510	105100	94090450	19780	19780	19780	19780	0
476	20240510	105000	94090450	19780	19780	19780	19780	2
477	20240510	104900	94050890	19770	19770	19770	19770	35
478	20240510	104800	93358940	19770	19770	19770	19770	0
479	20240510	104700	93358940	19770	19770	19770	19770	2
480	20240510	104600	93319400	19790	19790	19790	19790	0
481	20240510	104500	93319400	19790	19790	19790	19790	4
482	20240510	104400	93240240	19790	19790	19790	19790	0
483	20240510	104300	93240240	19790	19790	19790	19790	0
484	20240510	104200	93240240	19790	19780	19790	19780	2
485	20240510	104100	93200670	19780	19780	19780	19780	510
486	20240510	104000	83112870	19770	19770	19770	19770	0
487	20240510	103900	83112870	19770	19770	19770	19770	10
488	20240510	103800	82915170	19760	19760	19760	19760	2
489	20240510	103700	82875650	19760	19770	19770	19760	51
490	20240510	103600	81867710	19780	19780	19780	19780	54
491	20240510	103500	80799590	19780	19780	19780	19780	0
492	20240510	103400	80799590	19780	19790	19790	19780	100
493	20240510	103300	78821300	19790	19790	19790	19790	0
494	20240510	103200	78821300	19790	19790	19790	19790	50
495	20240510	103100	77831800	19790	19790	19790	19790	17
496	20240510	103000	77495370	19790	19800	19800	19790	75
497	20240510	102900	76011110	19800	19800	19800	19800	2
498	20240510	102800	75971510	19800	19820	19820	19800	286
499	20240510	102700	70307850	19820	19820	19820	19820	0
500	20240510	102600	70307850	19820	19820	19820	19820	0
501	20240510	102500	70307850	19820	19820	19820	19820	32
502	20240510	102400	69673610	19810	19810	19810	19810	20
503	20240510	102300	69277410	19810	19810	19810	19810	4
504	20240510	102200	69198170	19800	19800	19800	19800	2
505	20240510	102100	69158570	19800	19800	19800	19800	0
506	20240510	102000	69158570	19800	19800	19800	19800	0
507	20240510	101900	69158570	19800	19800	19800	19800	464
508	20240510	101800	59971370	19810	19810	19810	19810	276
509	20240510	101700	54503810	19820	19820	19820	19820	151
510	20240510	101600	51510990	19830	19830	19830	19830	0
511	20240510	101500	51510990	19830	19830	19830	19830	0
512	20240510	101400	51510990	19830	19830	19830	19830	64
513	20240510	101300	50241870	19830	19830	19830	19830	100
514	20240510	101200	48258870	19830	19830	19830	19830	0
515	20240510	101100	48258870	19830	19830	19830	19830	31
516	20240510	101000	47644140	19830	19830	19830	19830	0
517	20240510	100900	47644140	19830	19830	19830	19830	0
518	20240510	100800	47644140	19830	19830	19830	19830	5
519	20240510	100700	47544990	19820	19820	19820	19820	0
520	20240510	100600	47544990	19820	19820	19820	19820	96
521	20240510	100500	45642270	19840	19830	19840	19830	7
522	20240510	100400	45503450	19820	19820	19820	19820	0
523	20240510	100300	45503450	19820	19820	19820	19820	200
524	20240510	100200	41539450	19820	19840	19840	19820	65
525	20240510	100100	40250980	19850	19850	19850	19850	0
526	20240510	100000	40250980	19850	19840	19850	19840	18
527	20240510	095900	39893690	19840	19840	19840	19840	0
528	20240510	095800	39893690	19840	19840	19840	19840	0
529	20240510	095700	39893690	19840	19840	19840	19840	0
530	20240510	095600	39893690	19840	19840	19840	19840	0
531	20240510	095500	39893690	19840	19840	19840	19840	0
532	20240510	095400	39893690	19840	19830	19840	19830	2
533	20240510	095300	39854020	19850	19850	19850	19850	0
534	20240510	095200	39854020	19850	19850	19850	19850	0
535	20240510	095100	39854020	19850	19850	19850	19850	1
536	20240510	095000	39834170	19850	19850	19850	19850	1
537	20240510	094900	39814320	19820	19820	19820	19820	153
538	20240510	094800	36781860	19820	19820	19820	19820	50
539	20240510	094700	35790860	19830	19830	19830	19830	0
540	20240510	094600	35790860	19830	19830	19830	19830	0
541	20240510	094500	35790860	19830	19830	19830	19830	0
542	20240510	094400	35790860	19830	19830	19830	19830	1
543	20240510	094300	35771030	19830	19830	19830	19830	119
544	20240510	094200	33411260	19820	19820	19820	19820	0
545	20240510	094100	33411260	19820	19850	19850	19820	508
546	20240510	094000	23338330	19850	19850	19850	19850	1
547	20240510	093900	23318480	19850	19850	19850	19850	0
548	20240510	093800	23318480	19850	19850	19850	19850	11
549	20240510	093700	23100130	19850	19850	19850	19850	15
550	20240510	093600	22802380	19850	19850	19850	19850	0
551	20240510	093500	22802380	19850	19850	19850	19850	0
552	20240510	093400	22802380	19850	19850	19850	19850	0
553	20240510	093300	22802380	19850	19850	19850	19850	75
554	20240510	093200	21313630	19840	19840	19840	19840	0
555	20240510	093100	21313630	19840	19840	19840	19840	0
556	20240510	093000	21313630	19840	19840	19840	19840	0
557	20240510	092900	21313630	19840	19840	19840	19840	0
558	20240510	092800	21313630	19840	19840	19840	19840	0
559	20240510	092700	21313630	19840	19840	19840	19840	0
560	20240510	092600	21313630	19840	19840	19840	19840	31
561	20240510	092500	20698590	19850	19850	19850	19850	49
562	20240510	092400	19725940	19850	19850	19850	19850	2
563	20240510	092300	19686240	19900	19900	19900	19900	0
564	20240510	092200	19686240	19900	19900	19900	19900	0
565	20240510	092100	19686240	19900	19900	19900	19900	0
566	20240510	092000	19686240	19900	19900	19900	19900	0
567	20240510	091900	19686240	19900	19900	19900	19900	0
568	20240510	091800	19686240	19900	19900	19900	19900	0
569	20240510	091700	19686240	19900	19900	19900	19900	0
570	20240510	091600	19686240	19900	19900	19900	19900	0
571	20240510	091500	19686240	19900	19900	19900	19900	0
572	20240510	091400	19686240	19900	19890	19900	19890	2
573	20240510	091300	19646450	19830	19830	19830	19830	0
574	20240510	091200	19646450	19830	19830	19830	19830	0
575	20240510	091100	19646450	19830	19830	19830	19830	0
576	20240510	091000	19646450	19830	19830	19830	19830	0
577	20240510	090900	19646450	19830	19830	19830	19830	0
578	20240510	090800	19646450	19830	19830	19830	19830	0
579	20240510	090700	19646450	19830	19830	19830	19830	0
580	20240510	090600	19646450	19830	19850	19850	19830	25
581	20240510	090500	19150400	19810	19810	19810	19810	0
582	20240510	090400	19150400	19810	19830	19830	19810	900
583	20240510	090300	1311580	19900	19900	19900	19900	0
584	20240510	090200	1311580	19900	19900	19900	19900	20
585	20240510	090100	913580	19900	19900	19900	19900	10
586	20240510	090000	714580	19900	19830	19900	19830	36