KissMeData/093920/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	200000	42175990	5790	5790	5790	5790	52
3	20240508	195900	42175990	5790	5790	5790	5790	0
4	20240508	195800	42175990	5790	5790	5790	5790	0
5	20240508	195700	42175990	5790	5790	5790	5790	0
6	20240508	195600	42175990	5790	5790	5790	5790	0
7	20240508	195500	42175990	5790	5790	5790	5790	0
8	20240508	195400	42175990	5790	5790	5790	5790	0
9	20240508	195300	42175990	5790	5790	5790	5790	0
10	20240508	195200	42175990	5790	5790	5790	5790	0
11	20240508	195100	42175990	5790	5790	5790	5790	0
12	20240508	195000	42175990	5790	5790	5790	5790	0
13	20240508	194900	42175990	5790	5790	5790	5790	0
14	20240508	194800	42175990	5790	5790	5790	5790	0
15	20240508	194700	42175990	5790	5790	5790	5790	0
16	20240508	194600	42175990	5790	5790	5790	5790	0
17	20240508	194500	42175990	5790	5790	5790	5790	0
18	20240508	194400	42175990	5790	5790	5790	5790	0
19	20240508	194300	42175990	5790	5790	5790	5790	0
20	20240508	194200	42175990	5790	5790	5790	5790	0
21	20240508	194100	42175990	5790	5790	5790	5790	0
22	20240508	194000	42175990	5790	5790	5790	5790	0
23	20240508	193900	42175990	5790	5790	5790	5790	0
24	20240508	193800	42175990	5790	5790	5790	5790	0
25	20240508	193700	42175990	5790	5790	5790	5790	0
26	20240508	193600	42175990	5790	5790	5790	5790	0
27	20240508	193500	42175990	5790	5790	5790	5790	0
28	20240508	193400	42175990	5790	5790	5790	5790	0
29	20240508	193300	42175990	5790	5790	5790	5790	0
30	20240508	193200	42175990	5790	5790	5790	5790	0
31	20240508	193100	42175990	5790	5790	5790	5790	0
32	20240508	193000	42175990	5790	5790	5790	5790	52
33	20240508	192900	42175990	5790	5790	5790	5790	0
34	20240508	192800	42175990	5790	5790	5790	5790	0
35	20240508	192700	42175990	5790	5790	5790	5790	0
36	20240508	192600	42175990	5790	5790	5790	5790	0
37	20240508	192500	42175990	5790	5790	5790	5790	0
38	20240508	192400	42175990	5790	5790	5790	5790	0
39	20240508	192300	42175990	5790	5790	5790	5790	0
40	20240508	192200	42175990	5790	5790	5790	5790	0
41	20240508	192100	42175990	5790	5790	5790	5790	0
42	20240508	192000	42175990	5790	5790	5790	5790	0
43	20240508	191900	42175990	5790	5790	5790	5790	0
44	20240508	191800	42175990	5790	5790	5790	5790	0
45	20240508	191700	42175990	5790	5790	5790	5790	0
46	20240508	191600	42175990	5790	5790	5790	5790	0
47	20240508	191500	42175990	5790	5790	5790	5790	0
48	20240508	191400	42175990	5790	5790	5790	5790	0
49	20240508	191300	42175990	5790	5790	5790	5790	0
50	20240508	191200	42175990	5790	5790	5790	5790	0
51	20240508	191100	42175990	5790	5790	5790	5790	0
52	20240508	191000	42175990	5790	5790	5790	5790	0
53	20240508	190900	42175990	5790	5790	5790	5790	0
54	20240508	190800	42175990	5790	5790	5790	5790	0
55	20240508	190700	42175990	5790	5790	5790	5790	0
56	20240508	190600	42175990	5790	5790	5790	5790	0
57	20240508	190500	42175990	5790	5790	5790	5790	0
58	20240508	190400	42175990	5790	5790	5790	5790	0
59	20240508	190300	42175990	5790	5790	5790	5790	0
60	20240508	190200	42175990	5790	5790	5790	5790	0
61	20240508	190100	42175990	5790	5790	5790	5790	0
62	20240508	190000	42175990	5790	5790	5790	5790	52
63	20240508	185900	42175990	5790	5790	5790	5790	0
64	20240508	185800	42175990	5790	5790	5790	5790	0
65	20240508	185700	42175990	5790	5790	5790	5790	0
66	20240508	185600	42175990	5790	5790	5790	5790	0
67	20240508	185500	42175990	5790	5790	5790	5790	0
68	20240508	185400	42175990	5790	5790	5790	5790	0
69	20240508	185300	42175990	5790	5790	5790	5790	0
70	20240508	185200	42175990	5790	5790	5790	5790	0
71	20240508	185100	42175990	5790	5790	5790	5790	0
72	20240508	185000	42175990	5790	5790	5790	5790	0
73	20240508	184900	42175990	5790	5790	5790	5790	0
74	20240508	184800	42175990	5790	5790	5790	5790	0
75	20240508	184700	42175990	5790	5790	5790	5790	0
76	20240508	184600	42175990	5790	5790	5790	5790	0
77	20240508	184500	42175990	5790	5790	5790	5790	0
78	20240508	184400	42175990	5790	5790	5790	5790	0
79	20240508	184300	42175990	5790	5790	5790	5790	0
80	20240508	184200	42175990	5790	5790	5790	5790	0
81	20240508	184100	42175990	5790	5790	5790	5790	0
82	20240508	184000	42175990	5790	5790	5790	5790	0
83	20240508	183900	42175990	5790	5790	5790	5790	0
84	20240508	183800	42175990	5790	5790	5790	5790	0
85	20240508	183700	42175990	5790	5790	5790	5790	0
86	20240508	183600	42175990	5790	5790	5790	5790	0
87	20240508	183500	42175990	5790	5790	5790	5790	0
88	20240508	183400	42175990	5790	5790	5790	5790	0
89	20240508	183300	42175990	5790	5790	5790	5790	0
90	20240508	183200	42175990	5790	5790	5790	5790	0
91	20240508	183100	42175990	5790	5790	5790	5790	0
92	20240508	183000	42175990	5790	5790	5790	5790	52
93	20240508	182900	42175990	5790	5790	5790	5790	0
94	20240508	182800	42175990	5790	5790	5790	5790	0
95	20240508	182700	42175990	5790	5790	5790	5790	0
96	20240508	182600	42175990	5790	5790	5790	5790	0
97	20240508	182500	42175990	5790	5790	5790	5790	0
98	20240508	182400	42175990	5790	5790	5790	5790	0
99	20240508	182300	42175990	5790	5790	5790	5790	0
100	20240508	182200	42175990	5790	5790	5790	5790	0
101	20240508	182100	42175990	5790	5790	5790	5790	0
102	20240508	182000	42175990	5790	5790	5790	5790	0
103	20240508	181900	42175990	5790	5790	5790	5790	0
104	20240508	181800	42175990	5790	5790	5790	5790	0
105	20240508	181700	42175990	5790	5790	5790	5790	0
106	20240508	181600	42175990	5790	5790	5790	5790	0
107	20240508	181500	42175990	5790	5790	5790	5790	0
108	20240508	181400	42175990	5790	5790	5790	5790	0
109	20240508	181300	42175990	5790	5790	5790	5790	0
110	20240508	181200	42175990	5790	5790	5790	5790	0
111	20240508	181100	42175990	5790	5790	5790	5790	0
112	20240508	181000	42175990	5790	5790	5790	5790	0
113	20240508	180900	42175990	5790	5790	5790	5790	0
114	20240508	180800	42175990	5790	5790	5790	5790	0
115	20240508	180700	42175990	5790	5790	5790	5790	0
116	20240508	180600	42175990	5790	5790	5790	5790	0
117	20240508	180500	42175990	5790	5790	5790	5790	0
118	20240508	180400	42175990	5790	5790	5790	5790	0
119	20240508	180300	42175990	5790	5790	5790	5790	0
120	20240508	180200	42175990	5790	5790	5790	5790	0
121	20240508	180100	42175990	5790	5790	5790	5790	0
122	20240508	180000	42175990	5790	5790	5790	5790	52
123	20240508	175900	42175990	5790	5790	5790	5790	0
124	20240508	175800	42175990	5790	5790	5790	5790	0
125	20240508	175700	42175990	5790	5790	5790	5790	0
126	20240508	175600	42175990	5790	5790	5790	5790	0
127	20240508	175500	42175990	5790	5790	5790	5790	0
128	20240508	175400	42175990	5790	5790	5790	5790	0
129	20240508	175300	42175990	5790	5790	5790	5790	0
130	20240508	175200	42175990	5790	5790	5790	5790	0
131	20240508	175100	42175990	5790	5790	5790	5790	0
132	20240508	175000	42175990	5790	5790	5790	5790	0
133	20240508	174900	42175990	5790	5790	5790	5790	0
134	20240508	174800	42175990	5790	5790	5790	5790	0
135	20240508	174700	42175990	5790	5790	5790	5790	0
136	20240508	174600	42175990	5790	5790	5790	5790	0
137	20240508	174500	42175990	5790	5790	5790	5790	0
138	20240508	174400	42175990	5790	5790	5790	5790	0
139	20240508	174300	42175990	5790	5790	5790	5790	0
140	20240508	174200	42175990	5790	5790	5790	5790	0
141	20240508	174100	42175990	5790	5790	5790	5790	0
142	20240508	174000	42175990	5790	5790	5790	5790	0
143	20240508	173900	42175990	5790	5790	5790	5790	0
144	20240508	173800	42175990	5790	5790	5790	5790	0
145	20240508	173700	42175990	5790	5790	5790	5790	0
146	20240508	173600	42175990	5790	5790	5790	5790	0
147	20240508	173500	42175990	5790	5790	5790	5790	0
148	20240508	173400	42175990	5790	5790	5790	5790	0
149	20240508	173300	42175990	5790	5790	5790	5790	0
150	20240508	173200	42175990	5790	5790	5790	5790	0
151	20240508	173100	42175990	5790	5790	5790	5790	0
152	20240508	173000	42175990	5790	5790	5790	5790	52
153	20240508	172900	42175990	5790	5790	5790	5790	0
154	20240508	172800	42175990	5790	5790	5790	5790	0
155	20240508	172700	42175990	5790	5790	5790	5790	0
156	20240508	172600	42175990	5790	5790	5790	5790	0
157	20240508	172500	42175990	5790	5790	5790	5790	0
158	20240508	172400	42175990	5790	5790	5790	5790	0
159	20240508	172300	42175990	5790	5790	5790	5790	0
160	20240508	172200	42175990	5790	5790	5790	5790	0
161	20240508	172100	42175990	5790	5790	5790	5790	0
162	20240508	172000	42175990	5790	5790	5790	5790	0
163	20240508	171900	42175990	5790	5790	5790	5790	0
164	20240508	171800	42175990	5790	5790	5790	5790	0
165	20240508	171700	42175990	5790	5790	5790	5790	0
166	20240508	171600	42175990	5790	5790	5790	5790	0
167	20240508	171500	42175990	5790	5790	5790	5790	0
168	20240508	171400	42175990	5790	5790	5790	5790	0
169	20240508	171300	42175990	5790	5790	5790	5790	0
170	20240508	171200	42175990	5790	5790	5790	5790	0
171	20240508	171100	42175990	5790	5790	5790	5790	0
172	20240508	171000	42175990	5790	5790	5790	5790	0
173	20240508	170900	42175990	5790	5790	5790	5790	0
174	20240508	170800	42175990	5790	5790	5790	5790	0
175	20240508	170700	42175990	5790	5790	5790	5790	0
176	20240508	170600	42175990	5790	5790	5790	5790	0
177	20240508	170500	42175990	5790	5790	5790	5790	0
178	20240508	170400	42175990	5790	5790	5790	5790	0
179	20240508	170300	42175990	5790	5790	5790	5790	0
180	20240508	170200	42175990	5790	5790	5790	5790	0
181	20240508	170100	42175990	5790	5790	5790	5790	0
182	20240508	170000	42175990	5790	5790	5790	5790	52
183	20240508	165900	42175990	5790	5790	5790	5790	0
184	20240508	165800	42175990	5790	5790	5790	5790	0
185	20240508	165700	42175990	5790	5790	5790	5790	0
186	20240508	165600	42175990	5790	5790	5790	5790	0
187	20240508	165500	42175990	5790	5790	5790	5790	0
188	20240508	165400	42175990	5790	5790	5790	5790	0
189	20240508	165300	42175990	5790	5790	5790	5790	0
190	20240508	165200	42175990	5790	5790	5790	5790	0
191	20240508	165100	42175990	5790	5790	5790	5790	0
192	20240508	165000	42175990	5790	5790	5790	5790	0
193	20240508	164900	42175990	5790	5790	5790	5790	0
194	20240508	164800	42175990	5790	5790	5790	5790	0
195	20240508	164700	42175990	5790	5790	5790	5790	0
196	20240508	164600	42175990	5790	5790	5790	5790	0
197	20240508	164500	42175990	5790	5790	5790	5790	0
198	20240508	164400	42175990	5790	5790	5790	5790	0
199	20240508	164300	42175990	5790	5790	5790	5790	0
200	20240508	164200	42175990	5790	5790	5790	5790	0
201	20240508	164100	42175990	5790	5790	5790	5790	0
202	20240508	164000	42175990	5790	5790	5790	5790	0
203	20240508	163900	42175990	5790	5790	5790	5790	0
204	20240508	163800	42175990	5790	5790	5790	5790	0
205	20240508	163700	42175990	5790	5790	5790	5790	0
206	20240508	163600	42175990	5790	5790	5790	5790	0
207	20240508	163500	42175990	5790	5790	5790	5790	0
208	20240508	163400	42175990	5790	5790	5790	5790	0
209	20240508	163300	42175990	5790	5790	5790	5790	0
210	20240508	163200	42175990	5790	5790	5790	5790	0
211	20240508	163100	42175990	5790	5790	5790	5790	0
212	20240508	163000	42175990	5790	5790	5790	5790	52
213	20240508	162900	42175990	5790	5790	5790	5790	0
214	20240508	162800	42175990	5790	5790	5790	5790	0
215	20240508	162700	42175990	5790	5790	5790	5790	0
216	20240508	162600	42175990	5790	5790	5790	5790	0
217	20240508	162500	42175990	5790	5790	5790	5790	0
218	20240508	162400	42175990	5790	5790	5790	5790	0
219	20240508	162300	42175990	5790	5790	5790	5790	0
220	20240508	162200	42175990	5790	5790	5790	5790	0
221	20240508	162100	42175990	5790	5790	5790	5790	0
222	20240508	162000	42175990	5790	5790	5790	5790	0
223	20240508	161900	42175990	5790	5790	5790	5790	0
224	20240508	161800	42175990	5790	5790	5790	5790	0
225	20240508	161700	42175990	5790	5790	5790	5790	0
226	20240508	161600	42175990	5790	5790	5790	5790	0
227	20240508	161500	42175990	5790	5790	5790	5790	0
228	20240508	161400	42175990	5790	5790	5790	5790	0
229	20240508	161300	42175990	5790	5790	5790	5790	0
230	20240508	161200	42175990	5790	5790	5790	5790	0
231	20240508	161100	42175990	5790	5790	5790	5790	0
232	20240508	161000	42175990	5790	5790	5790	5790	0
233	20240508	160900	42175990	5790	5790	5790	5790	0
234	20240508	160800	42175990	5790	5790	5790	5790	0
235	20240508	160700	42175990	5790	5790	5790	5790	0
236	20240508	160600	42175990	5790	5790	5790	5790	0
237	20240508	160500	42175990	5790	5790	5790	5790	0
238	20240508	160400	42175990	5790	5790	5790	5790	0
239	20240508	160300	42175990	5790	5790	5790	5790	0
240	20240508	160200	42175990	5790	5790	5790	5790	0
241	20240508	160100	42175990	5790	5790	5790	5790	0
242	20240508	160000	42175990	5790	5790	5790	5790	52
243	20240508	155900	42175990	5790	5790	5790	5790	0
244	20240508	155800	42175990	5790	5790	5790	5790	0
245	20240508	155700	42175990	5790	5790	5790	5790	0
246	20240508	155600	42175990	5790	5790	5790	5790	0
247	20240508	155500	42175990	5790	5790	5790	5790	0
248	20240508	155400	42175990	5790	5790	5790	5790	0
249	20240508	155300	42175990	5790	5790	5790	5790	0
250	20240508	155200	42175990	5790	5790	5790	5790	0
251	20240508	155100	42175990	5790	5790	5790	5790	0
252	20240508	155000	42175990	5790	5790	5790	5790	0
253	20240508	154900	42175990	5790	5790	5790	5790	0
254	20240508	154800	42175990	5790	5790	5790	5790	0
255	20240508	154700	42175990	5790	5790	5790	5790	0
256	20240508	154600	42175990	5790	5790	5790	5790	0
257	20240508	154500	42175990	5790	5790	5790	5790	0
258	20240508	154400	42175990	5790	5790	5790	5790	0
259	20240508	154300	42175990	5790	5790	5790	5790	0
260	20240508	154200	42175990	5790	5790	5790	5790	0
261	20240508	154100	42175990	5790	5790	5790	5790	0
262	20240508	154000	42175990	5790	5790	5790	5790	0
263	20240508	153900	42175990	5790	5790	5790	5790	0
264	20240508	153800	42175990	5790	5790	5790	5790	0
265	20240508	153700	42175990	5790	5790	5790	5790	0
266	20240508	153600	42175990	5790	5790	5790	5790	0
267	20240508	153500	42175990	5790	5790	5790	5790	0
268	20240508	153400	42175990	5790	5790	5790	5790	0
269	20240508	153300	42175990	5790	5790	5790	5790	0
270	20240508	153200	42175990	5790	5790	5790	5790	0
271	20240508	153100	42175990	5790	5790	5790	5790	0
272	20240508	153000	42175990	5790	5790	5790	5790	104
273	20240508	152900	41874910	5790	5790	5790	5790	0
274	20240508	152800	41874910	5790	5790	5790	5790	0
275	20240508	152700	41874910	5790	5790	5790	5790	0
276	20240508	152600	41874910	5790	5790	5790	5790	0
277	20240508	152500	41874910	5790	5790	5790	5790	0
278	20240508	152400	41874910	5790	5790	5790	5790	0
279	20240508	152300	41874910	5790	5790	5790	5790	0
280	20240508	152200	41874910	5790	5790	5790	5790	0
281	20240508	152100	41874910	5790	5790	5790	5790	0
282	20240508	152000	41874910	5790	5790	5790	5790	0
283	20240508	151900	41874910	5790	5790	5790	5790	0
284	20240508	151800	41874910	5790	5790	5790	5790	20
285	20240508	151700	41759110	5790	5790	5790	5790	0
286	20240508	151600	41759110	5790	5790	5790	5790	2
287	20240508	151500	41747530	5790	5790	5790	5790	160
288	20240508	151400	40821130	5790	5790	5790	5790	0
289	20240508	151300	40821130	5790	5790	5790	5790	0
290	20240508	151200	40821130	5790	5790	5790	5790	0
291	20240508	151100	40821130	5790	5790	5790	5790	44
292	20240508	151000	40566370	5790	5790	5790	5790	0
293	20240508	150900	40566370	5790	5780	5790	5780	13
294	20240508	150800	40491220	5790	5790	5790	5790	0
295	20240508	150700	40491220	5790	5790	5790	5790	0
296	20240508	150600	40491220	5790	5790	5790	5790	120
297	20240508	150500	39796420	5790	5790	5790	5790	9
298	20240508	150400	39744310	5780	5780	5780	5780	0
299	20240508	150300	39744310	5780	5780	5780	5780	0
300	20240508	150200	39744310	5780	5780	5780	5780	0
301	20240508	150100	39744310	5780	5780	5780	5780	129
302	20240508	150000	38998690	5790	5790	5790	5790	0
303	20240508	145900	38998690	5790	5790	5790	5790	0
304	20240508	145800	38998690	5790	5790	5790	5790	0
305	20240508	145700	38998690	5790	5790	5790	5790	0
306	20240508	145600	38998690	5790	5790	5790	5790	0
307	20240508	145500	38998690	5790	5790	5790	5790	0
308	20240508	145400	38998690	5790	5790	5790	5790	0
309	20240508	145300	38998690	5790	5790	5790	5790	0
310	20240508	145200	38998690	5790	5790	5790	5790	17
311	20240508	145100	38900260	5790	5790	5790	5790	0
312	20240508	145000	38900260	5790	5790	5790	5790	0
313	20240508	144900	38900260	5790	5790	5790	5790	0
314	20240508	144800	38900260	5790	5790	5790	5790	0
315	20240508	144700	38900260	5790	5790	5790	5790	0
316	20240508	144600	38900260	5790	5790	5790	5790	0
317	20240508	144500	38900260	5790	5790	5790	5790	0
318	20240508	144400	38900260	5790	5790	5790	5790	0
319	20240508	144300	38900260	5790	5790	5790	5790	80
320	20240508	144200	38437060	5790	5790	5790	5790	0
321	20240508	144100	38437060	5790	5790	5790	5790	0
322	20240508	144000	38437060	5790	5790	5790	5790	0
323	20240508	143900	38437060	5790	5790	5790	5790	174
324	20240508	143800	37429600	5790	5790	5790	5790	100
325	20240508	143700	36850600	5790	5790	5790	5790	0
326	20240508	143600	36850600	5790	5790	5790	5790	0
327	20240508	143500	36850600	5790	5790	5790	5790	0
328	20240508	143400	36850600	5790	5790	5790	5790	0
329	20240508	143300	36850600	5790	5790	5790	5790	1
330	20240508	143200	36844810	5790	5790	5790	5790	0
331	20240508	143100	36844810	5790	5790	5790	5790	0
332	20240508	143000	36844810	5790	5790	5790	5790	1
333	20240508	142900	36839020	5790	5790	5790	5790	0
334	20240508	142800	36839020	5790	5790	5790	5790	0
335	20240508	142700	36839020	5790	5790	5790	5790	0
336	20240508	142600	36839020	5790	5790	5790	5790	0
337	20240508	142500	36839020	5790	5790	5790	5790	0
338	20240508	142400	36839020	5790	5790	5790	5790	0
339	20240508	142300	36839020	5790	5790	5790	5790	0
340	20240508	142200	36839020	5790	5790	5790	5790	0
341	20240508	142100	36839020	5790	5790	5790	5790	0
342	20240508	142000	36839020	5790	5790	5790	5790	0
343	20240508	141900	36839020	5790	5790	5790	5790	0
344	20240508	141800	36839020	5790	5790	5790	5790	0
345	20240508	141700	36839020	5790	5790	5790	5790	0
346	20240508	141600	36839020	5790	5790	5790	5790	1
347	20240508	141500	36833230	5790	5790	5790	5790	0
348	20240508	141400	36833230	5790	5790	5790	5790	0
349	20240508	141300	36833230	5790	5790	5790	5790	0
350	20240508	141200	36833230	5790	5790	5790	5790	136
351	20240508	141100	36045790	5780	5780	5780	5780	0
352	20240508	141000	36045790	5780	5780	5780	5780	1
353	20240508	140900	36040010	5790	5790	5790	5790	0
354	20240508	140800	36040010	5790	5790	5790	5790	0
355	20240508	140700	36040010	5790	5790	5790	5790	1
356	20240508	140600	36034220	5790	5790	5790	5790	0
357	20240508	140500	36034220	5790	5790	5790	5790	0
358	20240508	140400	36034220	5790	5790	5790	5790	1
359	20240508	140300	36028430	5790	5790	5790	5790	0
360	20240508	140200	36028430	5790	5790	5790	5790	0
361	20240508	140100	36028430	5790	5790	5790	5790	0
362	20240508	140000	36028430	5790	5790	5790	5790	12
363	20240508	135900	35958950	5790	5780	5790	5780	21
364	20240508	135800	35837370	5780	5780	5780	5780	0
365	20240508	135700	35837370	5780	5780	5780	5780	0
366	20240508	135600	35837370	5780	5780	5780	5780	0
367	20240508	135500	35837370	5780	5780	5780	5780	0
368	20240508	135400	35837370	5780	5780	5780	5780	0
369	20240508	135300	35837370	5780	5780	5780	5780	487
370	20240508	135200	33022510	5780	5780	5780	5780	0
371	20240508	135100	33022510	5780	5780	5780	5780	0
372	20240508	135000	33022510	5780	5780	5780	5780	0
373	20240508	134900	33022510	5780	5780	5780	5780	0
374	20240508	134800	33022510	5780	5780	5780	5780	0
375	20240508	134700	33022510	5780	5780	5780	5780	1
376	20240508	134600	33016730	5780	5780	5780	5780	10
377	20240508	134500	32958930	5780	5780	5780	5780	320
378	20240508	134400	31109330	5770	5770	5770	5770	344
379	20240508	134300	29124450	5780	5780	5780	5780	1
380	20240508	134200	29118670	5780	5780	5780	5780	0
381	20240508	134100	29118670	5780	5780	5780	5780	77
382	20240508	134000	28673610	5780	5780	5780	5780	23
383	20240508	133900	28540670	5780	5780	5780	5780	0
384	20240508	133800	28540670	5780	5780	5780	5780	0
385	20240508	133700	28540670	5780	5780	5780	5780	0
386	20240508	133600	28540670	5780	5780	5780	5780	0
387	20240508	133500	28540670	5780	5780	5780	5780	0
388	20240508	133400	28540670	5780	5780	5780	5780	0
389	20240508	133300	28540670	5780	5780	5780	5780	0
390	20240508	133200	28540670	5780	5780	5780	5780	0
391	20240508	133100	28540670	5780	5780	5780	5780	50
392	20240508	133000	28251670	5780	5780	5780	5780	0
393	20240508	132900	28251670	5780	5780	5780	5780	100
394	20240508	132800	27673670	5780	5780	5780	5780	0
395	20240508	132700	27673670	5780	5780	5780	5780	0
396	20240508	132600	27673670	5780	5780	5780	5780	0
397	20240508	132500	27673670	5780	5780	5780	5780	0
398	20240508	132400	27673670	5780	5780	5780	5780	0
399	20240508	132300	27673670	5780	5780	5780	5780	0
400	20240508	132200	27673670	5780	5780	5780	5780	0
401	20240508	132100	27673670	5780	5780	5780	5780	0
402	20240508	132000	27673670	5780	5780	5780	5780	100
403	20240508	131900	27095670	5780	5780	5780	5780	0
404	20240508	131800	27095670	5780	5780	5780	5780	0
405	20240508	131700	27095670	5780	5780	5780	5780	0
406	20240508	131600	27095670	5780	5780	5780	5780	0
407	20240508	131500	27095670	5780	5780	5780	5780	0
408	20240508	131400	27095670	5780	5780	5780	5780	0
409	20240508	131300	27095670	5780	5780	5780	5780	17
410	20240508	131200	26997410	5790	5790	5790	5790	0
411	20240508	131100	26997410	5790	5790	5790	5790	0
412	20240508	131000	26997410	5790	5790	5790	5790	0
413	20240508	130900	26997410	5790	5790	5790	5790	0
414	20240508	130800	26997410	5790	5790	5790	5790	0
415	20240508	130700	26997410	5790	5770	5790	5770	2
416	20240508	130600	26985850	5780	5780	5780	5780	0
417	20240508	130500	26985850	5780	5780	5780	5780	0
418	20240508	130400	26985850	5780	5780	5780	5780	292
419	20240508	130300	25298090	5780	5780	5780	5780	15
420	20240508	130200	25211390	5780	5780	5780	5780	0
421	20240508	130100	25211390	5780	5780	5780	5780	0
422	20240508	130000	25211390	5780	5780	5780	5780	0
423	20240508	125900	25211390	5780	5780	5780	5780	0
424	20240508	125800	25211390	5780	5780	5780	5780	1
425	20240508	125700	25205610	5770	5770	5770	5770	0
426	20240508	125600	25205610	5770	5770	5770	5770	0
427	20240508	125500	25205610	5770	5770	5770	5770	0
428	20240508	125400	25205610	5770	5770	5770	5770	0
429	20240508	125300	25205610	5770	5770	5770	5770	880
430	20240508	125200	20128010	5780	5780	5780	5780	0
431	20240508	125100	20128010	5780	5780	5780	5780	0
432	20240508	125000	20128010	5780	5780	5780	5780	10
433	20240508	124900	20070210	5780	5780	5780	5780	0
434	20240508	124800	20070210	5780	5780	5780	5780	54
435	20240508	124700	19758090	5780	5790	5790	5780	129
436	20240508	124600	19012460	5780	5780	5780	5780	0
437	20240508	124500	19012460	5780	5780	5780	5780	0
438	20240508	124400	19012460	5780	5780	5780	5780	0
439	20240508	124300	19012460	5780	5780	5780	5780	0
440	20240508	124200	19012460	5780	5780	5780	5780	0
441	20240508	124100	19012460	5780	5780	5780	5780	0
442	20240508	124000	19012460	5780	5780	5780	5780	21
443	20240508	123900	18891080	5800	5800	5800	5800	0
444	20240508	123800	18891080	5800	5800	5800	5800	0
445	20240508	123700	18891080	5800	5800	5800	5800	0
446	20240508	123600	18891080	5800	5800	5800	5800	0
447	20240508	123500	18891080	5800	5800	5800	5800	0
448	20240508	123400	18891080	5800	5800	5800	5800	0
449	20240508	123300	18891080	5800	5800	5800	5800	0
450	20240508	123200	18891080	5800	5800	5800	5800	0
451	20240508	123100	18891080	5800	5800	5800	5800	0
452	20240508	123000	18891080	5800	5800	5800	5800	0
453	20240508	122900	18891080	5800	5800	5800	5800	0
454	20240508	122800	18891080	5800	5800	5800	5800	0
455	20240508	122700	18891080	5800	5800	5800	5800	0
456	20240508	122600	18891080	5800	5800	5800	5800	0
457	20240508	122500	18891080	5800	5800	5800	5800	0
458	20240508	122400	18891080	5800	5800	5800	5800	0
459	20240508	122300	18891080	5800	5800	5800	5800	0
460	20240508	122200	18891080	5800	5800	5800	5800	0
461	20240508	122100	18891080	5800	5800	5800	5800	0
462	20240508	122000	18891080	5800	5800	5800	5800	0
463	20240508	121900	18891080	5800	5800	5800	5800	0
464	20240508	121800	18891080	5800	5800	5800	5800	0
465	20240508	121700	18891080	5800	5800	5800	5800	0
466	20240508	121600	18891080	5800	5800	5800	5800	0
467	20240508	121500	18891080	5800	5800	5800	5800	0
468	20240508	121400	18891080	5800	5800	5800	5800	0
469	20240508	121300	18891080	5800	5800	5800	5800	0
470	20240508	121200	18891080	5800	5800	5800	5800	0
471	20240508	121100	18891080	5800	5800	5800	5800	5
472	20240508	121000	18862080	5800	5800	5800	5800	0
473	20240508	120900	18862080	5800	5800	5800	5800	1
474	20240508	120800	18856280	5800	5800	5800	5800	0
475	20240508	120700	18856280	5800	5800	5800	5800	0
476	20240508	120600	18856280	5800	5800	5800	5800	0
477	20240508	120500	18856280	5800	5800	5800	5800	0
478	20240508	120400	18856280	5800	5800	5800	5800	82
479	20240508	120300	18380680	5800	5800	5800	5800	0
480	20240508	120200	18380680	5800	5800	5800	5800	0
481	20240508	120100	18380680	5800	5800	5800	5800	0
482	20240508	120000	18380680	5800	5800	5800	5800	0
483	20240508	115900	18380680	5800	5800	5800	5800	0
484	20240508	115800	18380680	5800	5800	5800	5800	0
485	20240508	115700	18380680	5800	5800	5800	5800	0
486	20240508	115600	18380680	5800	5800	5800	5800	0
487	20240508	115500	18380680	5800	5800	5800	5800	0
488	20240508	115400	18380680	5800	5800	5800	5800	0
489	20240508	115300	18380680	5800	5800	5800	5800	0
490	20240508	115200	18380680	5800	5800	5800	5800	3
491	20240508	115100	18363280	5800	5800	5800	5800	0
492	20240508	115000	18363280	5800	5790	5800	5790	9
493	20240508	114900	18311090	5770	5770	5770	5770	0
494	20240508	114800	18311090	5770	5770	5770	5770	0
495	20240508	114700	18311090	5770	5770	5770	5770	0
496	20240508	114600	18311090	5770	5770	5770	5770	0
497	20240508	114500	18311090	5770	5770	5770	5770	0
498	20240508	114400	18311090	5770	5770	5770	5770	0
499	20240508	114300	18311090	5770	5770	5770	5770	0
500	20240508	114200	18311090	5770	5770	5770	5770	0
501	20240508	114100	18311090	5770	5770	5770	5770	0
502	20240508	114000	18311090	5770	5770	5770	5770	0
503	20240508	113900	18311090	5770	5770	5770	5770	0
504	20240508	113800	18311090	5770	5770	5770	5770	0
505	20240508	113700	18311090	5770	5770	5770	5770	0
506	20240508	113600	18311090	5770	5770	5770	5770	0
507	20240508	113500	18311090	5770	5770	5770	5770	0
508	20240508	113400	18311090	5770	5770	5770	5770	0
509	20240508	113300	18311090	5770	5770	5770	5770	0
510	20240508	113200	18311090	5770	5770	5770	5770	0
511	20240508	113100	18311090	5770	5790	5790	5770	600
512	20240508	113000	14843950	5800	5800	5800	5800	0
513	20240508	112900	14843950	5800	5800	5800	5800	0
514	20240508	112800	14843950	5800	5800	5800	5800	0
515	20240508	112700	14843950	5800	5800	5800	5800	1
516	20240508	112600	14838150	5790	5790	5790	5790	4
517	20240508	112500	14814990	5790	5790	5790	5790	0
518	20240508	112400	14814990	5790	5790	5790	5790	0
519	20240508	112300	14814990	5790	5790	5790	5790	0
520	20240508	112200	14814990	5790	5790	5790	5790	0
521	20240508	112100	14814990	5790	5790	5790	5790	0
522	20240508	112000	14814990	5790	5790	5790	5790	0
523	20240508	111900	14814990	5790	5790	5790	5790	0
524	20240508	111800	14814990	5790	5790	5790	5790	0
525	20240508	111700	14814990	5790	5790	5790	5790	0
526	20240508	111600	14814990	5790	5790	5790	5790	0
527	20240508	111500	14814990	5790	5790	5790	5790	0
528	20240508	111400	14814990	5790	5790	5790	5790	0
529	20240508	111300	14814990	5790	5790	5790	5790	0
530	20240508	111200	14814990	5790	5790	5790	5790	0
531	20240508	111100	14814990	5790	5790	5790	5790	0
532	20240508	111000	14814990	5790	5790	5790	5790	51
533	20240508	110900	14519700	5790	5790	5790	5790	50
534	20240508	110800	14230200	5780	5780	5780	5780	0
535	20240508	110700	14230200	5780	5780	5780	5780	0
536	20240508	110600	14230200	5780	5780	5780	5780	0
537	20240508	110500	14230200	5780	5780	5780	5780	0
538	20240508	110400	14230200	5780	5780	5780	5780	0
539	20240508	110300	14230200	5780	5780	5780	5780	0
540	20240508	110200	14230200	5780	5780	5780	5780	0
541	20240508	110100	14230200	5780	5780	5780	5780	0
542	20240508	110000	14230200	5780	5780	5780	5780	0
543	20240508	105900	14230200	5780	5780	5780	5780	0
544	20240508	105800	14230200	5780	5780	5780	5780	5
545	20240508	105700	14201300	5780	5780	5780	5780	0
546	20240508	105600	14201300	5780	5780	5780	5780	0
547	20240508	105500	14201300	5780	5780	5780	5780	0
548	20240508	105400	14201300	5780	5780	5780	5780	0
549	20240508	105300	14201300	5780	5780	5780	5780	0
550	20240508	105200	14201300	5780	5780	5780	5780	0
551	20240508	105100	14201300	5780	5780	5780	5780	0
552	20240508	105000	14201300	5780	5780	5780	5780	0
553	20240508	104900	14201300	5780	5780	5780	5780	0
554	20240508	104800	14201300	5780	5780	5780	5780	0
555	20240508	104700	14201300	5780	5780	5780	5780	0
556	20240508	104600	14201300	5780	5780	5780	5780	0
557	20240508	104500	14201300	5780	5780	5780	5780	0
558	20240508	104400	14201300	5780	5780	5780	5780	0
559	20240508	104300	14201300	5780	5780	5780	5780	0
560	20240508	104200	14201300	5780	5780	5780	5780	0
561	20240508	104100	14201300	5780	5780	5780	5780	0
562	20240508	104000	14201300	5780	5780	5780	5780	0
563	20240508	103900	14201300	5780	5780	5780	5780	0
564	20240508	103800	14201300	5780	5780	5780	5780	0
565	20240508	103700	14201300	5780	5780	5780	5780	56
566	20240508	103600	13877620	5780	5780	5780	5780	0
567	20240508	103500	13877620	5780	5780	5780	5780	0
568	20240508	103400	13877620	5780	5780	5780	5780	0
569	20240508	103300	13877620	5780	5780	5780	5780	0
570	20240508	103200	13877620	5780	5780	5780	5780	0
571	20240508	103100	13877620	5780	5780	5780	5780	0
572	20240508	103000	13877620	5780	5780	5780	5780	0
573	20240508	102900	13877620	5780	5780	5780	5780	0
574	20240508	102800	13877620	5780	5780	5780	5780	0
575	20240508	102700	13877620	5780	5780	5780	5780	0
576	20240508	102600	13877620	5780	5780	5780	5780	0
577	20240508	102500	13877620	5780	5780	5780	5780	0
578	20240508	102400	13877620	5780	5780	5780	5780	0
579	20240508	102300	13877620	5780	5780	5780	5780	0
580	20240508	102200	13877620	5780	5780	5780	5780	0
581	20240508	102100	13877620	5780	5780	5780	5780	0
582	20240508	102000	13877620	5780	5780	5780	5780	0
583	20240508	101900	13877620	5780	5780	5780	5780	0
584	20240508	101800	13877620	5780	5780	5780	5780	566
585	20240508	101700	10606140	5780	5780	5780	5780	0
586	20240508	101600	10606140	5780	5780	5780	5780	0
587	20240508	101500	10606140	5780	5780	5780	5780	0
588	20240508	101400	10606140	5780	5780	5780	5780	50
589	20240508	101300	10317140	5770	5770	5770	5770	0
590	20240508	101200	10317140	5770	5770	5770	5770	10
591	20240508	101100	10259440	5770	5770	5770	5770	0
592	20240508	101000	10259440	5770	5780	5780	5770	68
593	20240508	100900	9866490	5780	5780	5780	5780	172
594	20240508	100800	8872330	5780	5780	5780	5780	0
595	20240508	100700	8872330	5780	5780	5780	5780	0
596	20240508	100600	8872330	5780	5780	5780	5780	39
597	20240508	100500	8646910	5780	5780	5780	5780	2
598	20240508	100400	8635350	5780	5780	5780	5780	0
599	20240508	100300	8635350	5780	5780	5780	5780	2
600	20240508	100200	8623790	5780	5780	5780	5780	0
601	20240508	100100	8623790	5780	5780	5780	5780	0
602	20240508	100000	8623790	5780	5780	5780	5780	0
603	20240508	095900	8623790	5780	5780	5780	5780	0
604	20240508	095800	8623790	5780	5780	5780	5780	0
605	20240508	095700	8623790	5780	5780	5780	5780	0
606	20240508	095600	8623790	5780	5780	5780	5780	0
607	20240508	095500	8623790	5780	5780	5780	5780	0
608	20240508	095400	8623790	5780	5780	5780	5780	0
609	20240508	095300	8623790	5780	5780	5780	5780	1
610	20240508	095200	8618010	5770	5770	5770	5770	0
611	20240508	095100	8618010	5770	5770	5770	5770	0
612	20240508	095000	8618010	5770	5770	5770	5770	11
613	20240508	094900	8554540	5780	5780	5780	5780	5
614	20240508	094800	8525640	5780	5780	5780	5780	201
615	20240508	094700	7363860	5780	5780	5780	5780	0
616	20240508	094600	7363860	5780	5780	5780	5780	1
617	20240508	094500	7358080	5780	5780	5780	5780	0
618	20240508	094400	7358080	5780	5780	5780	5780	194
619	20240508	094300	6236760	5790	5790	5790	5790	12
620	20240508	094200	6167280	5780	5780	5780	5780	0
621	20240508	094100	6167280	5780	5780	5780	5780	0
622	20240508	094000	6167280	5780	5780	5780	5780	37
623	20240508	093900	5953420	5790	5790	5790	5790	0
624	20240508	093800	5953420	5790	5790	5790	5790	0
625	20240508	093700	5953420	5790	5790	5790	5790	0
626	20240508	093600	5953420	5790	5790	5790	5790	31
627	20240508	093500	5773930	5790	5790	5790	5790	0
628	20240508	093400	5773930	5790	5790	5790	5790	0
629	20240508	093300	5773930	5790	5790	5790	5790	0
630	20240508	093200	5773930	5790	5790	5790	5790	0
631	20240508	093100	5773930	5790	5790	5790	5790	0
632	20240508	093000	5773930	5790	5790	5790	5790	1
633	20240508	092900	5768140	5790	5790	5790	5790	10
634	20240508	092800	5710240	5790	5790	5790	5790	0
635	20240508	092700	5710240	5790	5790	5790	5790	0
636	20240508	092600	5710240	5790	5790	5790	5790	0
637	20240508	092500	5710240	5790	5790	5790	5790	0
638	20240508	092400	5710240	5790	5790	5790	5790	9
639	20240508	092300	5658130	5780	5780	5780	5780	1
640	20240508	092200	5652350	5780	5780	5780	5780	20
641	20240508	092100	5536750	5770	5770	5770	5770	0
642	20240508	092000	5536750	5770	5770	5770	5770	0
643	20240508	091900	5536750	5770	5770	5770	5770	0
644	20240508	091800	5536750	5770	5770	5770	5770	200
645	20240508	091700	4382750	5770	5770	5770	5770	0
646	20240508	091600	4382750	5770	5800	5800	5770	17
647	20240508	091500	4284490	5800	5800	5800	5800	345
648	20240508	091400	2283490	5810	5810	5810	5810	0
649	20240508	091300	2283490	5810	5810	5810	5810	0
650	20240508	091200	2283490	5810	5810	5810	5810	1
651	20240508	091100	2277680	5810	5810	5810	5810	51
652	20240508	091000	1981370	5810	5810	5810	5810	0
653	20240508	090900	1981370	5810	5810	5810	5810	0
654	20240508	090800	1981370	5810	5810	5810	5810	1
655	20240508	090700	1975560	5770	5770	5770	5770	0
656	20240508	090600	1975560	5770	5790	5790	5770	111
657	20240508	090500	1334010	5790	5790	5790	5790	1
658	20240508	090400	1328220	5810	5810	5810	5810	1
659	20240508	090300	1322410	5810	5810	5810	5810	0
660	20240508	090200	1322410	5810	5810	5810	5810	0
661	20240508	090100	1322410	5810	5810	5810	5810	0
662	20240508	090000	1322410	5810	5800	5810	5800	228