KissMeData/290120/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	205700	16041975	2985	2985	2985	2985	571
3	20240510	205600	16041975	2985	2985	2985	2985	0
4	20240510	205500	16041975	2985	2985	2985	2985	0
5	20240510	205400	16041975	2985	2985	2985	2985	0
6	20240510	205300	16041975	2985	2985	2985	2985	0
7	20240510	205200	16041975	2985	2985	2985	2985	0
8	20240510	205100	16041975	2985	2985	2985	2985	0
9	20240510	205000	16041975	2985	2985	2985	2985	0
10	20240510	204900	16041975	2985	2985	2985	2985	0
11	20240510	204800	16041975	2985	2985	2985	2985	0
12	20240510	204700	16041975	2985	2985	2985	2985	0
13	20240510	204600	16041975	2985	2985	2985	2985	0
14	20240510	204500	16041975	2985	2985	2985	2985	0
15	20240510	204400	16041975	2985	2985	2985	2985	0
16	20240510	204300	16041975	2985	2985	2985	2985	0
17	20240510	204200	16041975	2985	2985	2985	2985	0
18	20240510	204100	16041975	2985	2985	2985	2985	0
19	20240510	204000	16041975	2985	2985	2985	2985	0
20	20240510	203900	16041975	2985	2985	2985	2985	0
21	20240510	203800	16041975	2985	2985	2985	2985	0
22	20240510	203700	16041975	2985	2985	2985	2985	0
23	20240510	203600	16041975	2985	2985	2985	2985	0
24	20240510	203500	16041975	2985	2985	2985	2985	0
25	20240510	203400	16041975	2985	2985	2985	2985	0
26	20240510	203300	16041975	2985	2985	2985	2985	0
27	20240510	203200	16041975	2985	2985	2985	2985	0
28	20240510	203100	16041975	2985	2985	2985	2985	0
29	20240510	203000	16041975	2985	2985	2985	2985	0
30	20240510	202900	16041975	2985	2985	2985	2985	0
31	20240510	202800	16041975	2985	2985	2985	2985	0
32	20240510	202700	16041975	2985	2985	2985	2985	571
33	20240510	202600	16041975	2985	2985	2985	2985	0
34	20240510	202500	16041975	2985	2985	2985	2985	0
35	20240510	202400	16041975	2985	2985	2985	2985	0
36	20240510	202300	16041975	2985	2985	2985	2985	0
37	20240510	202200	16041975	2985	2985	2985	2985	0
38	20240510	202100	16041975	2985	2985	2985	2985	0
39	20240510	202000	16041975	2985	2985	2985	2985	0
40	20240510	201900	16041975	2985	2985	2985	2985	0
41	20240510	201800	16041975	2985	2985	2985	2985	0
42	20240510	201700	16041975	2985	2985	2985	2985	0
43	20240510	201600	16041975	2985	2985	2985	2985	0
44	20240510	201500	16041975	2985	2985	2985	2985	0
45	20240510	201400	16041975	2985	2985	2985	2985	0
46	20240510	201300	16041975	2985	2985	2985	2985	0
47	20240510	201200	16041975	2985	2985	2985	2985	0
48	20240510	201100	16041975	2985	2985	2985	2985	0
49	20240510	201000	16041975	2985	2985	2985	2985	0
50	20240510	200900	16041975	2985	2985	2985	2985	0
51	20240510	200800	16041975	2985	2985	2985	2985	0
52	20240510	200700	16041975	2985	2985	2985	2985	0
53	20240510	200600	16041975	2985	2985	2985	2985	0
54	20240510	200500	16041975	2985	2985	2985	2985	0
55	20240510	200400	16041975	2985	2985	2985	2985	0
56	20240510	200300	16041975	2985	2985	2985	2985	0
57	20240510	200200	16041975	2985	2985	2985	2985	0
58	20240510	200100	16041975	2985	2985	2985	2985	0
59	20240510	200000	16041975	2985	2985	2985	2985	0
60	20240510	195900	16041975	2985	2985	2985	2985	0
61	20240510	195800	16041975	2985	2985	2985	2985	0
62	20240510	195700	16041975	2985	2985	2985	2985	571
63	20240510	195600	16041975	2985	2985	2985	2985	0
64	20240510	195500	16041975	2985	2985	2985	2985	0
65	20240510	195400	16041975	2985	2985	2985	2985	0
66	20240510	195300	16041975	2985	2985	2985	2985	0
67	20240510	195200	16041975	2985	2985	2985	2985	0
68	20240510	195100	16041975	2985	2985	2985	2985	0
69	20240510	195000	16041975	2985	2985	2985	2985	0
70	20240510	194900	16041975	2985	2985	2985	2985	0
71	20240510	194800	16041975	2985	2985	2985	2985	0
72	20240510	194700	16041975	2985	2985	2985	2985	0
73	20240510	194600	16041975	2985	2985	2985	2985	0
74	20240510	194500	16041975	2985	2985	2985	2985	0
75	20240510	194400	16041975	2985	2985	2985	2985	0
76	20240510	194300	16041975	2985	2985	2985	2985	0
77	20240510	194200	16041975	2985	2985	2985	2985	0
78	20240510	194100	16041975	2985	2985	2985	2985	0
79	20240510	194000	16041975	2985	2985	2985	2985	0
80	20240510	193900	16041975	2985	2985	2985	2985	0
81	20240510	193800	16041975	2985	2985	2985	2985	0
82	20240510	193700	16041975	2985	2985	2985	2985	0
83	20240510	193600	16041975	2985	2985	2985	2985	0
84	20240510	193500	16041975	2985	2985	2985	2985	0
85	20240510	193400	16041975	2985	2985	2985	2985	0
86	20240510	193300	16041975	2985	2985	2985	2985	0
87	20240510	193200	16041975	2985	2985	2985	2985	0
88	20240510	193100	16041975	2985	2985	2985	2985	0
89	20240510	193000	16041975	2985	2985	2985	2985	0
90	20240510	192900	16041975	2985	2985	2985	2985	0
91	20240510	192800	16041975	2985	2985	2985	2985	0
92	20240510	192700	16041975	2985	2985	2985	2985	571
93	20240510	192600	16041975	2985	2985	2985	2985	0
94	20240510	192500	16041975	2985	2985	2985	2985	0
95	20240510	192400	16041975	2985	2985	2985	2985	0
96	20240510	192300	16041975	2985	2985	2985	2985	0
97	20240510	192200	16041975	2985	2985	2985	2985	0
98	20240510	192100	16041975	2985	2985	2985	2985	0
99	20240510	192000	16041975	2985	2985	2985	2985	0
100	20240510	191900	16041975	2985	2985	2985	2985	0
101	20240510	191800	16041975	2985	2985	2985	2985	0
102	20240510	191700	16041975	2985	2985	2985	2985	0
103	20240510	191600	16041975	2985	2985	2985	2985	0
104	20240510	191500	16041975	2985	2985	2985	2985	0
105	20240510	191400	16041975	2985	2985	2985	2985	0
106	20240510	191300	16041975	2985	2985	2985	2985	0
107	20240510	191200	16041975	2985	2985	2985	2985	0
108	20240510	191100	16041975	2985	2985	2985	2985	0
109	20240510	191000	16041975	2985	2985	2985	2985	0
110	20240510	190900	16041975	2985	2985	2985	2985	0
111	20240510	190800	16041975	2985	2985	2985	2985	0
112	20240510	190700	16041975	2985	2985	2985	2985	0
113	20240510	190600	16041975	2985	2985	2985	2985	0
114	20240510	190500	16041975	2985	2985	2985	2985	0
115	20240510	190400	16041975	2985	2985	2985	2985	0
116	20240510	190300	16041975	2985	2985	2985	2985	0
117	20240510	190200	16041975	2985	2985	2985	2985	0
118	20240510	190100	16041975	2985	2985	2985	2985	0
119	20240510	190000	16041975	2985	2985	2985	2985	0
120	20240510	185900	16041975	2985	2985	2985	2985	0
121	20240510	185800	16041975	2985	2985	2985	2985	0
122	20240510	185700	16041975	2985	2985	2985	2985	571
123	20240510	185600	16041975	2985	2985	2985	2985	0
124	20240510	185500	16041975	2985	2985	2985	2985	0
125	20240510	185400	16041975	2985	2985	2985	2985	0
126	20240510	185300	16041975	2985	2985	2985	2985	0
127	20240510	185200	16041975	2985	2985	2985	2985	0
128	20240510	185100	16041975	2985	2985	2985	2985	0
129	20240510	185000	16041975	2985	2985	2985	2985	0
130	20240510	184900	16041975	2985	2985	2985	2985	0
131	20240510	184800	16041975	2985	2985	2985	2985	0
132	20240510	184700	16041975	2985	2985	2985	2985	0
133	20240510	184600	16041975	2985	2985	2985	2985	0
134	20240510	184500	16041975	2985	2985	2985	2985	0
135	20240510	184400	16041975	2985	2985	2985	2985	0
136	20240510	184300	16041975	2985	2985	2985	2985	0
137	20240510	184200	16041975	2985	2985	2985	2985	0
138	20240510	184100	16041975	2985	2985	2985	2985	0
139	20240510	184000	16041975	2985	2985	2985	2985	0
140	20240510	183900	16041975	2985	2985	2985	2985	0
141	20240510	183800	16041975	2985	2985	2985	2985	0
142	20240510	183700	16041975	2985	2985	2985	2985	0
143	20240510	183600	16041975	2985	2985	2985	2985	0
144	20240510	183500	16041975	2985	2985	2985	2985	0
145	20240510	183400	16041975	2985	2985	2985	2985	0
146	20240510	183300	16041975	2985	2985	2985	2985	0
147	20240510	183200	16041975	2985	2985	2985	2985	0
148	20240510	183100	16041975	2985	2985	2985	2985	0
149	20240510	183000	16041975	2985	2985	2985	2985	0
150	20240510	182900	16041975	2985	2985	2985	2985	0
151	20240510	182800	16041975	2985	2985	2985	2985	0
152	20240510	182700	16041975	2985	2985	2985	2985	571
153	20240510	182600	16041975	2985	2985	2985	2985	0
154	20240510	182500	16041975	2985	2985	2985	2985	0
155	20240510	182400	16041975	2985	2985	2985	2985	0
156	20240510	182300	16041975	2985	2985	2985	2985	0
157	20240510	182200	16041975	2985	2985	2985	2985	0
158	20240510	182100	16041975	2985	2985	2985	2985	0
159	20240510	182000	16041975	2985	2985	2985	2985	0
160	20240510	181900	16041975	2985	2985	2985	2985	0
161	20240510	181800	16041975	2985	2985	2985	2985	0
162	20240510	181700	16041975	2985	2985	2985	2985	0
163	20240510	181600	16041975	2985	2985	2985	2985	0
164	20240510	181500	16041975	2985	2985	2985	2985	0
165	20240510	181400	16041975	2985	2985	2985	2985	0
166	20240510	181300	16041975	2985	2985	2985	2985	0
167	20240510	181200	16041975	2985	2985	2985	2985	0
168	20240510	181100	16041975	2985	2985	2985	2985	0
169	20240510	181000	16041975	2985	2985	2985	2985	0
170	20240510	180900	16041975	2985	2985	2985	2985	0
171	20240510	180800	16041975	2985	2985	2985	2985	0
172	20240510	180700	16041975	2985	2985	2985	2985	0
173	20240510	180600	16041975	2985	2985	2985	2985	0
174	20240510	180500	16041975	2985	2985	2985	2985	0
175	20240510	180400	16041975	2985	2985	2985	2985	0
176	20240510	180300	16041975	2985	2985	2985	2985	0
177	20240510	180200	16041975	2985	2985	2985	2985	0
178	20240510	180100	16041975	2985	2985	2985	2985	0
179	20240510	180000	16041975	2985	2985	2985	2985	0
180	20240510	175900	16041975	2985	2985	2985	2985	0
181	20240510	175800	16041975	2985	2985	2985	2985	0
182	20240510	175700	16041975	2985	2985	2985	2985	571
183	20240510	175600	16041975	2985	2985	2985	2985	0
184	20240510	175500	16041975	2985	2985	2985	2985	0
185	20240510	175400	16041975	2985	2985	2985	2985	0
186	20240510	175300	16041975	2985	2985	2985	2985	0
187	20240510	175200	16041975	2985	2985	2985	2985	0
188	20240510	175100	16041975	2985	2985	2985	2985	0
189	20240510	175000	16041975	2985	2985	2985	2985	0
190	20240510	174900	16041975	2985	2985	2985	2985	0
191	20240510	174800	16041975	2985	2985	2985	2985	0
192	20240510	174700	16041975	2985	2985	2985	2985	0
193	20240510	174600	16041975	2985	2985	2985	2985	0
194	20240510	174500	16041975	2985	2985	2985	2985	0
195	20240510	174400	16041975	2985	2985	2985	2985	0
196	20240510	174300	16041975	2985	2985	2985	2985	0
197	20240510	174200	16041975	2985	2985	2985	2985	0
198	20240510	174100	16041975	2985	2985	2985	2985	0
199	20240510	174000	16041975	2985	2985	2985	2985	0
200	20240510	173900	16041975	2985	2985	2985	2985	0
201	20240510	173800	16041975	2985	2985	2985	2985	0
202	20240510	173700	16041975	2985	2985	2985	2985	0
203	20240510	173600	16041975	2985	2985	2985	2985	0
204	20240510	173500	16041975	2985	2985	2985	2985	0
205	20240510	173400	16041975	2985	2985	2985	2985	0
206	20240510	173300	16041975	2985	2985	2985	2985	0
207	20240510	173200	16041975	2985	2985	2985	2985	0
208	20240510	173100	16041975	2985	2985	2985	2985	0
209	20240510	173000	16041975	2985	2985	2985	2985	0
210	20240510	172900	16041975	2985	2985	2985	2985	0
211	20240510	172800	16041975	2985	2985	2985	2985	0
212	20240510	172700	16041975	2985	2985	2985	2985	571
213	20240510	172600	16041975	2985	2985	2985	2985	0
214	20240510	172500	16041975	2985	2985	2985	2985	0
215	20240510	172400	16041975	2985	2985	2985	2985	0
216	20240510	172300	16041975	2985	2985	2985	2985	0
217	20240510	172200	16041975	2985	2985	2985	2985	0
218	20240510	172100	16041975	2985	2985	2985	2985	0
219	20240510	172000	16041975	2985	2985	2985	2985	0
220	20240510	171900	16041975	2985	2985	2985	2985	0
221	20240510	171800	16041975	2985	2985	2985	2985	0
222	20240510	171700	16041975	2985	2985	2985	2985	0
223	20240510	171600	16041975	2985	2985	2985	2985	0
224	20240510	171500	16041975	2985	2985	2985	2985	0
225	20240510	171400	16041975	2985	2985	2985	2985	0
226	20240510	171300	16041975	2985	2985	2985	2985	0
227	20240510	171200	16041975	2985	2985	2985	2985	0
228	20240510	171100	16041975	2985	2985	2985	2985	0
229	20240510	171000	16041975	2985	2985	2985	2985	0
230	20240510	170900	16041975	2985	2985	2985	2985	0
231	20240510	170800	16041975	2985	2985	2985	2985	0
232	20240510	170700	16041975	2985	2985	2985	2985	0
233	20240510	170600	16041975	2985	2985	2985	2985	0
234	20240510	170500	16041975	2985	2985	2985	2985	0
235	20240510	170400	16041975	2985	2985	2985	2985	0
236	20240510	170300	16041975	2985	2985	2985	2985	0
237	20240510	170200	16041975	2985	2985	2985	2985	0
238	20240510	170100	16041975	2985	2985	2985	2985	0
239	20240510	170000	16041975	2985	2985	2985	2985	0
240	20240510	165900	16041975	2985	2985	2985	2985	0
241	20240510	165800	16041975	2985	2985	2985	2985	0
242	20240510	165700	16041975	2985	2985	2985	2985	571
243	20240510	165600	16041975	2985	2985	2985	2985	0
244	20240510	165500	16041975	2985	2985	2985	2985	0
245	20240510	165400	16041975	2985	2985	2985	2985	0
246	20240510	165300	16041975	2985	2985	2985	2985	0
247	20240510	165200	16041975	2985	2985	2985	2985	0
248	20240510	165100	16041975	2985	2985	2985	2985	0
249	20240510	165000	16041975	2985	2985	2985	2985	0
250	20240510	164900	16041975	2985	2985	2985	2985	0
251	20240510	164800	16041975	2985	2985	2985	2985	0
252	20240510	164700	16041975	2985	2985	2985	2985	0
253	20240510	164600	16041975	2985	2985	2985	2985	0
254	20240510	164500	16041975	2985	2985	2985	2985	0
255	20240510	164400	16041975	2985	2985	2985	2985	0
256	20240510	164300	16041975	2985	2985	2985	2985	0
257	20240510	164200	16041975	2985	2985	2985	2985	0
258	20240510	164100	16041975	2985	2985	2985	2985	0
259	20240510	164000	16041975	2985	2985	2985	2985	0
260	20240510	163900	16041975	2985	2985	2985	2985	0
261	20240510	163800	16041975	2985	2985	2985	2985	0
262	20240510	163700	16041975	2985	2985	2985	2985	0
263	20240510	163600	16041975	2985	2985	2985	2985	0
264	20240510	163500	16041975	2985	2985	2985	2985	0
265	20240510	163400	16041975	2985	2985	2985	2985	0
266	20240510	163300	16041975	2985	2985	2985	2985	0
267	20240510	163200	16041975	2985	2985	2985	2985	0
268	20240510	163100	16041975	2985	2985	2985	2985	0
269	20240510	163000	16041975	2985	2985	2985	2985	0
270	20240510	162900	16041975	2985	2985	2985	2985	0
271	20240510	162800	16041975	2985	2985	2985	2985	0
272	20240510	162700	16041975	2985	2985	2985	2985	571
273	20240510	162600	16041975	2985	2985	2985	2985	0
274	20240510	162500	16041975	2985	2985	2985	2985	0
275	20240510	162400	16041975	2985	2985	2985	2985	0
276	20240510	162300	16041975	2985	2985	2985	2985	0
277	20240510	162200	16041975	2985	2985	2985	2985	0
278	20240510	162100	16041975	2985	2985	2985	2985	0
279	20240510	162000	16041975	2985	2985	2985	2985	0
280	20240510	161900	16041975	2985	2985	2985	2985	0
281	20240510	161800	16041975	2985	2985	2985	2985	0
282	20240510	161700	16041975	2985	2985	2985	2985	0
283	20240510	161600	16041975	2985	2985	2985	2985	0
284	20240510	161500	16041975	2985	2985	2985	2985	0
285	20240510	161400	16041975	2985	2985	2985	2985	0
286	20240510	161300	16041975	2985	2985	2985	2985	0
287	20240510	161200	16041975	2985	2985	2985	2985	0
288	20240510	161100	16041975	2985	2985	2985	2985	0
289	20240510	161000	16041975	2985	2985	2985	2985	0
290	20240510	160900	16041975	2985	2985	2985	2985	0
291	20240510	160800	16041975	2985	2985	2985	2985	0
292	20240510	160700	16041975	2985	2985	2985	2985	0
293	20240510	160600	16041975	2985	2985	2985	2985	0
294	20240510	160500	16041975	2985	2985	2985	2985	0
295	20240510	160400	16041975	2985	2985	2985	2985	0
296	20240510	160300	16041975	2985	2985	2985	2985	0
297	20240510	160200	16041975	2985	2985	2985	2985	0
298	20240510	160100	16041975	2985	2985	2985	2985	0
299	20240510	160000	16041975	2985	2985	2985	2985	0
300	20240510	155900	16041975	2985	2985	2985	2985	0
301	20240510	155800	16041975	2985	2985	2985	2985	0
302	20240510	155700	16041975	2985	2985	2985	2985	571
303	20240510	155600	16041975	2985	2985	2985	2985	0
304	20240510	155500	16041975	2985	2985	2985	2985	0
305	20240510	155400	16041975	2985	2985	2985	2985	0
306	20240510	155300	16041975	2985	2985	2985	2985	0
307	20240510	155200	16041975	2985	2985	2985	2985	0
308	20240510	155100	16041975	2985	2985	2985	2985	0
309	20240510	155000	16041975	2985	2985	2985	2985	0
310	20240510	154900	16041975	2985	2985	2985	2985	0
311	20240510	154800	16041975	2985	2985	2985	2985	0
312	20240510	154700	16041975	2985	2985	2985	2985	0
313	20240510	154600	16041975	2985	2985	2985	2985	0
314	20240510	154500	16041975	2985	2985	2985	2985	0
315	20240510	154400	16041975	2985	2985	2985	2985	0
316	20240510	154300	16041975	2985	2985	2985	2985	0
317	20240510	154200	16041975	2985	2985	2985	2985	0
318	20240510	154100	16041975	2985	2985	2985	2985	0
319	20240510	154000	16041975	2985	2985	2985	2985	0
320	20240510	153900	16041975	2985	2985	2985	2985	0
321	20240510	153800	16041975	2985	2985	2985	2985	0
322	20240510	153700	16041975	2985	2985	2985	2985	0
323	20240510	153600	16041975	2985	2985	2985	2985	0
324	20240510	153500	16041975	2985	2985	2985	2985	0
325	20240510	153400	16041975	2985	2985	2985	2985	0
326	20240510	153300	16041975	2985	2985	2985	2985	0
327	20240510	153200	16041975	2985	2985	2985	2985	0
328	20240510	153100	16041975	2985	2985	2985	2985	0
329	20240510	153000	16041975	2985	2985	2985	2985	571
330	20240510	152900	14337540	2980	2980	2980	2980	0
331	20240510	152800	14337540	2980	2980	2980	2980	0
332	20240510	152700	14337540	2980	2980	2980	2980	0
333	20240510	152600	14337540	2980	2980	2980	2980	0
334	20240510	152500	14337540	2980	2980	2980	2980	0
335	20240510	152400	14337540	2980	2980	2980	2980	0
336	20240510	152300	14337540	2980	2980	2980	2980	0
337	20240510	152200	14337540	2980	2980	2980	2980	0
338	20240510	152100	14337540	2980	2980	2980	2980	0
339	20240510	152000	14337540	2980	2980	2980	2980	0
340	20240510	151900	14337540	2980	2980	2980	2980	500
341	20240510	151800	12847540	2980	2980	2980	2980	0
342	20240510	151700	12847540	2980	2980	2980	2980	8
343	20240510	151600	12823700	2980	2980	2980	2980	0
344	20240510	151500	12823700	2980	2980	2980	2980	0
345	20240510	151400	12823700	2980	2980	2980	2980	0
346	20240510	151300	12823700	2980	2980	2980	2980	0
347	20240510	151200	12823700	2980	2980	2980	2980	0
348	20240510	151100	12823700	2980	2980	2980	2980	0
349	20240510	151000	12823700	2980	2980	2980	2980	0
350	20240510	150900	12823700	2980	2980	2980	2980	0
351	20240510	150800	12823700	2980	2980	2980	2980	0
352	20240510	150700	12823700	2980	2980	2980	2980	0
353	20240510	150600	12823700	2980	2980	2980	2980	0
354	20240510	150500	12823700	2980	2980	2980	2980	0
355	20240510	150400	12823700	2980	2980	2980	2980	0
356	20240510	150300	12823700	2980	2980	2980	2980	0
357	20240510	150200	12823700	2980	2980	2980	2980	0
358	20240510	150100	12823700	2980	2980	2980	2980	4
359	20240510	150000	12811780	2980	2980	2980	2980	0
360	20240510	145900	12811780	2980	2980	2980	2980	0
361	20240510	145800	12811780	2980	2980	2980	2980	0
362	20240510	145700	12811780	2980	2980	2980	2980	0
363	20240510	145600	12811780	2980	2980	2980	2980	0
364	20240510	145500	12811780	2980	2980	2980	2980	0
365	20240510	145400	12811780	2980	2980	2980	2980	0
366	20240510	145300	12811780	2980	2980	2980	2980	0
367	20240510	145200	12811780	2980	2980	2980	2980	0
368	20240510	145100	12811780	2980	2980	2980	2980	0
369	20240510	145000	12811780	2980	2980	2980	2980	0
370	20240510	144900	12811780	2980	2980	2980	2980	0
371	20240510	144800	12811780	2980	2980	2980	2980	0
372	20240510	144700	12811780	2980	2980	2980	2980	0
373	20240510	144600	12811780	2980	2980	2980	2980	0
374	20240510	144500	12811780	2980	2980	2980	2980	0
375	20240510	144400	12811780	2980	2980	2980	2980	0
376	20240510	144300	12811780	2980	2980	2980	2980	0
377	20240510	144200	12811780	2980	2980	2980	2980	0
378	20240510	144100	12811780	2980	2980	2980	2980	0
379	20240510	144000	12811780	2980	2980	2980	2980	0
380	20240510	143900	12811780	2980	2980	2980	2980	0
381	20240510	143800	12811780	2980	2980	2980	2980	0
382	20240510	143700	12811780	2980	2980	2980	2980	0
383	20240510	143600	12811780	2980	2980	2980	2980	0
384	20240510	143500	12811780	2980	2980	2980	2980	0
385	20240510	143400	12811780	2980	2980	2980	2980	0
386	20240510	143300	12811780	2980	2980	2980	2980	0
387	20240510	143200	12811780	2980	2980	2980	2980	0
388	20240510	143100	12811780	2980	2980	2980	2980	0
389	20240510	143000	12811780	2980	2980	2980	2980	0
390	20240510	142900	12811780	2980	2980	2980	2980	0
391	20240510	142800	12811780	2980	2980	2980	2980	0
392	20240510	142700	12811780	2980	2980	2980	2980	0
393	20240510	142600	12811780	2980	2980	2980	2980	0
394	20240510	142500	12811780	2980	2980	2980	2980	0
395	20240510	142400	12811780	2980	2980	2980	2980	0
396	20240510	142300	12811780	2980	2980	2980	2980	0
397	20240510	142200	12811780	2980	2980	2980	2980	0
398	20240510	142100	12811780	2980	2980	2980	2980	0
399	20240510	142000	12811780	2980	2980	2980	2980	0
400	20240510	141900	12811780	2980	2980	2980	2980	0
401	20240510	141800	12811780	2980	2980	2980	2980	0
402	20240510	141700	12811780	2980	2980	2980	2980	0
403	20240510	141600	12811780	2980	2980	2980	2980	0
404	20240510	141500	12811780	2980	2980	2980	2980	0
405	20240510	141400	12811780	2980	2980	2980	2980	0
406	20240510	141300	12811780	2980	2980	2980	2980	0
407	20240510	141200	12811780	2980	2980	2980	2980	0
408	20240510	141100	12811780	2980	2980	2980	2980	0
409	20240510	141000	12811780	2980	2980	2980	2980	0
410	20240510	140900	12811780	2980	2980	2980	2980	0
411	20240510	140800	12811780	2980	2980	2980	2980	168
412	20240510	140700	12311140	2980	2980	2980	2980	0
413	20240510	140600	12311140	2980	2980	2980	2980	0
414	20240510	140500	12311140	2980	2980	2980	2980	0
415	20240510	140400	12311140	2980	2980	2980	2980	0
416	20240510	140300	12311140	2980	2980	2980	2980	0
417	20240510	140200	12311140	2980	2980	2980	2980	0
418	20240510	140100	12311140	2980	2980	2980	2980	0
419	20240510	140000	12311140	2980	2980	2980	2980	0
420	20240510	135900	12311140	2980	2980	2980	2980	0
421	20240510	135800	12311140	2980	2980	2980	2980	0
422	20240510	135700	12311140	2980	2980	2980	2980	0
423	20240510	135600	12311140	2980	2980	2980	2980	0
424	20240510	135500	12311140	2980	2980	2980	2980	0
425	20240510	135400	12311140	2980	2980	2980	2980	0
426	20240510	135300	12311140	2980	2980	2980	2980	0
427	20240510	135200	12311140	2980	2980	2980	2980	0
428	20240510	135100	12311140	2980	2980	2980	2980	0
429	20240510	135000	12311140	2980	2980	2980	2980	0
430	20240510	134900	12311140	2980	2980	2980	2980	0
431	20240510	134800	12311140	2980	2980	2980	2980	0
432	20240510	134700	12311140	2980	2980	2980	2980	0
433	20240510	134600	12311140	2980	2980	2980	2980	0
434	20240510	134500	12311140	2980	2980	2980	2980	0
435	20240510	134400	12311140	2980	2980	2980	2980	1
436	20240510	134300	12308160	2970	2970	2970	2970	0
437	20240510	134200	12308160	2970	2970	2970	2970	0
438	20240510	134100	12308160	2970	2970	2970	2970	0
439	20240510	134000	12308160	2970	2970	2970	2970	0
440	20240510	133900	12308160	2970	2970	2970	2970	0
441	20240510	133800	12308160	2970	2970	2970	2970	0
442	20240510	133700	12308160	2970	2970	2970	2970	0
443	20240510	133600	12308160	2970	2970	2970	2970	0
444	20240510	133500	12308160	2970	2970	2970	2970	0
445	20240510	133400	12308160	2970	2970	2970	2970	0
446	20240510	133300	12308160	2970	2970	2970	2970	0
447	20240510	133200	12308160	2970	2970	2970	2970	0
448	20240510	133100	12308160	2970	2970	2970	2970	0
449	20240510	133000	12308160	2970	2970	2970	2970	0
450	20240510	132900	12308160	2970	2970	2970	2970	0
451	20240510	132800	12308160	2970	2970	2970	2970	0
452	20240510	132700	12308160	2970	2970	2970	2970	0
453	20240510	132600	12308160	2970	2970	2970	2970	1
454	20240510	132500	12305190	2970	2970	2970	2970	0
455	20240510	132400	12305190	2970	2970	2970	2970	0
456	20240510	132300	12305190	2970	2970	2970	2970	5
457	20240510	132200	12290340	2960	2960	2960	2960	0
458	20240510	132100	12290340	2960	2965	2965	2960	1200
459	20240510	132000	8738335	2970	2970	2970	2970	1
460	20240510	131900	8735365	2970	2970	2970	2970	0
461	20240510	131800	8735365	2970	2970	2970	2970	0
462	20240510	131700	8735365	2970	2970	2970	2970	0
463	20240510	131600	8735365	2970	2970	2970	2970	0
464	20240510	131500	8735365	2970	2970	2970	2970	5
465	20240510	131400	8720515	2960	2960	2960	2960	0
466	20240510	131300	8720515	2960	2960	2960	2960	0
467	20240510	131200	8720515	2960	2960	2960	2960	0
468	20240510	131100	8720515	2960	2960	2960	2960	0
469	20240510	131000	8720515	2960	2960	2960	2960	0
470	20240510	130900	8720515	2960	2960	2960	2960	5
471	20240510	130800	8705715	2960	2960	2960	2960	0
472	20240510	130700	8705715	2960	2960	2960	2960	0
473	20240510	130600	8705715	2960	2960	2960	2960	3
474	20240510	130500	8696835	2955	2965	2965	2955	1600
475	20240510	130400	3967895	2965	2965	2965	2965	0
476	20240510	130300	3967895	2965	2965	2965	2965	0
477	20240510	130200	3967895	2965	2965	2965	2965	0
478	20240510	130100	3967895	2965	2965	2965	2965	0
479	20240510	130000	3967895	2965	2965	2965	2965	0
480	20240510	125900	3967895	2965	2965	2965	2965	0
481	20240510	125800	3967895	2965	2965	2965	2965	7
482	20240510	125700	3947140	2965	2965	2965	2965	0
483	20240510	125600	3947140	2965	2970	2970	2965	3
484	20240510	125500	3938240	2980	2980	2980	2980	0
485	20240510	125400	3938240	2980	2980	2980	2980	0
486	20240510	125300	3938240	2980	2980	2980	2980	0
487	20240510	125200	3938240	2980	2980	2980	2980	0
488	20240510	125100	3938240	2980	2980	2980	2980	0
489	20240510	125000	3938240	2980	2980	2980	2980	0
490	20240510	124900	3938240	2980	2980	2980	2980	0
491	20240510	124800	3938240	2980	2980	2980	2980	0
492	20240510	124700	3938240	2980	2980	2980	2980	0
493	20240510	124600	3938240	2980	2980	2980	2980	0
494	20240510	124500	3938240	2980	2980	2980	2980	0
495	20240510	124400	3938240	2980	2980	2980	2980	0
496	20240510	124300	3938240	2980	2980	2980	2980	0
497	20240510	124200	3938240	2980	2980	2980	2980	0
498	20240510	124100	3938240	2980	2980	2980	2980	0
499	20240510	124000	3938240	2980	2980	2980	2980	0
500	20240510	123900	3938240	2980	2980	2980	2980	0
501	20240510	123800	3938240	2980	2980	2980	2980	0
502	20240510	123700	3938240	2980	2980	2980	2980	0
503	20240510	123600	3938240	2980	2980	2980	2980	0
504	20240510	123500	3938240	2980	2980	2980	2980	0
505	20240510	123400	3938240	2980	2980	2980	2980	0
506	20240510	123300	3938240	2980	2980	2980	2980	0
507	20240510	123200	3938240	2980	2980	2980	2980	0
508	20240510	123100	3938240	2980	2980	2980	2980	0
509	20240510	123000	3938240	2980	2980	2980	2980	0
510	20240510	122900	3938240	2980	2980	2980	2980	0
511	20240510	122800	3938240	2980	2980	2980	2980	0
512	20240510	122700	3938240	2980	2980	2980	2980	0
513	20240510	122600	3938240	2980	2980	2980	2980	0
514	20240510	122500	3938240	2980	2980	2980	2980	10
515	20240510	122400	3908440	2975	2975	2975	2975	0
516	20240510	122300	3908440	2975	2975	2975	2975	0
517	20240510	122200	3908440	2975	2975	2975	2975	0
518	20240510	122100	3908440	2975	2975	2975	2975	0
519	20240510	122000	3908440	2975	2975	2975	2975	0
520	20240510	121900	3908440	2975	2975	2975	2975	0
521	20240510	121800	3908440	2975	2975	2975	2975	0
522	20240510	121700	3908440	2975	2975	2975	2975	0
523	20240510	121600	3908440	2975	2975	2975	2975	0
524	20240510	121500	3908440	2975	2975	2975	2975	6
525	20240510	121400	3890590	2970	2970	2970	2970	0
526	20240510	121300	3890590	2970	2970	2970	2970	0
527	20240510	121200	3890590	2970	2970	2970	2970	0
528	20240510	121100	3890590	2970	2970	2970	2970	0
529	20240510	121000	3890590	2970	2970	2970	2970	0
530	20240510	120900	3890590	2970	2970	2970	2970	0
531	20240510	120800	3890590	2970	2970	2970	2970	0
532	20240510	120700	3890590	2970	2970	2970	2970	0
533	20240510	120600	3890590	2970	2970	2970	2970	0
534	20240510	120500	3890590	2970	2970	2970	2970	0
535	20240510	120400	3890590	2970	2970	2970	2970	0
536	20240510	120300	3890590	2970	2970	2970	2970	0
537	20240510	120200	3890590	2970	2970	2970	2970	0
538	20240510	120100	3890590	2970	2970	2970	2970	0
539	20240510	120000	3890590	2970	2970	2970	2970	0
540	20240510	115900	3890590	2970	2970	2970	2970	0
541	20240510	115800	3890590	2970	2970	2970	2970	0
542	20240510	115700	3890590	2970	2970	2970	2970	0
543	20240510	115600	3890590	2970	2970	2970	2970	0
544	20240510	115500	3890590	2970	2970	2970	2970	0
545	20240510	115400	3890590	2970	2970	2970	2970	0
546	20240510	115300	3890590	2970	2970	2970	2970	0
547	20240510	115200	3890590	2970	2970	2970	2970	0
548	20240510	115100	3890590	2970	2970	2970	2970	0
549	20240510	115000	3890590	2970	2970	2970	2970	0
550	20240510	114900	3890590	2970	2970	2970	2970	0
551	20240510	114800	3890590	2970	2970	2970	2970	0
552	20240510	114700	3890590	2970	2970	2970	2970	0
553	20240510	114600	3890590	2970	2970	2970	2970	0
554	20240510	114500	3890590	2970	2970	2970	2970	0
555	20240510	114400	3890590	2970	2970	2970	2970	0
556	20240510	114300	3890590	2970	2970	2970	2970	0
557	20240510	114200	3890590	2970	2970	2970	2970	0
558	20240510	114100	3890590	2970	2970	2970	2970	0
559	20240510	114000	3890590	2970	2970	2970	2970	0
560	20240510	113900	3890590	2970	2970	2970	2970	0
561	20240510	113800	3890590	2970	2970	2970	2970	0
562	20240510	113700	3890590	2970	2970	2970	2970	0
563	20240510	113600	3890590	2970	2970	2970	2970	0
564	20240510	113500	3890590	2970	2970	2970	2970	0
565	20240510	113400	3890590	2970	2970	2970	2970	0
566	20240510	113300	3890590	2970	2970	2970	2970	0
567	20240510	113200	3890590	2970	2970	2970	2970	0
568	20240510	113100	3890590	2970	2970	2970	2970	0
569	20240510	113000	3890590	2970	2970	2970	2970	0
570	20240510	112900	3890590	2970	2970	2970	2970	0
571	20240510	112800	3890590	2970	2970	2970	2970	0
572	20240510	112700	3890590	2970	2970	2970	2970	0
573	20240510	112600	3890590	2970	2970	2970	2970	0
574	20240510	112500	3890590	2970	2970	2970	2970	0
575	20240510	112400	3890590	2970	2970	2970	2970	0
576	20240510	112300	3890590	2970	2970	2970	2970	0
577	20240510	112200	3890590	2970	2970	2970	2970	0
578	20240510	112100	3890590	2970	2970	2970	2970	0
579	20240510	112000	3890590	2970	2970	2970	2970	0
580	20240510	111900	3890590	2970	2970	2970	2970	0
581	20240510	111800	3890590	2970	2970	2970	2970	0
582	20240510	111700	3890590	2970	2970	2970	2970	0
583	20240510	111600	3890590	2970	2970	2970	2970	0
584	20240510	111500	3890590	2970	2970	2970	2970	0
585	20240510	111400	3890590	2970	2970	2970	2970	0
586	20240510	111300	3890590	2970	2970	2970	2970	0
587	20240510	111200	3890590	2970	2970	2970	2970	0
588	20240510	111100	3890590	2970	2970	2970	2970	0
589	20240510	111000	3890590	2970	2970	2970	2970	0
590	20240510	110900	3890590	2970	2970	2970	2970	10
591	20240510	110800	3860890	2970	2970	2970	2970	0
592	20240510	110700	3860890	2970	2970	2970	2970	0
593	20240510	110600	3860890	2970	2970	2970	2970	33
594	20240510	110500	3762880	2970	2970	2970	2970	0
595	20240510	110400	3762880	2970	2970	2970	2970	0
596	20240510	110300	3762880	2970	2970	2970	2970	3
597	20240510	110200	3753970	2970	2970	2970	2970	0
598	20240510	110100	3753970	2970	2970	2970	2970	0
599	20240510	110000	3753970	2970	2970	2970	2970	0
600	20240510	105900	3753970	2970	2970	2970	2970	0
601	20240510	105800	3753970	2970	2970	2970	2970	0
602	20240510	105700	3753970	2970	2970	2970	2970	0
603	20240510	105600	3753970	2970	2970	2970	2970	0
604	20240510	105500	3753970	2970	2970	2970	2970	0
605	20240510	105400	3753970	2970	2970	2970	2970	3
606	20240510	105300	3745060	2965	2965	2965	2965	0
607	20240510	105200	3745060	2965	2965	2965	2965	0
608	20240510	105100	3745060	2965	2965	2965	2965	0
609	20240510	105000	3745060	2965	2965	2965	2965	0
610	20240510	104900	3745060	2965	2965	2965	2965	0
611	20240510	104800	3745060	2965	2965	2965	2965	0
612	20240510	104700	3745060	2965	2965	2965	2965	30
613	20240510	104600	3656110	2960	2960	2960	2960	0
614	20240510	104500	3656110	2960	2960	2960	2960	0
615	20240510	104400	3656110	2960	2960	2960	2960	0
616	20240510	104300	3656110	2960	2960	2960	2960	0
617	20240510	104200	3656110	2960	2960	2960	2960	0
618	20240510	104100	3656110	2960	2960	2960	2960	0
619	20240510	104000	3656110	2960	2960	2960	2960	0
620	20240510	103900	3656110	2960	2960	2960	2960	0
621	20240510	103800	3656110	2960	2960	2960	2960	144
622	20240510	103700	3229870	2965	2965	2965	2965	0
623	20240510	103600	3229870	2965	2965	2965	2965	0
624	20240510	103500	3229870	2965	2965	2965	2965	0
625	20240510	103400	3229870	2965	2965	2965	2965	13
626	20240510	103300	3191325	2965	2965	2965	2965	6
627	20240510	103200	3173535	2970	2970	2970	2970	0
628	20240510	103100	3173535	2970	2970	2970	2970	4
629	20240510	103000	3161655	2975	2975	2975	2975	1
630	20240510	102900	3158680	2975	2975	2975	2975	0
631	20240510	102800	3158680	2975	2975	2975	2975	0
632	20240510	102700	3158680	2975	2975	2975	2975	0
633	20240510	102600	3158680	2975	2975	2975	2975	0
634	20240510	102500	3158680	2975	2975	2975	2975	0
635	20240510	102400	3158680	2975	2975	2975	2975	0
636	20240510	102300	3158680	2975	2975	2975	2975	0
637	20240510	102200	3158680	2975	2975	2975	2975	0
638	20240510	102100	3158680	2975	2975	2975	2975	0
639	20240510	102000	3158680	2975	2975	2975	2975	1
640	20240510	101900	3155705	2970	2970	2970	2970	0
641	20240510	101800	3155705	2970	2970	2970	2970	0
642	20240510	101700	3155705	2970	2970	2970	2970	0
643	20240510	101600	3155705	2970	2970	2970	2970	0
644	20240510	101500	3155705	2970	2970	2970	2970	0
645	20240510	101400	3155705	2970	2970	2970	2970	0
646	20240510	101300	3155705	2970	2970	2970	2970	0
647	20240510	101200	3155705	2970	2970	2970	2970	0
648	20240510	101100	3155705	2970	2970	2970	2970	0
649	20240510	101000	3155705	2970	2970	2970	2970	0
650	20240510	100900	3155705	2970	2970	2970	2970	0
651	20240510	100800	3155705	2970	2970	2970	2970	0
652	20240510	100700	3155705	2970	2970	2970	2970	0
653	20240510	100600	3155705	2970	2970	2970	2970	0
654	20240510	100500	3155705	2970	2970	2970	2970	0
655	20240510	100400	3155705	2970	2980	2980	2970	68
656	20240510	100300	2953150	2980	2980	2980	2980	0
657	20240510	100200	2953150	2980	2980	2980	2980	0
658	20240510	100100	2953150	2980	2980	2980	2980	0
659	20240510	100000	2953150	2980	2980	2980	2980	44
660	20240510	095900	2822030	2980	2980	2980	2980	2
661	20240510	095800	2816070	2980	2980	2980	2980	1
662	20240510	095700	2813090	2980	2980	2980	2980	1
663	20240510	095600	2810110	2980	2980	2980	2980	0
664	20240510	095500	2810110	2980	2980	2980	2980	0
665	20240510	095400	2810110	2980	2980	2980	2980	2
666	20240510	095300	2804150	2985	2985	2985	2985	0
667	20240510	095200	2804150	2985	2985	2985	2985	0
668	20240510	095100	2804150	2985	2985	2985	2985	0
669	20240510	095000	2804150	2985	2985	2985	2985	0
670	20240510	094900	2804150	2985	2985	2985	2985	0
671	20240510	094800	2804150	2985	2985	2985	2985	1
672	20240510	094700	2801165	2985	2985	2985	2985	0
673	20240510	094600	2801165	2985	2985	2985	2985	0
674	20240510	094500	2801165	2985	2985	2985	2985	0
675	20240510	094400	2801165	2985	2985	2985	2985	0
676	20240510	094300	2801165	2985	2985	2985	2985	0
677	20240510	094200	2801165	2985	2985	2985	2985	0
678	20240510	094100	2801165	2985	2985	2985	2985	2
679	20240510	094000	2795195	2980	2980	2980	2980	0
680	20240510	093900	2795195	2980	2980	2980	2980	0
681	20240510	093800	2795195	2980	2980	2980	2980	0
682	20240510	093700	2795195	2980	2980	2980	2980	100
683	20240510	093600	2497195	2985	2985	2985	2985	153
684	20240510	093500	2040490	2990	2990	2990	2990	0
685	20240510	093400	2040490	2990	2990	2990	2990	0
686	20240510	093300	2040490	2990	2990	2990	2990	0
687	20240510	093200	2040490	2990	2990	2990	2990	0
688	20240510	093100	2040490	2990	2990	2990	2990	0
689	20240510	093000	2040490	2990	2990	2990	2990	0
690	20240510	092900	2040490	2990	2990	2990	2990	0
691	20240510	092800	2040490	2990	2990	2990	2990	0
692	20240510	092700	2040490	2990	2990	2990	2990	0
693	20240510	092600	2040490	2990	2985	2990	2985	4
694	20240510	092500	2028545	2985	2985	2985	2985	0
695	20240510	092400	2028545	2985	2985	2985	2985	0
696	20240510	092300	2028545	2985	2985	2985	2985	0
697	20240510	092200	2028545	2985	2985	2985	2985	0
698	20240510	092100	2028545	2985	2985	2985	2985	0
699	20240510	092000	2028545	2985	2985	2985	2985	0
700	20240510	091900	2028545	2985	2985	2985	2985	94
701	20240510	091800	1747955	2985	2985	2985	2985	0
702	20240510	091700	1747955	2985	2985	2985	2985	0
703	20240510	091600	1747955	2985	2985	2985	2985	0
704	20240510	091500	1747955	2985	2985	2985	2985	82
705	20240510	091400	1503185	2990	2990	2990	2990	360
706	20240510	091300	426785	3010	3010	3010	3010	0
707	20240510	091200	426785	3010	3010	3010	3010	0
708	20240510	091100	426785	3010	3005	3010	3005	100
709	20240510	091000	125790	3010	3010	3010	3010	0
710	20240510	090900	125790	3010	3010	3010	3010	0
711	20240510	090800	125790	3010	3010	3010	3010	1
712	20240510	090700	122780	2995	2995	2995	2980	41
713	20240510	090600	0	2980	2980	2980	2980	0
714	20240510	090500	0	2980	2980	2980	2980	0
715	20240510	090400	0	2980	2980	2980	2980	0
716	20240510	090300	0	2980	2980	2980	2980	0
717	20240510	090200	0	2980	2980	2980	2980	0
718	20240510	090100	0	2980	2980	2980	2980	0
719	20240510	090000	0	2980	2980	2980	2980	0