KissMeData/290120/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	205700	23571620	2980	2980	2980	2980	125
3	20240509	205600	23571620	2980	2980	2980	2980	0
4	20240509	205500	23571620	2980	2980	2980	2980	0
5	20240509	205400	23571620	2980	2980	2980	2980	0
6	20240509	205300	23571620	2980	2980	2980	2980	0
7	20240509	205200	23571620	2980	2980	2980	2980	0
8	20240509	205100	23571620	2980	2980	2980	2980	0
9	20240509	205000	23571620	2980	2980	2980	2980	0
10	20240509	204900	23571620	2980	2980	2980	2980	0
11	20240509	204800	23571620	2980	2980	2980	2980	0
12	20240509	204700	23571620	2980	2980	2980	2980	0
13	20240509	204600	23571620	2980	2980	2980	2980	0
14	20240509	204500	23571620	2980	2980	2980	2980	0
15	20240509	204400	23571620	2980	2980	2980	2980	0
16	20240509	204300	23571620	2980	2980	2980	2980	0
17	20240509	204200	23571620	2980	2980	2980	2980	0
18	20240509	204100	23571620	2980	2980	2980	2980	0
19	20240509	204000	23571620	2980	2980	2980	2980	0
20	20240509	203900	23571620	2980	2980	2980	2980	0
21	20240509	203800	23571620	2980	2980	2980	2980	0
22	20240509	203700	23571620	2980	2980	2980	2980	0
23	20240509	203600	23571620	2980	2980	2980	2980	0
24	20240509	203500	23571620	2980	2980	2980	2980	0
25	20240509	203400	23571620	2980	2980	2980	2980	0
26	20240509	203300	23571620	2980	2980	2980	2980	0
27	20240509	203200	23571620	2980	2980	2980	2980	0
28	20240509	203100	23571620	2980	2980	2980	2980	0
29	20240509	203000	23571620	2980	2980	2980	2980	0
30	20240509	202900	23571620	2980	2980	2980	2980	0
31	20240509	202800	23571620	2980	2980	2980	2980	0
32	20240509	202700	23571620	2980	2980	2980	2980	125
33	20240509	202600	23571620	2980	2980	2980	2980	0
34	20240509	202500	23571620	2980	2980	2980	2980	0
35	20240509	202400	23571620	2980	2980	2980	2980	0
36	20240509	202300	23571620	2980	2980	2980	2980	0
37	20240509	202200	23571620	2980	2980	2980	2980	0
38	20240509	202100	23571620	2980	2980	2980	2980	0
39	20240509	202000	23571620	2980	2980	2980	2980	0
40	20240509	201900	23571620	2980	2980	2980	2980	0
41	20240509	201800	23571620	2980	2980	2980	2980	0
42	20240509	201700	23571620	2980	2980	2980	2980	0
43	20240509	201600	23571620	2980	2980	2980	2980	0
44	20240509	201500	23571620	2980	2980	2980	2980	0
45	20240509	201400	23571620	2980	2980	2980	2980	0
46	20240509	201300	23571620	2980	2980	2980	2980	0
47	20240509	201200	23571620	2980	2980	2980	2980	0
48	20240509	201100	23571620	2980	2980	2980	2980	0
49	20240509	201000	23571620	2980	2980	2980	2980	0
50	20240509	200900	23571620	2980	2980	2980	2980	0
51	20240509	200800	23571620	2980	2980	2980	2980	0
52	20240509	200700	23571620	2980	2980	2980	2980	0
53	20240509	200600	23571620	2980	2980	2980	2980	0
54	20240509	200500	23571620	2980	2980	2980	2980	0
55	20240509	200400	23571620	2980	2980	2980	2980	0
56	20240509	200300	23571620	2980	2980	2980	2980	0
57	20240509	200200	23571620	2980	2980	2980	2980	0
58	20240509	200100	23571620	2980	2980	2980	2980	0
59	20240509	200000	23571620	2980	2980	2980	2980	0
60	20240509	195900	23571620	2980	2980	2980	2980	0
61	20240509	195800	23571620	2980	2980	2980	2980	0
62	20240509	195700	23571620	2980	2980	2980	2980	125
63	20240509	195600	23571620	2980	2980	2980	2980	0
64	20240509	195500	23571620	2980	2980	2980	2980	0
65	20240509	195400	23571620	2980	2980	2980	2980	0
66	20240509	195300	23571620	2980	2980	2980	2980	0
67	20240509	195200	23571620	2980	2980	2980	2980	0
68	20240509	195100	23571620	2980	2980	2980	2980	0
69	20240509	195000	23571620	2980	2980	2980	2980	0
70	20240509	194900	23571620	2980	2980	2980	2980	0
71	20240509	194800	23571620	2980	2980	2980	2980	0
72	20240509	194700	23571620	2980	2980	2980	2980	0
73	20240509	194600	23571620	2980	2980	2980	2980	0
74	20240509	194500	23571620	2980	2980	2980	2980	0
75	20240509	194400	23571620	2980	2980	2980	2980	0
76	20240509	194300	23571620	2980	2980	2980	2980	0
77	20240509	194200	23571620	2980	2980	2980	2980	0
78	20240509	194100	23571620	2980	2980	2980	2980	0
79	20240509	194000	23571620	2980	2980	2980	2980	0
80	20240509	193900	23571620	2980	2980	2980	2980	0
81	20240509	193800	23571620	2980	2980	2980	2980	0
82	20240509	193700	23571620	2980	2980	2980	2980	0
83	20240509	193600	23571620	2980	2980	2980	2980	0
84	20240509	193500	23571620	2980	2980	2980	2980	0
85	20240509	193400	23571620	2980	2980	2980	2980	0
86	20240509	193300	23571620	2980	2980	2980	2980	0
87	20240509	193200	23571620	2980	2980	2980	2980	0
88	20240509	193100	23571620	2980	2980	2980	2980	0
89	20240509	193000	23571620	2980	2980	2980	2980	0
90	20240509	192900	23571620	2980	2980	2980	2980	0
91	20240509	192800	23571620	2980	2980	2980	2980	0
92	20240509	192700	23571620	2980	2980	2980	2980	125
93	20240509	192600	23571620	2980	2980	2980	2980	0
94	20240509	192500	23571620	2980	2980	2980	2980	0
95	20240509	192400	23571620	2980	2980	2980	2980	0
96	20240509	192300	23571620	2980	2980	2980	2980	0
97	20240509	192200	23571620	2980	2980	2980	2980	0
98	20240509	192100	23571620	2980	2980	2980	2980	0
99	20240509	192000	23571620	2980	2980	2980	2980	0
100	20240509	191900	23571620	2980	2980	2980	2980	0
101	20240509	191800	23571620	2980	2980	2980	2980	0
102	20240509	191700	23571620	2980	2980	2980	2980	0
103	20240509	191600	23571620	2980	2980	2980	2980	0
104	20240509	191500	23571620	2980	2980	2980	2980	0
105	20240509	191400	23571620	2980	2980	2980	2980	0
106	20240509	191300	23571620	2980	2980	2980	2980	0
107	20240509	191200	23571620	2980	2980	2980	2980	0
108	20240509	191100	23571620	2980	2980	2980	2980	0
109	20240509	191000	23571620	2980	2980	2980	2980	0
110	20240509	190900	23571620	2980	2980	2980	2980	0
111	20240509	190800	23571620	2980	2980	2980	2980	0
112	20240509	190700	23571620	2980	2980	2980	2980	0
113	20240509	190600	23571620	2980	2980	2980	2980	0
114	20240509	190500	23571620	2980	2980	2980	2980	0
115	20240509	190400	23571620	2980	2980	2980	2980	0
116	20240509	190300	23571620	2980	2980	2980	2980	0
117	20240509	190200	23571620	2980	2980	2980	2980	0
118	20240509	190100	23571620	2980	2980	2980	2980	0
119	20240509	190000	23571620	2980	2980	2980	2980	0
120	20240509	185900	23571620	2980	2980	2980	2980	0
121	20240509	185800	23571620	2980	2980	2980	2980	0
122	20240509	185700	23571620	2980	2980	2980	2980	125
123	20240509	185600	23571620	2980	2980	2980	2980	0
124	20240509	185500	23571620	2980	2980	2980	2980	0
125	20240509	185400	23571620	2980	2980	2980	2980	0
126	20240509	185300	23571620	2980	2980	2980	2980	0
127	20240509	185200	23571620	2980	2980	2980	2980	0
128	20240509	185100	23571620	2980	2980	2980	2980	0
129	20240509	185000	23571620	2980	2980	2980	2980	0
130	20240509	184900	23571620	2980	2980	2980	2980	0
131	20240509	184800	23571620	2980	2980	2980	2980	0
132	20240509	184700	23571620	2980	2980	2980	2980	0
133	20240509	184600	23571620	2980	2980	2980	2980	0
134	20240509	184500	23571620	2980	2980	2980	2980	0
135	20240509	184400	23571620	2980	2980	2980	2980	0
136	20240509	184300	23571620	2980	2980	2980	2980	0
137	20240509	184200	23571620	2980	2980	2980	2980	0
138	20240509	184100	23571620	2980	2980	2980	2980	0
139	20240509	184000	23571620	2980	2980	2980	2980	0
140	20240509	183900	23571620	2980	2980	2980	2980	0
141	20240509	183800	23571620	2980	2980	2980	2980	0
142	20240509	183700	23571620	2980	2980	2980	2980	0
143	20240509	183600	23571620	2980	2980	2980	2980	0
144	20240509	183500	23571620	2980	2980	2980	2980	0
145	20240509	183400	23571620	2980	2980	2980	2980	0
146	20240509	183300	23571620	2980	2980	2980	2980	0
147	20240509	183200	23571620	2980	2980	2980	2980	0
148	20240509	183100	23571620	2980	2980	2980	2980	0
149	20240509	183000	23571620	2980	2980	2980	2980	0
150	20240509	182900	23571620	2980	2980	2980	2980	0
151	20240509	182800	23571620	2980	2980	2980	2980	0
152	20240509	182700	23571620	2980	2980	2980	2980	125
153	20240509	182600	23571620	2980	2980	2980	2980	0
154	20240509	182500	23571620	2980	2980	2980	2980	0
155	20240509	182400	23571620	2980	2980	2980	2980	0
156	20240509	182300	23571620	2980	2980	2980	2980	0
157	20240509	182200	23571620	2980	2980	2980	2980	0
158	20240509	182100	23571620	2980	2980	2980	2980	0
159	20240509	182000	23571620	2980	2980	2980	2980	0
160	20240509	181900	23571620	2980	2980	2980	2980	0
161	20240509	181800	23571620	2980	2980	2980	2980	0
162	20240509	181700	23571620	2980	2980	2980	2980	0
163	20240509	181600	23571620	2980	2980	2980	2980	0
164	20240509	181500	23571620	2980	2980	2980	2980	0
165	20240509	181400	23571620	2980	2980	2980	2980	0
166	20240509	181300	23571620	2980	2980	2980	2980	0
167	20240509	181200	23571620	2980	2980	2980	2980	0
168	20240509	181100	23571620	2980	2980	2980	2980	0
169	20240509	181000	23571620	2980	2980	2980	2980	0
170	20240509	180900	23571620	2980	2980	2980	2980	0
171	20240509	180800	23571620	2980	2980	2980	2980	0
172	20240509	180700	23571620	2980	2980	2980	2980	0
173	20240509	180600	23571620	2980	2980	2980	2980	0
174	20240509	180500	23571620	2980	2980	2980	2980	0
175	20240509	180400	23571620	2980	2980	2980	2980	0
176	20240509	180300	23571620	2980	2980	2980	2980	0
177	20240509	180200	23571620	2980	2980	2980	2980	0
178	20240509	180100	23571620	2980	2980	2980	2980	0
179	20240509	180000	23571620	2980	2980	2980	2980	0
180	20240509	175900	23571620	2980	2980	2980	2980	0
181	20240509	175800	23571620	2980	2980	2980	2980	0
182	20240509	175700	23571620	2980	2980	2980	2980	125
183	20240509	175600	23571620	2980	2980	2980	2980	0
184	20240509	175500	23571620	2980	2980	2980	2980	0
185	20240509	175400	23571620	2980	2980	2980	2980	0
186	20240509	175300	23571620	2980	2980	2980	2980	0
187	20240509	175200	23571620	2980	2980	2980	2980	0
188	20240509	175100	23571620	2980	2980	2980	2980	0
189	20240509	175000	23571620	2980	2980	2980	2980	0
190	20240509	174900	23571620	2980	2980	2980	2980	0
191	20240509	174800	23571620	2980	2980	2980	2980	0
192	20240509	174700	23571620	2980	2980	2980	2980	0
193	20240509	174600	23571620	2980	2980	2980	2980	0
194	20240509	174500	23571620	2980	2980	2980	2980	0
195	20240509	174400	23571620	2980	2980	2980	2980	0
196	20240509	174300	23571620	2980	2980	2980	2980	0
197	20240509	174200	23571620	2980	2980	2980	2980	0
198	20240509	174100	23571620	2980	2980	2980	2980	0
199	20240509	174000	23571620	2980	2980	2980	2980	0
200	20240509	173900	23571620	2980	2980	2980	2980	0
201	20240509	173800	23571620	2980	2980	2980	2980	0
202	20240509	173700	23571620	2980	2980	2980	2980	0
203	20240509	173600	23571620	2980	2980	2980	2980	0
204	20240509	173500	23571620	2980	2980	2980	2980	0
205	20240509	173400	23571620	2980	2980	2980	2980	0
206	20240509	173300	23571620	2980	2980	2980	2980	0
207	20240509	173200	23571620	2980	2980	2980	2980	0
208	20240509	173100	23571620	2980	2980	2980	2980	0
209	20240509	173000	23571620	2980	2980	2980	2980	0
210	20240509	172900	23571620	2980	2980	2980	2980	0
211	20240509	172800	23571620	2980	2980	2980	2980	0
212	20240509	172700	23571620	2980	2980	2980	2980	125
213	20240509	172600	23571620	2980	2980	2980	2980	0
214	20240509	172500	23571620	2980	2980	2980	2980	0
215	20240509	172400	23571620	2980	2980	2980	2980	0
216	20240509	172300	23571620	2980	2980	2980	2980	0
217	20240509	172200	23571620	2980	2980	2980	2980	0
218	20240509	172100	23571620	2980	2980	2980	2980	0
219	20240509	172000	23571620	2980	2980	2980	2980	0
220	20240509	171900	23571620	2980	2980	2980	2980	0
221	20240509	171800	23571620	2980	2980	2980	2980	0
222	20240509	171700	23571620	2980	2980	2980	2980	0
223	20240509	171600	23571620	2980	2980	2980	2980	0
224	20240509	171500	23571620	2980	2980	2980	2980	0
225	20240509	171400	23571620	2980	2980	2980	2980	0
226	20240509	171300	23571620	2980	2980	2980	2980	0
227	20240509	171200	23571620	2980	2980	2980	2980	0
228	20240509	171100	23571620	2980	2980	2980	2980	0
229	20240509	171000	23571620	2980	2980	2980	2980	0
230	20240509	170900	23571620	2980	2980	2980	2980	0
231	20240509	170800	23571620	2980	2980	2980	2980	0
232	20240509	170700	23571620	2980	2980	2980	2980	0
233	20240509	170600	23571620	2980	2980	2980	2980	0
234	20240509	170500	23571620	2980	2980	2980	2980	0
235	20240509	170400	23571620	2980	2980	2980	2980	0
236	20240509	170300	23571620	2980	2980	2980	2980	0
237	20240509	170200	23571620	2980	2980	2980	2980	0
238	20240509	170100	23571620	2980	2980	2980	2980	0
239	20240509	170000	23571620	2980	2980	2980	2980	0
240	20240509	165900	23571620	2980	2980	2980	2980	0
241	20240509	165800	23571620	2980	2980	2980	2980	0
242	20240509	165700	23571620	2980	2980	2980	2980	125
243	20240509	165600	23571620	2980	2980	2980	2980	0
244	20240509	165500	23571620	2980	2980	2980	2980	0
245	20240509	165400	23571620	2980	2980	2980	2980	0
246	20240509	165300	23571620	2980	2980	2980	2980	0
247	20240509	165200	23571620	2980	2980	2980	2980	0
248	20240509	165100	23571620	2980	2980	2980	2980	0
249	20240509	165000	23571620	2980	2980	2980	2980	0
250	20240509	164900	23571620	2980	2980	2980	2980	0
251	20240509	164800	23571620	2980	2980	2980	2980	0
252	20240509	164700	23571620	2980	2980	2980	2980	0
253	20240509	164600	23571620	2980	2980	2980	2980	0
254	20240509	164500	23571620	2980	2980	2980	2980	0
255	20240509	164400	23571620	2980	2980	2980	2980	0
256	20240509	164300	23571620	2980	2980	2980	2980	0
257	20240509	164200	23571620	2980	2980	2980	2980	0
258	20240509	164100	23571620	2980	2980	2980	2980	0
259	20240509	164000	23571620	2980	2980	2980	2980	0
260	20240509	163900	23571620	2980	2980	2980	2980	0
261	20240509	163800	23571620	2980	2980	2980	2980	0
262	20240509	163700	23571620	2980	2980	2980	2980	0
263	20240509	163600	23571620	2980	2980	2980	2980	0
264	20240509	163500	23571620	2980	2980	2980	2980	0
265	20240509	163400	23571620	2980	2980	2980	2980	0
266	20240509	163300	23571620	2980	2980	2980	2980	0
267	20240509	163200	23571620	2980	2980	2980	2980	0
268	20240509	163100	23571620	2980	2980	2980	2980	0
269	20240509	163000	23571620	2980	2980	2980	2980	0
270	20240509	162900	23571620	2980	2980	2980	2980	0
271	20240509	162800	23571620	2980	2980	2980	2980	0
272	20240509	162700	23571620	2980	2980	2980	2980	125
273	20240509	162600	23571620	2980	2980	2980	2980	0
274	20240509	162500	23571620	2980	2980	2980	2980	0
275	20240509	162400	23571620	2980	2980	2980	2980	0
276	20240509	162300	23571620	2980	2980	2980	2980	0
277	20240509	162200	23571620	2980	2980	2980	2980	0
278	20240509	162100	23571620	2980	2980	2980	2980	0
279	20240509	162000	23571620	2980	2980	2980	2980	0
280	20240509	161900	23571620	2980	2980	2980	2980	0
281	20240509	161800	23571620	2980	2980	2980	2980	0
282	20240509	161700	23571620	2980	2980	2980	2980	0
283	20240509	161600	23571620	2980	2980	2980	2980	0
284	20240509	161500	23571620	2980	2980	2980	2980	0
285	20240509	161400	23571620	2980	2980	2980	2980	0
286	20240509	161300	23571620	2980	2980	2980	2980	0
287	20240509	161200	23571620	2980	2980	2980	2980	0
288	20240509	161100	23571620	2980	2980	2980	2980	0
289	20240509	161000	23571620	2980	2980	2980	2980	0
290	20240509	160900	23571620	2980	2980	2980	2980	0
291	20240509	160800	23571620	2980	2980	2980	2980	0
292	20240509	160700	23571620	2980	2980	2980	2980	0
293	20240509	160600	23571620	2980	2980	2980	2980	0
294	20240509	160500	23571620	2980	2980	2980	2980	0
295	20240509	160400	23571620	2980	2980	2980	2980	0
296	20240509	160300	23571620	2980	2980	2980	2980	0
297	20240509	160200	23571620	2980	2980	2980	2980	0
298	20240509	160100	23571620	2980	2980	2980	2980	0
299	20240509	160000	23571620	2980	2980	2980	2980	0
300	20240509	155900	23571620	2980	2980	2980	2980	0
301	20240509	155800	23571620	2980	2980	2980	2980	0
302	20240509	155700	23571620	2980	2980	2980	2980	125
303	20240509	155600	23571620	2980	2980	2980	2980	0
304	20240509	155500	23571620	2980	2980	2980	2980	0
305	20240509	155400	23571620	2980	2980	2980	2980	0
306	20240509	155300	23571620	2980	2980	2980	2980	0
307	20240509	155200	23571620	2980	2980	2980	2980	0
308	20240509	155100	23571620	2980	2980	2980	2980	0
309	20240509	155000	23571620	2980	2980	2980	2980	0
310	20240509	154900	23571620	2980	2980	2980	2980	0
311	20240509	154800	23571620	2980	2980	2980	2980	0
312	20240509	154700	23571620	2980	2980	2980	2980	0
313	20240509	154600	23571620	2980	2980	2980	2980	0
314	20240509	154500	23571620	2980	2980	2980	2980	0
315	20240509	154400	23571620	2980	2980	2980	2980	0
316	20240509	154300	23571620	2980	2980	2980	2980	0
317	20240509	154200	23571620	2980	2980	2980	2980	0
318	20240509	154100	23571620	2980	2980	2980	2980	0
319	20240509	154000	23571620	2980	2980	2980	2980	0
320	20240509	153900	23571620	2980	2980	2980	2980	0
321	20240509	153800	23571620	2980	2980	2980	2980	0
322	20240509	153700	23571620	2980	2980	2980	2980	0
323	20240509	153600	23571620	2980	2980	2980	2980	0
324	20240509	153500	23571620	2980	2980	2980	2980	0
325	20240509	153400	23571620	2980	2980	2980	2980	0
326	20240509	153300	23571620	2980	2980	2980	2980	0
327	20240509	153200	23571620	2980	2980	2980	2980	0
328	20240509	153100	23571620	2980	2980	2980	2980	0
329	20240509	153000	23571620	2980	2980	2980	2980	125
330	20240509	152900	23199120	2980	2980	2980	2980	0
331	20240509	152800	23199120	2980	2980	2980	2980	0
332	20240509	152700	23199120	2980	2980	2980	2980	0
333	20240509	152600	23199120	2980	2980	2980	2980	0
334	20240509	152500	23199120	2980	2980	2980	2980	0
335	20240509	152400	23199120	2980	2980	2980	2980	0
336	20240509	152300	23199120	2980	2980	2980	2980	0
337	20240509	152200	23199120	2980	2980	2980	2980	0
338	20240509	152100	23199120	2980	2980	2980	2980	0
339	20240509	152000	23199120	2980	2980	2980	2980	0
340	20240509	151900	23199120	2980	2980	2980	2980	7
341	20240509	151800	23178260	2985	2985	2985	2985	10
342	20240509	151700	23148410	2985	2985	2985	2985	0
343	20240509	151600	23148410	2985	2985	2985	2985	0
344	20240509	151500	23148410	2985	2985	2985	2985	0
345	20240509	151400	23148410	2985	2985	2985	2985	0
346	20240509	151300	23148410	2985	2985	2985	2985	8
347	20240509	151200	23124530	2990	2985	2990	2985	11
348	20240509	151100	23091685	2985	2985	2985	2985	9
349	20240509	151000	23064820	2985	2985	2985	2985	9
350	20240509	150900	23037955	2990	2990	2990	2990	1
351	20240509	150800	23034965	2990	2990	2990	2990	0
352	20240509	150700	23034965	2990	2990	2990	2990	0
353	20240509	150600	23034965	2990	2990	2990	2990	0
354	20240509	150500	23034965	2990	2990	2990	2990	0
355	20240509	150400	23034965	2990	2990	2990	2990	1
356	20240509	150300	23031975	2990	2990	2990	2990	0
357	20240509	150200	23031975	2990	2990	2990	2990	0
358	20240509	150100	23031975	2990	2990	2990	2990	0
359	20240509	150000	23031975	2990	2990	2990	2990	0
360	20240509	145900	23031975	2990	2990	2990	2990	0
361	20240509	145800	23031975	2990	2990	2990	2990	5
362	20240509	145700	23017025	2980	2980	2980	2980	0
363	20240509	145600	23017025	2980	2980	2980	2980	0
364	20240509	145500	23017025	2980	2980	2980	2980	0
365	20240509	145400	23017025	2980	2980	2980	2980	0
366	20240509	145300	23017025	2980	2980	2980	2980	0
367	20240509	145200	23017025	2980	2980	2980	2980	0
368	20240509	145100	23017025	2980	2980	2980	2980	0
369	20240509	145000	23017025	2980	2980	2980	2980	0
370	20240509	144900	23017025	2980	2980	2980	2980	0
371	20240509	144800	23017025	2980	2980	2980	2980	0
372	20240509	144700	23017025	2980	2980	2980	2980	0
373	20240509	144600	23017025	2980	2980	2980	2980	0
374	20240509	144500	23017025	2980	2980	2980	2980	0
375	20240509	144400	23017025	2980	2980	2980	2980	0
376	20240509	144300	23017025	2980	2980	2980	2980	0
377	20240509	144200	23017025	2980	2980	2980	2980	55
378	20240509	144100	22853125	2980	2980	2980	2980	0
379	20240509	144000	22853125	2980	2980	2980	2980	0
380	20240509	143900	22853125	2980	2980	2980	2980	0
381	20240509	143800	22853125	2980	2980	2980	2980	0
382	20240509	143700	22853125	2980	2980	2980	2980	0
383	20240509	143600	22853125	2980	2980	2980	2980	0
384	20240509	143500	22853125	2980	2980	2980	2980	0
385	20240509	143400	22853125	2980	2980	2980	2980	0
386	20240509	143300	22853125	2980	2980	2980	2980	0
387	20240509	143200	22853125	2980	2980	2980	2980	17
388	20240509	143100	22802465	2980	2980	2980	2980	5
389	20240509	143000	22787565	2985	2985	2985	2985	0
390	20240509	142900	22787565	2985	2985	2985	2985	2
391	20240509	142800	22781595	2985	2985	2985	2985	0
392	20240509	142700	22781595	2985	2985	2985	2985	0
393	20240509	142600	22781595	2985	2985	2985	2985	0
394	20240509	142500	22781595	2985	2985	2985	2985	0
395	20240509	142400	22781595	2985	2985	2985	2985	0
396	20240509	142300	22781595	2985	2985	2985	2985	0
397	20240509	142200	22781595	2985	2985	2985	2985	0
398	20240509	142100	22781595	2985	2985	2985	2985	0
399	20240509	142000	22781595	2985	2985	2985	2985	0
400	20240509	141900	22781595	2985	2985	2985	2985	0
401	20240509	141800	22781595	2985	2985	2985	2985	0
402	20240509	141700	22781595	2985	2985	2985	2985	0
403	20240509	141600	22781595	2985	2985	2985	2985	0
404	20240509	141500	22781595	2985	2985	2985	2985	0
405	20240509	141400	22781595	2985	2985	2985	2985	3
406	20240509	141300	22772640	2990	2990	2990	2990	25
407	20240509	141200	22697890	2990	2990	2990	2990	0
408	20240509	141100	22697890	2990	2990	2990	2990	171
409	20240509	141000	22186600	2990	2990	2990	2990	0
410	20240509	140900	22186600	2990	2990	2990	2990	0
411	20240509	140800	22186600	2990	2990	2990	2990	0
412	20240509	140700	22186600	2990	2990	2990	2990	0
413	20240509	140600	22186600	2990	2990	2990	2990	0
414	20240509	140500	22186600	2990	2990	2990	2990	0
415	20240509	140400	22186600	2990	2990	2990	2990	0
416	20240509	140300	22186600	2990	2990	2990	2990	0
417	20240509	140200	22186600	2990	2990	2990	2990	2
418	20240509	140100	22180620	2990	2990	2990	2990	0
419	20240509	140000	22180620	2990	2990	2990	2990	0
420	20240509	135900	22180620	2990	2985	2990	2985	300
421	20240509	135800	21284370	2985	2985	2985	2985	90
422	20240509	135700	21015720	2990	2990	2990	2990	219
423	20240509	135600	20360910	2990	2990	2990	2990	0
424	20240509	135500	20360910	2990	2990	2990	2990	0
425	20240509	135400	20360910	2990	2990	2990	2990	0
426	20240509	135300	20360910	2990	2990	2990	2990	0
427	20240509	135200	20360910	2990	2990	2990	2990	150
428	20240509	135100	19912410	2990	2990	2990	2990	0
429	20240509	135000	19912410	2990	2990	2990	2990	0
430	20240509	134900	19912410	2990	2990	2990	2990	0
431	20240509	134800	19912410	2990	2990	2990	2990	0
432	20240509	134700	19912410	2990	2990	2990	2990	0
433	20240509	134600	19912410	2990	2990	2990	2990	0
434	20240509	134500	19912410	2990	2990	2990	2990	0
435	20240509	134400	19912410	2990	2990	2990	2990	0
436	20240509	134300	19912410	2990	2990	2990	2990	0
437	20240509	134200	19912410	2990	2990	2990	2990	0
438	20240509	134100	19912410	2990	2990	2990	2990	0
439	20240509	134000	19912410	2990	2990	2990	2990	0
440	20240509	133900	19912410	2990	2990	2990	2990	0
441	20240509	133800	19912410	2990	2990	2990	2990	0
442	20240509	133700	19912410	2990	2990	2990	2990	10
443	20240509	133600	19882510	2990	2990	2990	2990	0
444	20240509	133500	19882510	2990	2990	2990	2990	5
445	20240509	133400	19867560	2990	2990	2990	2990	0
446	20240509	133300	19867560	2990	2990	2990	2990	0
447	20240509	133200	19867560	2990	2990	2990	2990	0
448	20240509	133100	19867560	2990	2990	2990	2990	0
449	20240509	133000	19867560	2990	2990	2990	2990	0
450	20240509	132900	19867560	2990	2990	2990	2990	0
451	20240509	132800	19867560	2990	2990	2990	2990	0
452	20240509	132700	19867560	2990	2990	2990	2990	0
453	20240509	132600	19867560	2990	2990	2990	2990	0
454	20240509	132500	19867560	2990	2990	2990	2990	0
455	20240509	132400	19867560	2990	2990	2990	2990	0
456	20240509	132300	19867560	2990	2990	2990	2990	0
457	20240509	132200	19867560	2990	2990	2990	2990	0
458	20240509	132100	19867560	2990	2990	2990	2990	0
459	20240509	132000	19867560	2990	2990	2990	2990	2
460	20240509	131900	19861580	2990	2990	2990	2990	1
461	20240509	131800	19858590	2990	2990	2990	2990	0
462	20240509	131700	19858590	2990	2990	2990	2990	5
463	20240509	131600	19843640	2985	2985	2985	2985	0
464	20240509	131500	19843640	2985	2985	2985	2985	0
465	20240509	131400	19843640	2985	2985	2985	2985	0
466	20240509	131300	19843640	2985	2985	2985	2985	0
467	20240509	131200	19843640	2985	2985	2985	2985	0
468	20240509	131100	19843640	2985	2985	2985	2985	0
469	20240509	131000	19843640	2985	2985	2985	2985	0
470	20240509	130900	19843640	2985	2985	2985	2985	0
471	20240509	130800	19843640	2985	2985	2985	2985	0
472	20240509	130700	19843640	2985	2985	2985	2985	100
473	20240509	130600	19545140	2985	2985	2985	2985	0
474	20240509	130500	19545140	2985	2985	2985	2985	0
475	20240509	130400	19545140	2985	2985	2985	2985	0
476	20240509	130300	19545140	2985	2985	2985	2985	0
477	20240509	130200	19545140	2985	2985	2985	2985	0
478	20240509	130100	19545140	2985	2985	2985	2985	0
479	20240509	130000	19545140	2985	2985	2985	2985	0
480	20240509	125900	19545140	2985	2985	2985	2985	0
481	20240509	125800	19545140	2985	2985	2985	2985	0
482	20240509	125700	19545140	2985	2985	2985	2985	69
483	20240509	125600	19339175	2990	2990	2990	2990	0
484	20240509	125500	19339175	2990	2990	2990	2990	0
485	20240509	125400	19339175	2990	2990	2990	2990	1
486	20240509	125300	19336185	2985	2985	2985	2985	0
487	20240509	125200	19336185	2985	2985	2985	2985	0
488	20240509	125100	19336185	2985	2985	2985	2985	0
489	20240509	125000	19336185	2985	2985	2985	2985	557
490	20240509	124900	17673540	2985	2985	2985	2985	484
491	20240509	124800	16228800	2985	2985	2985	2985	4
492	20240509	124700	16216860	2980	2980	2980	2980	0
493	20240509	124600	16216860	2980	2980	2980	2980	214
494	20240509	124500	15579140	2980	2980	2980	2980	0
495	20240509	124400	15579140	2980	2980	2980	2980	80
496	20240509	124300	15340740	2980	2980	2980	2980	170
497	20240509	124200	14834140	2980	2980	2980	2980	0
498	20240509	124100	14834140	2980	2980	2980	2980	0
499	20240509	124000	14834140	2980	2980	2980	2980	0
500	20240509	123900	14834140	2980	2980	2980	2980	0
501	20240509	123800	14834140	2980	2980	2980	2980	33
502	20240509	123700	14735800	2960	2960	2960	2960	0
503	20240509	123600	14735800	2960	2970	2970	2960	21
504	20240509	123500	14673600	2980	2980	2980	2980	0
505	20240509	123400	14673600	2980	2980	2980	2980	0
506	20240509	123300	14673600	2980	2980	2980	2980	0
507	20240509	123200	14673600	2980	2980	2980	2980	0
508	20240509	123100	14673600	2980	2980	2980	2980	0
509	20240509	123000	14673600	2980	2980	2980	2980	0
510	20240509	122900	14673600	2980	2980	2980	2980	0
511	20240509	122800	14673600	2980	2980	2980	2980	0
512	20240509	122700	14673600	2980	2980	2980	2980	0
513	20240509	122600	14673600	2980	2980	2980	2980	0
514	20240509	122500	14673600	2980	2980	2980	2980	0
515	20240509	122400	14673600	2980	2980	2980	2980	0
516	20240509	122300	14673600	2980	2980	2980	2980	7
517	20240509	122200	14652740	2980	2980	2980	2980	0
518	20240509	122100	14652740	2980	2980	2980	2980	0
519	20240509	122000	14652740	2980	2980	2980	2980	0
520	20240509	121900	14652740	2980	2980	2980	2980	0
521	20240509	121800	14652740	2980	2980	2980	2980	0
522	20240509	121700	14652740	2980	2980	2980	2980	0
523	20240509	121600	14652740	2980	2980	2980	2980	0
524	20240509	121500	14652740	2980	2980	2980	2980	0
525	20240509	121400	14652740	2980	2980	2980	2980	0
526	20240509	121300	14652740	2980	2980	2980	2980	0
527	20240509	121200	14652740	2980	2980	2980	2980	0
528	20240509	121100	14652740	2980	2980	2980	2980	0
529	20240509	121000	14652740	2980	2980	2980	2980	0
530	20240509	120900	14652740	2980	2980	2980	2980	0
531	20240509	120800	14652740	2980	2980	2980	2980	0
532	20240509	120700	14652740	2980	2980	2980	2980	1
533	20240509	120600	14649760	2960	2960	2960	2960	0
534	20240509	120500	14649760	2960	2960	2960	2960	0
535	20240509	120400	14649760	2960	2960	2960	2960	0
536	20240509	120300	14649760	2960	2960	2960	2960	0
537	20240509	120200	14649760	2960	2960	2960	2960	0
538	20240509	120100	14649760	2960	2960	2960	2960	0
539	20240509	120000	14649760	2960	2960	2960	2960	0
540	20240509	115900	14649760	2960	2960	2960	2960	0
541	20240509	115800	14649760	2960	2960	2960	2960	0
542	20240509	115700	14649760	2960	2960	2960	2960	0
543	20240509	115600	14649760	2960	2960	2960	2960	0
544	20240509	115500	14649760	2960	2960	2960	2960	0
545	20240509	115400	14649760	2960	2960	2960	2960	0
546	20240509	115300	14649760	2960	2960	2960	2960	0
547	20240509	115200	14649760	2960	2960	2960	2960	0
548	20240509	115100	14649760	2960	2960	2960	2960	0
549	20240509	115000	14649760	2960	2960	2960	2960	0
550	20240509	114900	14649760	2960	2960	2960	2960	0
551	20240509	114800	14649760	2960	2960	2960	2960	0
552	20240509	114700	14649760	2960	2960	2960	2960	0
553	20240509	114600	14649760	2960	2960	2960	2960	0
554	20240509	114500	14649760	2960	2960	2960	2960	0
555	20240509	114400	14649760	2960	2960	2960	2960	0
556	20240509	114300	14649760	2960	2960	2960	2960	0
557	20240509	114200	14649760	2960	2960	2960	2960	0
558	20240509	114100	14649760	2960	2960	2960	2960	0
559	20240509	114000	14649760	2960	2960	2960	2960	0
560	20240509	113900	14649760	2960	2960	2960	2960	0
561	20240509	113800	14649760	2960	2960	2960	2960	0
562	20240509	113700	14649760	2960	2960	2960	2960	0
563	20240509	113600	14649760	2960	2960	2960	2960	0
564	20240509	113500	14649760	2960	2960	2960	2960	0
565	20240509	113400	14649760	2960	2960	2960	2960	0
566	20240509	113300	14649760	2960	2960	2960	2960	0
567	20240509	113200	14649760	2960	2960	2960	2960	0
568	20240509	113100	14649760	2960	2960	2960	2960	90
569	20240509	113000	14383360	2980	2980	2980	2980	1
570	20240509	112900	14380380	2965	2965	2965	2965	0
571	20240509	112800	14380380	2965	2965	2965	2965	0
572	20240509	112700	14380380	2965	2965	2965	2965	0
573	20240509	112600	14380380	2965	2965	2965	2965	0
574	20240509	112500	14380380	2965	2965	2965	2965	0
575	20240509	112400	14380380	2965	2965	2965	2965	0
576	20240509	112300	14380380	2965	2965	2965	2965	139
577	20240509	112200	13968245	2965	2965	2965	2965	0
578	20240509	112100	13968245	2965	2965	2965	2965	0
579	20240509	112000	13968245	2965	2965	2965	2965	1
580	20240509	111900	13965280	2965	2965	2965	2965	0
581	20240509	111800	13965280	2965	2965	2965	2965	0
582	20240509	111700	13965280	2965	2965	2965	2965	0
583	20240509	111600	13965280	2965	2965	2965	2965	0
584	20240509	111500	13965280	2965	2965	2965	2965	0
585	20240509	111400	13965280	2965	2960	2965	2960	10
586	20240509	111300	13935670	2960	2960	2960	2960	0
587	20240509	111200	13935670	2960	2965	2965	2960	558
588	20240509	111100	12282200	2965	2965	2965	2965	0
589	20240509	111000	12282200	2965	2965	2965	2965	0
590	20240509	110900	12282200	2965	2965	2965	2965	0
591	20240509	110800	12282200	2965	2965	2965	2965	0
592	20240509	110700	12282200	2965	2965	2965	2965	0
593	20240509	110600	12282200	2965	2965	2965	2965	0
594	20240509	110500	12282200	2965	2965	2965	2965	0
595	20240509	110400	12282200	2965	2965	2965	2965	0
596	20240509	110300	12282200	2965	2965	2965	2965	0
597	20240509	110200	12282200	2965	2965	2965	2965	0
598	20240509	110100	12282200	2965	2965	2965	2965	0
599	20240509	110000	12282200	2965	2965	2965	2965	0
600	20240509	105900	12282200	2965	2965	2965	2965	0
601	20240509	105800	12282200	2965	2965	2965	2965	0
602	20240509	105700	12282200	2965	2965	2965	2965	0
603	20240509	105600	12282200	2965	2965	2965	2965	0
604	20240509	105500	12282200	2965	2965	2965	2965	0
605	20240509	105400	12282200	2965	2965	2965	2965	0
606	20240509	105300	12282200	2965	2965	2965	2965	0
607	20240509	105200	12282200	2965	2965	2965	2965	0
608	20240509	105100	12282200	2965	2965	2965	2965	15
609	20240509	105000	12237725	2970	2970	2970	2970	0
610	20240509	104900	12237725	2970	2970	2970	2970	0
611	20240509	104800	12237725	2970	2970	2970	2970	0
612	20240509	104700	12237725	2970	2970	2970	2970	0
613	20240509	104600	12237725	2970	2970	2970	2970	50
614	20240509	104500	12089225	2980	2980	2980	2980	89
615	20240509	104400	11824005	2980	2980	2980	2980	2
616	20240509	104300	11818045	2980	2980	2980	2980	1
617	20240509	104200	11815065	2975	2975	2975	2975	0
618	20240509	104100	11815065	2975	2975	2975	2975	0
619	20240509	104000	11815065	2975	2975	2975	2975	0
620	20240509	103900	11815065	2975	2975	2975	2975	0
621	20240509	103800	11815065	2975	2975	2975	2975	0
622	20240509	103700	11815065	2975	2975	2975	2975	0
623	20240509	103600	11815065	2975	2975	2975	2975	0
624	20240509	103500	11815065	2975	2975	2975	2975	0
625	20240509	103400	11815065	2975	2975	2975	2975	0
626	20240509	103300	11815065	2975	2975	2975	2975	0
627	20240509	103200	11815065	2975	2975	2975	2975	0
628	20240509	103100	11815065	2975	2975	2975	2975	0
629	20240509	103000	11815065	2975	2975	2975	2975	0
630	20240509	102900	11815065	2975	2975	2975	2975	0
631	20240509	102800	11815065	2975	2975	2975	2975	0
632	20240509	102700	11815065	2975	2975	2975	2975	0
633	20240509	102600	11815065	2975	2975	2975	2975	372
634	20240509	102500	10708365	2965	2965	2965	2965	0
635	20240509	102400	10708365	2965	2965	2965	2965	0
636	20240509	102300	10708365	2965	2965	2965	2965	0
637	20240509	102200	10708365	2965	2965	2965	2965	0
638	20240509	102100	10708365	2965	2965	2965	2965	0
639	20240509	102000	10708365	2965	2965	2965	2965	0
640	20240509	101900	10708365	2965	2965	2965	2965	3
641	20240509	101800	10699470	2970	2970	2970	2970	0
642	20240509	101700	10699470	2970	2970	2970	2970	0
643	20240509	101600	10699470	2970	2970	2970	2970	0
644	20240509	101500	10699470	2970	2970	2970	2970	0
645	20240509	101400	10699470	2970	2965	2970	2965	342
646	20240509	101300	9685315	2965	2965	2965	2965	0
647	20240509	101200	9685315	2965	2965	2965	2965	0
648	20240509	101100	9685315	2965	2965	2965	2965	0
649	20240509	101000	9685315	2965	2960	2965	2960	440
650	20240509	100900	8382640	2960	2960	2960	2960	0
651	20240509	100800	8382640	2960	2960	2960	2960	0
652	20240509	100700	8382640	2960	2960	2960	2960	0
653	20240509	100600	8382640	2960	2960	2960	2960	0
654	20240509	100500	8382640	2960	2960	2960	2960	0
655	20240509	100400	8382640	2960	2960	2960	2960	0
656	20240509	100300	8382640	2960	2960	2960	2960	108
657	20240509	100200	8062960	2960	2960	2960	2960	62
658	20240509	100100	7879440	2965	2965	2965	2965	0
659	20240509	100000	7879440	2965	2965	2965	2965	0
660	20240509	095900	7879440	2965	2965	2965	2965	0
661	20240509	095800	7879440	2965	2965	2965	2965	0
662	20240509	095700	7879440	2965	2965	2965	2965	0
663	20240509	095600	7879440	2965	2965	2965	2965	1
664	20240509	095500	7876475	2965	2965	2965	2965	1
665	20240509	095400	7873510	2965	2965	2965	2965	1
666	20240509	095300	7870545	2960	2960	2960	2960	0
667	20240509	095200	7870545	2960	2960	2960	2960	0
668	20240509	095100	7870545	2960	2960	2960	2960	0
669	20240509	095000	7870545	2960	2960	2960	2960	1
670	20240509	094900	7867585	2960	2960	2960	2960	1
671	20240509	094800	7864625	2960	2960	2960	2960	0
672	20240509	094700	7864625	2960	2960	2960	2960	0
673	20240509	094600	7864625	2960	2960	2960	2960	0
674	20240509	094500	7864625	2960	2960	2960	2960	0
675	20240509	094400	7864625	2960	2960	2960	2960	0
676	20240509	094300	7864625	2960	2960	2960	2960	0
677	20240509	094200	7864625	2960	2960	2960	2960	0
678	20240509	094100	7864625	2960	2960	2960	2960	0
679	20240509	094000	7864625	2960	2960	2960	2960	1
680	20240509	093900	7861665	2965	2965	2965	2965	150
681	20240509	093800	7416915	2975	2975	2975	2975	0
682	20240509	093700	7416915	2975	2955	2975	2955	817
683	20240509	093600	5002160	2955	2945	2955	2945	11
684	20240509	093500	4969665	2960	2960	2960	2960	0
685	20240509	093400	4969665	2960	2960	2960	2960	0
686	20240509	093300	4969665	2960	2945	2960	2945	362
687	20240509	093200	3903520	2930	2930	2930	2930	0
688	20240509	093100	3903520	2930	2950	2950	2930	1000
689	20240509	093000	968230	2955	2955	2955	2955	4
690	20240509	092900	956410	2960	2960	2960	2960	0
691	20240509	092800	956410	2960	2960	2960	2960	0
692	20240509	092700	956410	2960	2960	2960	2960	14
693	20240509	092600	914970	2970	2970	2970	2970	0
694	20240509	092500	914970	2970	2970	2970	2970	2
695	20240509	092400	909030	2975	2975	2975	2975	0
696	20240509	092300	909030	2975	2975	2975	2975	0
697	20240509	092200	909030	2975	2975	2975	2975	36
698	20240509	092100	801930	2980	2980	2980	2980	0
699	20240509	092000	801930	2980	2980	2980	2980	0
700	20240509	091900	801930	2980	2980	2980	2980	0
701	20240509	091800	801930	2980	2980	2980	2980	0
702	20240509	091700	801930	2980	2980	2980	2980	0
703	20240509	091600	801930	2980	2980	2980	2980	0
704	20240509	091500	801930	2980	2980	2980	2980	0
705	20240509	091400	801930	2980	2980	2980	2980	0
706	20240509	091300	801930	2980	2980	2980	2980	0
707	20240509	091200	801930	2980	2980	2980	2980	2
708	20240509	091100	795970	2985	2985	2985	2985	0
709	20240509	091000	795970	2985	2985	2985	2985	0
710	20240509	090900	795970	2985	2985	2985	2985	0
711	20240509	090800	795970	2985	2985	2985	2985	1
712	20240509	090700	792985	2965	2965	2965	2965	0
713	20240509	090600	792985	2965	2965	2965	2965	0
714	20240509	090500	792985	2965	2965	2965	2965	60
715	20240509	090400	615085	2965	2965	2965	2965	0
716	20240509	090300	615085	2965	2965	2965	2965	0
717	20240509	090200	615085	2965	2965	2965	2965	1
718	20240509	090100	612120	2965	2980	2980	2965	49
719	20240509	090000	466420	2980	2990	2990	2980	156