KissMeData/343090/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	211100	48954250	2975	2975	2975	2975	74
3	20240508	211000	48954250	2975	2975	2975	2975	0
4	20240508	210900	48954250	2975	2975	2975	2975	0
5	20240508	210800	48954250	2975	2975	2975	2975	0
6	20240508	210700	48954250	2975	2975	2975	2975	0
7	20240508	210600	48954250	2975	2975	2975	2975	0
8	20240508	210500	48954250	2975	2975	2975	2975	0
9	20240508	210400	48954250	2975	2975	2975	2975	0
10	20240508	210300	48954250	2975	2975	2975	2975	0
11	20240508	210200	48954250	2975	2975	2975	2975	0
12	20240508	210100	48954250	2975	2975	2975	2975	0
13	20240508	210000	48954250	2975	2975	2975	2975	0
14	20240508	205900	48954250	2975	2975	2975	2975	0
15	20240508	205800	48954250	2975	2975	2975	2975	0
16	20240508	205700	48954250	2975	2975	2975	2975	0
17	20240508	205600	48954250	2975	2975	2975	2975	0
18	20240508	205500	48954250	2975	2975	2975	2975	0
19	20240508	205400	48954250	2975	2975	2975	2975	0
20	20240508	205300	48954250	2975	2975	2975	2975	0
21	20240508	205200	48954250	2975	2975	2975	2975	0
22	20240508	205100	48954250	2975	2975	2975	2975	0
23	20240508	205000	48954250	2975	2975	2975	2975	0
24	20240508	204900	48954250	2975	2975	2975	2975	0
25	20240508	204800	48954250	2975	2975	2975	2975	0
26	20240508	204700	48954250	2975	2975	2975	2975	0
27	20240508	204600	48954250	2975	2975	2975	2975	0
28	20240508	204500	48954250	2975	2975	2975	2975	0
29	20240508	204400	48954250	2975	2975	2975	2975	0
30	20240508	204300	48954250	2975	2975	2975	2975	0
31	20240508	204200	48954250	2975	2975	2975	2975	0
32	20240508	204100	48954250	2975	2975	2975	2975	74
33	20240508	204000	48954250	2975	2975	2975	2975	0
34	20240508	203900	48954250	2975	2975	2975	2975	0
35	20240508	203800	48954250	2975	2975	2975	2975	0
36	20240508	203700	48954250	2975	2975	2975	2975	0
37	20240508	203600	48954250	2975	2975	2975	2975	0
38	20240508	203500	48954250	2975	2975	2975	2975	0
39	20240508	203400	48954250	2975	2975	2975	2975	0
40	20240508	203300	48954250	2975	2975	2975	2975	0
41	20240508	203200	48954250	2975	2975	2975	2975	0
42	20240508	203100	48954250	2975	2975	2975	2975	0
43	20240508	203000	48954250	2975	2975	2975	2975	0
44	20240508	202900	48954250	2975	2975	2975	2975	0
45	20240508	202800	48954250	2975	2975	2975	2975	0
46	20240508	202700	48954250	2975	2975	2975	2975	0
47	20240508	202600	48954250	2975	2975	2975	2975	0
48	20240508	202500	48954250	2975	2975	2975	2975	0
49	20240508	202400	48954250	2975	2975	2975	2975	0
50	20240508	202300	48954250	2975	2975	2975	2975	0
51	20240508	202200	48954250	2975	2975	2975	2975	0
52	20240508	202100	48954250	2975	2975	2975	2975	0
53	20240508	202000	48954250	2975	2975	2975	2975	0
54	20240508	201900	48954250	2975	2975	2975	2975	0
55	20240508	201800	48954250	2975	2975	2975	2975	0
56	20240508	201700	48954250	2975	2975	2975	2975	0
57	20240508	201600	48954250	2975	2975	2975	2975	0
58	20240508	201500	48954250	2975	2975	2975	2975	0
59	20240508	201400	48954250	2975	2975	2975	2975	0
60	20240508	201300	48954250	2975	2975	2975	2975	0
61	20240508	201200	48954250	2975	2975	2975	2975	0
62	20240508	201100	48954250	2975	2975	2975	2975	74
63	20240508	201000	48954250	2975	2975	2975	2975	0
64	20240508	200900	48954250	2975	2975	2975	2975	0
65	20240508	200800	48954250	2975	2975	2975	2975	0
66	20240508	200700	48954250	2975	2975	2975	2975	0
67	20240508	200600	48954250	2975	2975	2975	2975	0
68	20240508	200500	48954250	2975	2975	2975	2975	0
69	20240508	200400	48954250	2975	2975	2975	2975	0
70	20240508	200300	48954250	2975	2975	2975	2975	0
71	20240508	200200	48954250	2975	2975	2975	2975	0
72	20240508	200100	48954250	2975	2975	2975	2975	0
73	20240508	200000	48954250	2975	2975	2975	2975	0
74	20240508	195900	48954250	2975	2975	2975	2975	0
75	20240508	195800	48954250	2975	2975	2975	2975	0
76	20240508	195700	48954250	2975	2975	2975	2975	0
77	20240508	195600	48954250	2975	2975	2975	2975	0
78	20240508	195500	48954250	2975	2975	2975	2975	0
79	20240508	195400	48954250	2975	2975	2975	2975	0
80	20240508	195300	48954250	2975	2975	2975	2975	0
81	20240508	195200	48954250	2975	2975	2975	2975	0
82	20240508	195100	48954250	2975	2975	2975	2975	0
83	20240508	195000	48954250	2975	2975	2975	2975	0
84	20240508	194900	48954250	2975	2975	2975	2975	0
85	20240508	194800	48954250	2975	2975	2975	2975	0
86	20240508	194700	48954250	2975	2975	2975	2975	0
87	20240508	194600	48954250	2975	2975	2975	2975	0
88	20240508	194500	48954250	2975	2975	2975	2975	0
89	20240508	194400	48954250	2975	2975	2975	2975	0
90	20240508	194300	48954250	2975	2975	2975	2975	0
91	20240508	194200	48954250	2975	2975	2975	2975	0
92	20240508	194100	48954250	2975	2975	2975	2975	74
93	20240508	194000	48954250	2975	2975	2975	2975	0
94	20240508	193900	48954250	2975	2975	2975	2975	0
95	20240508	193800	48954250	2975	2975	2975	2975	0
96	20240508	193700	48954250	2975	2975	2975	2975	0
97	20240508	193600	48954250	2975	2975	2975	2975	0
98	20240508	193500	48954250	2975	2975	2975	2975	0
99	20240508	193400	48954250	2975	2975	2975	2975	0
100	20240508	193300	48954250	2975	2975	2975	2975	0
101	20240508	193200	48954250	2975	2975	2975	2975	0
102	20240508	193100	48954250	2975	2975	2975	2975	0
103	20240508	193000	48954250	2975	2975	2975	2975	0
104	20240508	192900	48954250	2975	2975	2975	2975	0
105	20240508	192800	48954250	2975	2975	2975	2975	0
106	20240508	192700	48954250	2975	2975	2975	2975	0
107	20240508	192600	48954250	2975	2975	2975	2975	0
108	20240508	192500	48954250	2975	2975	2975	2975	0
109	20240508	192400	48954250	2975	2975	2975	2975	0
110	20240508	192300	48954250	2975	2975	2975	2975	0
111	20240508	192200	48954250	2975	2975	2975	2975	0
112	20240508	192100	48954250	2975	2975	2975	2975	0
113	20240508	192000	48954250	2975	2975	2975	2975	0
114	20240508	191900	48954250	2975	2975	2975	2975	0
115	20240508	191800	48954250	2975	2975	2975	2975	0
116	20240508	191700	48954250	2975	2975	2975	2975	0
117	20240508	191600	48954250	2975	2975	2975	2975	0
118	20240508	191500	48954250	2975	2975	2975	2975	0
119	20240508	191400	48954250	2975	2975	2975	2975	0
120	20240508	191300	48954250	2975	2975	2975	2975	0
121	20240508	191200	48954250	2975	2975	2975	2975	0
122	20240508	191100	48954250	2975	2975	2975	2975	74
123	20240508	191000	48954250	2975	2975	2975	2975	0
124	20240508	190900	48954250	2975	2975	2975	2975	0
125	20240508	190800	48954250	2975	2975	2975	2975	0
126	20240508	190700	48954250	2975	2975	2975	2975	0
127	20240508	190600	48954250	2975	2975	2975	2975	0
128	20240508	190500	48954250	2975	2975	2975	2975	0
129	20240508	190400	48954250	2975	2975	2975	2975	0
130	20240508	190300	48954250	2975	2975	2975	2975	0
131	20240508	190200	48954250	2975	2975	2975	2975	0
132	20240508	190100	48954250	2975	2975	2975	2975	0
133	20240508	190000	48954250	2975	2975	2975	2975	0
134	20240508	185900	48954250	2975	2975	2975	2975	0
135	20240508	185800	48954250	2975	2975	2975	2975	0
136	20240508	185700	48954250	2975	2975	2975	2975	0
137	20240508	185600	48954250	2975	2975	2975	2975	0
138	20240508	185500	48954250	2975	2975	2975	2975	0
139	20240508	185400	48954250	2975	2975	2975	2975	0
140	20240508	185300	48954250	2975	2975	2975	2975	0
141	20240508	185200	48954250	2975	2975	2975	2975	0
142	20240508	185100	48954250	2975	2975	2975	2975	0
143	20240508	185000	48954250	2975	2975	2975	2975	0
144	20240508	184900	48954250	2975	2975	2975	2975	0
145	20240508	184800	48954250	2975	2975	2975	2975	0
146	20240508	184700	48954250	2975	2975	2975	2975	0
147	20240508	184600	48954250	2975	2975	2975	2975	0
148	20240508	184500	48954250	2975	2975	2975	2975	0
149	20240508	184400	48954250	2975	2975	2975	2975	0
150	20240508	184300	48954250	2975	2975	2975	2975	0
151	20240508	184200	48954250	2975	2975	2975	2975	0
152	20240508	184100	48954250	2975	2975	2975	2975	74
153	20240508	184000	48954250	2975	2975	2975	2975	0
154	20240508	183900	48954250	2975	2975	2975	2975	0
155	20240508	183800	48954250	2975	2975	2975	2975	0
156	20240508	183700	48954250	2975	2975	2975	2975	0
157	20240508	183600	48954250	2975	2975	2975	2975	0
158	20240508	183500	48954250	2975	2975	2975	2975	0
159	20240508	183400	48954250	2975	2975	2975	2975	0
160	20240508	183300	48954250	2975	2975	2975	2975	0
161	20240508	183200	48954250	2975	2975	2975	2975	0
162	20240508	183100	48954250	2975	2975	2975	2975	0
163	20240508	183000	48954250	2975	2975	2975	2975	0
164	20240508	182900	48954250	2975	2975	2975	2975	0
165	20240508	182800	48954250	2975	2975	2975	2975	0
166	20240508	182700	48954250	2975	2975	2975	2975	0
167	20240508	182600	48954250	2975	2975	2975	2975	0
168	20240508	182500	48954250	2975	2975	2975	2975	0
169	20240508	182400	48954250	2975	2975	2975	2975	0
170	20240508	182300	48954250	2975	2975	2975	2975	0
171	20240508	182200	48954250	2975	2975	2975	2975	0
172	20240508	182100	48954250	2975	2975	2975	2975	0
173	20240508	182000	48954250	2975	2975	2975	2975	0
174	20240508	181900	48954250	2975	2975	2975	2975	0
175	20240508	181800	48954250	2975	2975	2975	2975	0
176	20240508	181700	48954250	2975	2975	2975	2975	0
177	20240508	181600	48954250	2975	2975	2975	2975	0
178	20240508	181500	48954250	2975	2975	2975	2975	0
179	20240508	181400	48954250	2975	2975	2975	2975	0
180	20240508	181300	48954250	2975	2975	2975	2975	0
181	20240508	181200	48954250	2975	2975	2975	2975	0
182	20240508	181100	48954250	2975	2975	2975	2975	74
183	20240508	181000	48954250	2975	2975	2975	2975	0
184	20240508	180900	48954250	2975	2975	2975	2975	0
185	20240508	180800	48954250	2975	2975	2975	2975	0
186	20240508	180700	48954250	2975	2975	2975	2975	0
187	20240508	180600	48954250	2975	2975	2975	2975	0
188	20240508	180500	48954250	2975	2975	2975	2975	0
189	20240508	180400	48954250	2975	2975	2975	2975	0
190	20240508	180300	48954250	2975	2975	2975	2975	0
191	20240508	180200	48954250	2975	2975	2975	2975	0
192	20240508	180100	48954250	2975	2975	2975	2975	0
193	20240508	180000	48954250	2975	2975	2975	2975	0
194	20240508	175900	48954250	2975	2975	2975	2975	0
195	20240508	175800	48954250	2975	2975	2975	2975	0
196	20240508	175700	48954250	2975	2975	2975	2975	0
197	20240508	175600	48954250	2975	2975	2975	2975	0
198	20240508	175500	48954250	2975	2975	2975	2975	0
199	20240508	175400	48954250	2975	2975	2975	2975	0
200	20240508	175300	48954250	2975	2975	2975	2975	0
201	20240508	175200	48954250	2975	2975	2975	2975	0
202	20240508	175100	48954250	2975	2975	2975	2975	0
203	20240508	175000	48954250	2975	2975	2975	2975	0
204	20240508	174900	48954250	2975	2975	2975	2975	0
205	20240508	174800	48954250	2975	2975	2975	2975	0
206	20240508	174700	48954250	2975	2975	2975	2975	0
207	20240508	174600	48954250	2975	2975	2975	2975	0
208	20240508	174500	48954250	2975	2975	2975	2975	0
209	20240508	174400	48954250	2975	2975	2975	2975	0
210	20240508	174300	48954250	2975	2975	2975	2975	0
211	20240508	174200	48954250	2975	2975	2975	2975	0
212	20240508	174100	48954250	2975	2975	2975	2975	74
213	20240508	174000	48954250	2975	2975	2975	2975	0
214	20240508	173900	48954250	2975	2975	2975	2975	0
215	20240508	173800	48954250	2975	2975	2975	2975	0
216	20240508	173700	48954250	2975	2975	2975	2975	0
217	20240508	173600	48954250	2975	2975	2975	2975	0
218	20240508	173500	48954250	2975	2975	2975	2975	0
219	20240508	173400	48954250	2975	2975	2975	2975	0
220	20240508	173300	48954250	2975	2975	2975	2975	0
221	20240508	173200	48954250	2975	2975	2975	2975	0
222	20240508	173100	48954250	2975	2975	2975	2975	0
223	20240508	173000	48954250	2975	2975	2975	2975	0
224	20240508	172900	48954250	2975	2975	2975	2975	0
225	20240508	172800	48954250	2975	2975	2975	2975	0
226	20240508	172700	48954250	2975	2975	2975	2975	0
227	20240508	172600	48954250	2975	2975	2975	2975	0
228	20240508	172500	48954250	2975	2975	2975	2975	0
229	20240508	172400	48954250	2975	2975	2975	2975	0
230	20240508	172300	48954250	2975	2975	2975	2975	0
231	20240508	172200	48954250	2975	2975	2975	2975	0
232	20240508	172100	48954250	2975	2975	2975	2975	0
233	20240508	172000	48954250	2975	2975	2975	2975	0
234	20240508	171900	48954250	2975	2975	2975	2975	0
235	20240508	171800	48954250	2975	2975	2975	2975	0
236	20240508	171700	48954250	2975	2975	2975	2975	0
237	20240508	171600	48954250	2975	2975	2975	2975	0
238	20240508	171500	48954250	2975	2975	2975	2975	0
239	20240508	171400	48954250	2975	2975	2975	2975	0
240	20240508	171300	48954250	2975	2975	2975	2975	0
241	20240508	171200	48954250	2975	2975	2975	2975	0
242	20240508	171100	48954250	2975	2975	2975	2975	74
243	20240508	171000	48954250	2975	2975	2975	2975	0
244	20240508	170900	48954250	2975	2975	2975	2975	0
245	20240508	170800	48954250	2975	2975	2975	2975	0
246	20240508	170700	48954250	2975	2975	2975	2975	0
247	20240508	170600	48954250	2975	2975	2975	2975	0
248	20240508	170500	48954250	2975	2975	2975	2975	0
249	20240508	170400	48954250	2975	2975	2975	2975	0
250	20240508	170300	48954250	2975	2975	2975	2975	0
251	20240508	170200	48954250	2975	2975	2975	2975	0
252	20240508	170100	48954250	2975	2975	2975	2975	0
253	20240508	170000	48954250	2975	2975	2975	2975	0
254	20240508	165900	48954250	2975	2975	2975	2975	0
255	20240508	165800	48954250	2975	2975	2975	2975	0
256	20240508	165700	48954250	2975	2975	2975	2975	0
257	20240508	165600	48954250	2975	2975	2975	2975	0
258	20240508	165500	48954250	2975	2975	2975	2975	0
259	20240508	165400	48954250	2975	2975	2975	2975	0
260	20240508	165300	48954250	2975	2975	2975	2975	0
261	20240508	165200	48954250	2975	2975	2975	2975	0
262	20240508	165100	48954250	2975	2975	2975	2975	0
263	20240508	165000	48954250	2975	2975	2975	2975	0
264	20240508	164900	48954250	2975	2975	2975	2975	0
265	20240508	164800	48954250	2975	2975	2975	2975	0
266	20240508	164700	48954250	2975	2975	2975	2975	0
267	20240508	164600	48954250	2975	2975	2975	2975	0
268	20240508	164500	48954250	2975	2975	2975	2975	0
269	20240508	164400	48954250	2975	2975	2975	2975	0
270	20240508	164300	48954250	2975	2975	2975	2975	0
271	20240508	164200	48954250	2975	2975	2975	2975	0
272	20240508	164100	48954250	2975	2975	2975	2975	74
273	20240508	164000	48954250	2975	2975	2975	2975	0
274	20240508	163900	48954250	2975	2975	2975	2975	0
275	20240508	163800	48954250	2975	2975	2975	2975	0
276	20240508	163700	48954250	2975	2975	2975	2975	0
277	20240508	163600	48954250	2975	2975	2975	2975	0
278	20240508	163500	48954250	2975	2975	2975	2975	0
279	20240508	163400	48954250	2975	2975	2975	2975	0
280	20240508	163300	48954250	2975	2975	2975	2975	0
281	20240508	163200	48954250	2975	2975	2975	2975	0
282	20240508	163100	48954250	2975	2975	2975	2975	0
283	20240508	163000	48954250	2975	2975	2975	2975	0
284	20240508	162900	48954250	2975	2975	2975	2975	0
285	20240508	162800	48954250	2975	2975	2975	2975	0
286	20240508	162700	48954250	2975	2975	2975	2975	0
287	20240508	162600	48954250	2975	2975	2975	2975	0
288	20240508	162500	48954250	2975	2975	2975	2975	0
289	20240508	162400	48954250	2975	2975	2975	2975	0
290	20240508	162300	48954250	2975	2975	2975	2975	0
291	20240508	162200	48954250	2975	2975	2975	2975	0
292	20240508	162100	48954250	2975	2975	2975	2975	0
293	20240508	162000	48954250	2975	2975	2975	2975	0
294	20240508	161900	48954250	2975	2975	2975	2975	0
295	20240508	161800	48954250	2975	2975	2975	2975	0
296	20240508	161700	48954250	2975	2975	2975	2975	0
297	20240508	161600	48954250	2975	2975	2975	2975	0
298	20240508	161500	48954250	2975	2975	2975	2975	0
299	20240508	161400	48954250	2975	2975	2975	2975	0
300	20240508	161300	48954250	2975	2975	2975	2975	0
301	20240508	161200	48954250	2975	2975	2975	2975	0
302	20240508	161100	48954250	2975	2975	2975	2975	74
303	20240508	161000	48954250	2975	2975	2975	2975	0
304	20240508	160900	48954250	2975	2975	2975	2975	0
305	20240508	160800	48954250	2975	2975	2975	2975	0
306	20240508	160700	48954250	2975	2975	2975	2975	0
307	20240508	160600	48954250	2975	2975	2975	2975	0
308	20240508	160500	48954250	2975	2975	2975	2975	0
309	20240508	160400	48954250	2975	2975	2975	2975	0
310	20240508	160300	48954250	2975	2975	2975	2975	0
311	20240508	160200	48954250	2975	2975	2975	2975	0
312	20240508	160100	48954250	2975	2975	2975	2975	0
313	20240508	160000	48954250	2975	2975	2975	2975	0
314	20240508	155900	48954250	2975	2975	2975	2975	0
315	20240508	155800	48954250	2975	2975	2975	2975	0
316	20240508	155700	48954250	2975	2975	2975	2975	0
317	20240508	155600	48954250	2975	2975	2975	2975	0
318	20240508	155500	48954250	2975	2975	2975	2975	0
319	20240508	155400	48954250	2975	2975	2975	2975	0
320	20240508	155300	48954250	2975	2975	2975	2975	0
321	20240508	155200	48954250	2975	2975	2975	2975	0
322	20240508	155100	48954250	2975	2975	2975	2975	0
323	20240508	155000	48954250	2975	2975	2975	2975	0
324	20240508	154900	48954250	2975	2975	2975	2975	0
325	20240508	154800	48954250	2975	2975	2975	2975	0
326	20240508	154700	48954250	2975	2975	2975	2975	0
327	20240508	154600	48954250	2975	2975	2975	2975	0
328	20240508	154500	48954250	2975	2975	2975	2975	0
329	20240508	154400	48954250	2975	2975	2975	2975	0
330	20240508	154300	48954250	2975	2975	2975	2975	0
331	20240508	154200	48954250	2975	2975	2975	2975	0
332	20240508	154100	48954250	2975	2975	2975	2975	74
333	20240508	154000	48954250	2975	2975	2975	2975	0
334	20240508	153900	48954250	2975	2975	2975	2975	0
335	20240508	153800	48954250	2975	2975	2975	2975	0
336	20240508	153700	48954250	2975	2975	2975	2975	0
337	20240508	153600	48954250	2975	2975	2975	2975	0
338	20240508	153500	48954250	2975	2975	2975	2975	0
339	20240508	153400	48954250	2975	2975	2975	2975	0
340	20240508	153300	48954250	2975	2975	2975	2975	0
341	20240508	153200	48954250	2975	2975	2975	2975	0
342	20240508	153100	48954250	2975	2975	2975	2975	0
343	20240508	153000	48954250	2975	2975	2975	2975	74
344	20240508	152900	48734100	2955	2955	2955	2955	0
345	20240508	152800	48734100	2955	2955	2955	2955	0
346	20240508	152700	48734100	2955	2955	2955	2955	0
347	20240508	152600	48734100	2955	2955	2955	2955	0
348	20240508	152500	48734100	2955	2955	2955	2955	0
349	20240508	152400	48734100	2955	2955	2955	2955	0
350	20240508	152300	48734100	2955	2955	2955	2955	0
351	20240508	152200	48734100	2955	2955	2955	2955	0
352	20240508	152100	48734100	2955	2955	2955	2955	0
353	20240508	152000	48734100	2955	2955	2955	2955	0
354	20240508	151900	48734100	2955	2955	2955	2955	26
355	20240508	151800	48657270	2955	2955	2955	2955	38
356	20240508	151700	48544980	2955	2955	2955	2955	20
357	20240508	151600	48485880	2955	2955	2955	2955	0
358	20240508	151500	48485880	2955	2955	2955	2955	8
359	20240508	151400	48462240	2955	2955	2955	2955	15
360	20240508	151300	48417915	2955	2955	2955	2955	16
361	20240508	151200	48370635	2955	2955	2955	2955	1
362	20240508	151100	48367680	2955	2955	2955	2955	0
363	20240508	151000	48367680	2955	2955	2955	2955	5
364	20240508	150900	48352905	2955	2955	2955	2955	295
365	20240508	150800	47481180	2955	2955	2955	2955	100
366	20240508	150700	47185680	2955	2955	2955	2955	0
367	20240508	150600	47185680	2955	2955	2955	2955	2
368	20240508	150500	47179770	2955	2955	2955	2955	0
369	20240508	150400	47179770	2955	2955	2955	2955	0
370	20240508	150300	47179770	2955	2955	2955	2955	29
371	20240508	150200	47094075	2910	2910	2910	2910	96
372	20240508	150100	46814715	2910	2905	2910	2905	643
373	20240508	150000	44945975	2905	2905	2905	2905	0
374	20240508	145900	44945975	2905	2905	2905	2905	16
375	20240508	145800	44899495	2905	2905	2905	2905	3
376	20240508	145700	44890780	2905	2905	2905	2905	0
377	20240508	145600	44890780	2905	2905	2905	2905	3
378	20240508	145500	44882065	2905	2905	2905	2905	177
379	20240508	145400	44367880	2905	2905	2905	2905	0
380	20240508	145300	44367880	2905	2905	2905	2905	0
381	20240508	145200	44367880	2905	2905	2905	2905	0
382	20240508	145100	44367880	2905	2905	2905	2905	0
383	20240508	145000	44367880	2905	2905	2905	2905	1
384	20240508	144900	44364975	2870	2870	2870	2870	0
385	20240508	144800	44364975	2870	2880	2880	2870	100
386	20240508	144700	44077235	2910	2910	2910	2910	0
387	20240508	144600	44077235	2910	2910	2910	2910	0
388	20240508	144500	44077235	2910	2910	2910	2910	0
389	20240508	144400	44077235	2910	2910	2910	2910	1
390	20240508	144300	44074325	2910	2910	2910	2910	0
391	20240508	144200	44074325	2910	2910	2910	2910	0
392	20240508	144100	44074325	2910	2910	2910	2910	100
393	20240508	144000	43783325	2910	2910	2910	2910	20
394	20240508	143900	43725125	2910	2910	2910	2910	0
395	20240508	143800	43725125	2910	2910	2910	2910	0
396	20240508	143700	43725125	2910	2910	2910	2910	0
397	20240508	143600	43725125	2910	2910	2910	2910	5
398	20240508	143500	43710575	2910	2910	2910	2910	0
399	20240508	143400	43710575	2910	2910	2910	2910	0
400	20240508	143300	43710575	2910	2910	2910	2910	51
401	20240508	143200	43562165	2910	2910	2910	2910	0
402	20240508	143100	43562165	2910	2910	2910	2910	3
403	20240508	143000	43553435	2910	2910	2910	2910	3
404	20240508	142900	43544705	2905	2905	2905	2905	21
405	20240508	142800	43483700	2905	2905	2905	2905	75
406	20240508	142700	43265825	2905	2905	2905	2905	0
407	20240508	142600	43265825	2905	2905	2905	2905	0
408	20240508	142500	43265825	2905	2905	2905	2905	5
409	20240508	142400	43251300	2905	2905	2905	2905	44
410	20240508	142300	43123480	2905	2905	2905	2905	0
411	20240508	142200	43123480	2905	2905	2905	2905	70
412	20240508	142100	42920130	2905	2905	2905	2905	4
413	20240508	142000	42908510	2905	2905	2905	2905	0
414	20240508	141900	42908510	2905	2905	2905	2905	0
415	20240508	141800	42908510	2905	2905	2905	2905	0
416	20240508	141700	42908510	2905	2905	2905	2905	9
417	20240508	141600	42882365	2905	2905	2905	2905	0
418	20240508	141500	42882365	2905	2905	2905	2905	63
419	20240508	141400	42699350	2905	2905	2905	2905	0
420	20240508	141300	42699350	2905	2905	2905	2905	0
421	20240508	141200	42699350	2905	2905	2905	2905	0
422	20240508	141100	42699350	2905	2905	2905	2905	0
423	20240508	141000	42699350	2905	2905	2905	2905	0
424	20240508	140900	42699350	2905	2905	2905	2905	0
425	20240508	140800	42699350	2905	2905	2905	2905	0
426	20240508	140700	42699350	2905	2905	2905	2905	0
427	20240508	140600	42699350	2905	2905	2905	2905	1
428	20240508	140500	42696445	2905	2905	2905	2905	0
429	20240508	140400	42696445	2905	2905	2905	2905	0
430	20240508	140300	42696445	2905	2905	2905	2905	0
431	20240508	140200	42696445	2905	2905	2905	2905	0
432	20240508	140100	42696445	2905	2905	2905	2905	0
433	20240508	140000	42696445	2905	2905	2905	2905	0
434	20240508	135900	42696445	2905	2905	2905	2905	0
435	20240508	135800	42696445	2905	2905	2905	2905	0
436	20240508	135700	42696445	2905	2905	2905	2905	0
437	20240508	135600	42696445	2905	2905	2905	2905	0
438	20240508	135500	42696445	2905	2905	2905	2905	0
439	20240508	135400	42696445	2905	2905	2905	2905	0
440	20240508	135300	42696445	2905	2905	2905	2905	0
441	20240508	135200	42696445	2905	2905	2905	2905	0
442	20240508	135100	42696445	2905	2905	2905	2905	0
443	20240508	135000	42696445	2905	2905	2905	2905	0
444	20240508	134900	42696445	2905	2905	2905	2905	0
445	20240508	134800	42696445	2905	2905	2905	2905	0
446	20240508	134700	42696445	2905	2905	2905	2905	0
447	20240508	134600	42696445	2905	2905	2905	2905	0
448	20240508	134500	42696445	2905	2905	2905	2905	343
449	20240508	134400	41700030	2905	2905	2905	2905	0
450	20240508	134300	41700030	2905	2905	2905	2905	0
451	20240508	134200	41700030	2905	2905	2905	2905	0
452	20240508	134100	41700030	2905	2905	2905	2905	0
453	20240508	134000	41700030	2905	2905	2905	2905	0
454	20240508	133900	41700030	2905	2905	2905	2905	0
455	20240508	133800	41700030	2905	2905	2905	2905	0
456	20240508	133700	41700030	2905	2905	2905	2905	0
457	20240508	133600	41700030	2905	2905	2905	2905	2
458	20240508	133500	41694220	2905	2905	2905	2905	0
459	20240508	133400	41694220	2905	2905	2905	2905	0
460	20240508	133300	41694220	2905	2905	2905	2905	0
461	20240508	133200	41694220	2905	2905	2905	2905	0
462	20240508	133100	41694220	2905	2905	2905	2905	0
463	20240508	133000	41694220	2905	2905	2905	2905	1
464	20240508	132900	41691315	2855	2855	2855	2855	0
465	20240508	132800	41691315	2855	2855	2855	2855	0
466	20240508	132700	41691315	2855	2855	2855	2855	6
467	20240508	132600	41674185	2860	2900	2900	2860	24
468	20240508	132500	41605405	2905	2905	2905	2905	0
469	20240508	132400	41605405	2905	2905	2905	2905	0
470	20240508	132300	41605405	2905	2905	2905	2905	0
471	20240508	132200	41605405	2905	2905	2905	2905	0
472	20240508	132100	41605405	2905	2905	2905	2905	0
473	20240508	132000	41605405	2905	2905	2905	2905	0
474	20240508	131900	41605405	2905	2905	2905	2905	0
475	20240508	131800	41605405	2905	2905	2905	2905	0
476	20240508	131700	41605405	2905	2905	2905	2905	0
477	20240508	131600	41605405	2905	2905	2905	2905	0
478	20240508	131500	41605405	2905	2905	2905	2905	0
479	20240508	131400	41605405	2905	2905	2905	2905	0
480	20240508	131300	41605405	2905	2905	2905	2905	0
481	20240508	131200	41605405	2905	2905	2905	2905	17
482	20240508	131100	41556020	2905	2905	2905	2905	0
483	20240508	131000	41556020	2905	2905	2905	2905	0
484	20240508	130900	41556020	2905	2905	2905	2905	0
485	20240508	130800	41556020	2905	2905	2905	2905	121
486	20240508	130700	41204515	2905	2905	2905	2905	0
487	20240508	130600	41204515	2905	2905	2905	2905	0
488	20240508	130500	41204515	2905	2905	2905	2905	0
489	20240508	130400	41204515	2905	2905	2905	2905	6
490	20240508	130300	41187085	2905	2905	2905	2905	1
491	20240508	130200	41184180	2850	2850	2850	2850	0
492	20240508	130100	41184180	2850	2850	2850	2850	0
493	20240508	130000	41184180	2850	2850	2850	2850	0
494	20240508	125900	41184180	2850	2850	2850	2850	0
495	20240508	125800	41184180	2850	2850	2850	2850	0
496	20240508	125700	41184180	2850	2850	2850	2850	0
497	20240508	125600	41184180	2850	2850	2850	2850	15
498	20240508	125500	41141430	2905	2905	2905	2905	0
499	20240508	125400	41141430	2905	2905	2905	2905	0
500	20240508	125300	41141430	2905	2905	2905	2905	0
501	20240508	125200	41141430	2905	2905	2905	2905	0
502	20240508	125100	41141430	2905	2905	2905	2905	0
503	20240508	125000	41141430	2905	2905	2905	2905	0
504	20240508	124900	41141430	2905	2905	2905	2905	0
505	20240508	124800	41141430	2905	2905	2905	2905	0
506	20240508	124700	41141430	2905	2905	2905	2905	0
507	20240508	124600	41141430	2905	2905	2905	2905	0
508	20240508	124500	41141430	2905	2905	2905	2905	0
509	20240508	124400	41141430	2905	2905	2905	2905	0
510	20240508	124300	41141430	2905	2905	2905	2905	0
511	20240508	124200	41141430	2905	2905	2905	2905	10
512	20240508	124100	41112380	2905	2905	2905	2905	0
513	20240508	124000	41112380	2905	2905	2905	2905	0
514	20240508	123900	41112380	2905	2905	2905	2905	0
515	20240508	123800	41112380	2905	2905	2905	2905	0
516	20240508	123700	41112380	2905	2905	2905	2905	0
517	20240508	123600	41112380	2905	2905	2905	2905	0
518	20240508	123500	41112380	2905	2905	2905	2905	0
519	20240508	123400	41112380	2905	2905	2905	2905	5
520	20240508	123300	41097855	2910	2910	2910	2910	0
521	20240508	123200	41097855	2910	2910	2910	2910	0
522	20240508	123100	41097855	2910	2910	2910	2910	0
523	20240508	123000	41097855	2910	2910	2910	2910	0
524	20240508	122900	41097855	2910	2910	2910	2910	0
525	20240508	122800	41097855	2910	2910	2910	2910	0
526	20240508	122700	41097855	2910	2910	2910	2910	0
527	20240508	122600	41097855	2910	2910	2910	2910	2
528	20240508	122500	41092035	2915	2915	2915	2915	0
529	20240508	122400	41092035	2915	2915	2915	2915	0
530	20240508	122300	41092035	2915	2915	2915	2915	0
531	20240508	122200	41092035	2915	2915	2915	2915	0
532	20240508	122100	41092035	2915	2915	2915	2915	0
533	20240508	122000	41092035	2915	2915	2915	2915	0
534	20240508	121900	41092035	2915	2915	2915	2915	17
535	20240508	121800	41042480	2845	2850	2850	2845	15
536	20240508	121700	40999780	2840	2840	2840	2840	30
537	20240508	121600	40914580	2830	2855	2855	2830	1000
538	20240508	121500	38078310	2855	2855	2855	2855	0
539	20240508	121400	38078310	2855	2855	2855	2855	0
540	20240508	121300	38078310	2855	2855	2855	2855	200
541	20240508	121200	37507310	2920	2920	2920	2920	0
542	20240508	121100	37507310	2920	2920	2920	2920	0
543	20240508	121000	37507310	2920	2920	2920	2920	0
544	20240508	120900	37507310	2920	2920	2920	2920	0
545	20240508	120800	37507310	2920	2920	2920	2920	0
546	20240508	120700	37507310	2920	2920	2920	2920	0
547	20240508	120600	37507310	2920	2920	2920	2920	0
548	20240508	120500	37507310	2920	2920	2920	2920	0
549	20240508	120400	37507310	2920	2920	2920	2920	0
550	20240508	120300	37507310	2920	2920	2920	2920	0
551	20240508	120200	37507310	2920	2920	2920	2920	0
552	20240508	120100	37507310	2920	2920	2920	2920	0
553	20240508	120000	37507310	2920	2920	2920	2920	0
554	20240508	115900	37507310	2920	2920	2920	2920	0
555	20240508	115800	37507310	2920	2920	2920	2920	0
556	20240508	115700	37507310	2920	2920	2920	2920	0
557	20240508	115600	37507310	2920	2920	2920	2920	0
558	20240508	115500	37507310	2920	2920	2920	2920	0
559	20240508	115400	37507310	2920	2920	2920	2920	1
560	20240508	115300	37504390	2855	2855	2855	2855	0
561	20240508	115200	37504390	2855	2855	2855	2855	0
562	20240508	115100	37504390	2855	2855	2855	2855	0
563	20240508	115000	37504390	2855	2855	2855	2855	0
564	20240508	114900	37504390	2855	2855	2855	2855	0
565	20240508	114800	37504390	2855	2855	2855	2855	0
566	20240508	114700	37504390	2855	2855	2855	2855	3
567	20240508	114600	37495825	2850	2855	2855	2850	300
568	20240508	114500	36640675	2850	2850	2850	2850	0
569	20240508	114400	36640675	2850	2850	2850	2850	0
570	20240508	114300	36640675	2850	2850	2850	2850	0
571	20240508	114200	36640675	2850	2850	2850	2850	0
572	20240508	114100	36640675	2850	2850	2850	2850	0
573	20240508	114000	36640675	2850	2850	2850	2850	0
574	20240508	113900	36640675	2850	2850	2850	2850	0
575	20240508	113800	36640675	2850	2850	2850	2850	0
576	20240508	113700	36640675	2850	2850	2850	2850	0
577	20240508	113600	36640675	2850	2850	2850	2850	0
578	20240508	113500	36640675	2850	2850	2850	2850	0
579	20240508	113400	36640675	2850	2850	2850	2850	0
580	20240508	113300	36640675	2850	2850	2850	2850	0
581	20240508	113200	36640675	2850	2850	2850	2850	6
582	20240508	113100	36623575	2850	2850	2850	2850	0
583	20240508	113000	36623575	2850	2850	2850	2850	0
584	20240508	112900	36623575	2850	2850	2850	2850	0
585	20240508	112800	36623575	2850	2870	2870	2850	3000
586	20240508	112700	28037510	2870	2890	2890	2870	3000
587	20240508	112600	19411160	2920	2920	2920	2920	0
588	20240508	112500	19411160	2920	2920	2920	2920	0
589	20240508	112400	19411160	2920	2920	2920	2920	0
590	20240508	112300	19411160	2920	2920	2920	2920	0
591	20240508	112200	19411160	2920	2920	2920	2920	2
592	20240508	112100	19405320	2920	2920	2920	2920	0
593	20240508	112000	19405320	2920	2920	2920	2920	0
594	20240508	111900	19405320	2920	2920	2920	2920	0
595	20240508	111800	19405320	2920	2920	2920	2920	0
596	20240508	111700	19405320	2920	2920	2920	2920	0
597	20240508	111600	19405320	2920	2920	2920	2920	0
598	20240508	111500	19405320	2920	2920	2920	2920	0
599	20240508	111400	19405320	2920	2920	2920	2920	2
600	20240508	111300	19399480	2920	2920	2920	2920	0
601	20240508	111200	19399480	2920	2920	2920	2920	3
602	20240508	111100	19390720	2920	2920	2920	2920	0
603	20240508	111000	19390720	2920	2920	2920	2920	0
604	20240508	110900	19390720	2920	2920	2920	2920	2
605	20240508	110800	19384880	2935	2935	2935	2935	0
606	20240508	110700	19384880	2935	2935	2935	2935	0
607	20240508	110600	19384880	2935	2935	2935	2935	0
608	20240508	110500	19384880	2935	2935	2935	2935	0
609	20240508	110400	19384880	2935	2935	2935	2935	0
610	20240508	110300	19384880	2935	2935	2935	2935	0
611	20240508	110200	19384880	2935	2935	2935	2935	0
612	20240508	110100	19384880	2935	2935	2935	2935	0
613	20240508	110000	19384880	2935	2935	2935	2935	0
614	20240508	105900	19384880	2935	2935	2935	2935	0
615	20240508	105800	19384880	2935	2935	2935	2935	0
616	20240508	105700	19384880	2935	2935	2935	2935	0
617	20240508	105600	19384880	2935	2935	2935	2935	0
618	20240508	105500	19384880	2935	2935	2935	2935	0
619	20240508	105400	19384880	2935	2935	2935	2935	0
620	20240508	105300	19384880	2935	2935	2935	2935	3
621	20240508	105200	19376075	2930	2900	2930	2900	7
622	20240508	105100	19355625	2875	2875	2875	2875	0
623	20240508	105000	19355625	2875	2875	2875	2875	0
624	20240508	104900	19355625	2875	2875	2875	2875	0
625	20240508	104800	19355625	2875	2875	2875	2875	1
626	20240508	104700	19352750	2875	2875	2875	2875	0
627	20240508	104600	19352750	2875	2875	2875	2875	973
628	20240508	104500	16555375	2880	2880	2880	2880	16
629	20240508	104400	16509295	2880	2880	2880	2880	0
630	20240508	104300	16509295	2880	2905	2905	2880	30
631	20240508	104200	16422480	2920	2920	2920	2920	0
632	20240508	104100	16422480	2920	2920	2920	2920	0
633	20240508	104000	16422480	2920	2920	2920	2920	0
634	20240508	103900	16422480	2920	2920	2920	2920	0
635	20240508	103800	16422480	2920	2920	2920	2920	0
636	20240508	103700	16422480	2920	2920	2920	2920	0
637	20240508	103600	16422480	2920	2920	2920	2920	0
638	20240508	103500	16422480	2920	2920	2920	2920	0
639	20240508	103400	16422480	2920	2920	2920	2920	0
640	20240508	103300	16422480	2920	2920	2920	2920	21
641	20240508	103200	16361160	2920	2920	2920	2920	0
642	20240508	103100	16361160	2920	2920	2920	2920	0
643	20240508	103000	16361160	2920	2920	2920	2920	0
644	20240508	102900	16361160	2920	2920	2920	2920	2
645	20240508	102800	16355320	2920	2920	2920	2920	0
646	20240508	102700	16355320	2920	2920	2920	2920	0
647	20240508	102600	16355320	2920	2920	2920	2920	0
648	20240508	102500	16355320	2920	2920	2920	2920	0
649	20240508	102400	16355320	2920	2920	2920	2920	0
650	20240508	102300	16355320	2920	2920	2920	2920	0
651	20240508	102200	16355320	2920	2920	2920	2920	0
652	20240508	102100	16355320	2920	2920	2920	2920	0
653	20240508	102000	16355320	2920	2920	2920	2920	0
654	20240508	101900	16355320	2920	2920	2920	2920	30
655	20240508	101800	16267720	2945	2945	2945	2945	0
656	20240508	101700	16267720	2945	2945	2945	2945	0
657	20240508	101600	16267720	2945	2945	2945	2945	0
658	20240508	101500	16267720	2945	2945	2945	2945	0
659	20240508	101400	16267720	2945	2945	2945	2945	0
660	20240508	101300	16267720	2945	2945	2945	2945	0
661	20240508	101200	16267720	2945	2945	2945	2945	0
662	20240508	101100	16267720	2945	2945	2945	2945	0
663	20240508	101000	16267720	2945	2945	2945	2945	0
664	20240508	100900	16267720	2945	2945	2945	2945	0
665	20240508	100800	16267720	2945	2945	2945	2945	0
666	20240508	100700	16267720	2945	2945	2945	2945	3
667	20240508	100600	16258885	2870	2870	2870	2870	0
668	20240508	100500	16258885	2870	2870	2870	2870	0
669	20240508	100400	16258885	2870	2870	2870	2870	0
670	20240508	100300	16258885	2870	2870	2870	2870	0
671	20240508	100200	16258885	2870	2870	2870	2870	0
672	20240508	100100	16258885	2870	2870	2870	2870	0
673	20240508	100000	16258885	2870	2870	2870	2870	0
674	20240508	095900	16258885	2870	2900	2900	2870	656
675	20240508	095800	14363310	2900	2945	2945	2900	1084
676	20240508	095700	11195990	2950	2950	2950	2950	0
677	20240508	095600	11195990	2950	2950	2950	2950	0
678	20240508	095500	11195990	2950	2950	2950	2950	0
679	20240508	095400	11195990	2950	2950	2950	2950	0
680	20240508	095300	11195990	2950	2950	2950	2950	44
681	20240508	095200	11066190	2910	2910	2910	2910	0
682	20240508	095100	11066190	2910	2910	2910	2910	0
683	20240508	095000	11066190	2910	2910	2910	2910	0
684	20240508	094900	11066190	2910	2910	2910	2910	1
685	20240508	094800	11063280	2985	2985	2985	2985	1
686	20240508	094700	11060295	2910	2910	2910	2910	0
687	20240508	094600	11060295	2910	2910	2910	2910	0
688	20240508	094500	11060295	2910	2910	2910	2910	0
689	20240508	094400	11060295	2910	2910	2910	2910	0
690	20240508	094300	11060295	2910	2940	2940	2910	80
691	20240508	094200	10826475	2990	2990	2990	2990	0
692	20240508	094100	10826475	2990	2990	2990	2990	80
693	20240508	094000	10587275	2990	2990	2990	2990	0
694	20240508	093900	10587275	2990	2990	2990	2990	0
695	20240508	093800	10587275	2990	2990	2990	2990	0
696	20240508	093700	10587275	2990	2990	2990	2990	70
697	20240508	093600	10377975	2990	2990	2990	2990	50
698	20240508	093500	10228475	2990	2990	2990	2990	0
699	20240508	093400	10228475	2990	2990	2990	2990	300
700	20240508	093300	9331475	2990	2990	2990	2990	0
701	20240508	093200	9331475	2990	2985	2990	2985	18
702	20240508	093100	9277680	2990	2990	2990	2990	500
703	20240508	093000	7782680	2990	2990	2990	2990	500
704	20240508	092900	6287680	2990	2990	2990	2990	0
705	20240508	092800	6287680	2990	2990	2990	2990	0
706	20240508	092700	6287680	2990	2990	2990	2990	0
707	20240508	092600	6287680	2990	2990	2990	2990	178
708	20240508	092500	5755460	2995	2995	2995	2995	0
709	20240508	092400	5755460	2995	2990	2995	2990	150
710	20240508	092300	5306460	2990	2990	2990	2990	14
711	20240508	092200	5264600	2990	2990	2990	2990	0
712	20240508	092100	5264600	2990	2990	2990	2990	491
713	20240508	092000	3796510	2990	2990	2990	2990	684
714	20240508	091900	1751350	2990	2985	2990	2985	11
715	20240508	091800	1718490	2990	2990	2990	2990	0
716	20240508	091700	1718490	2990	2990	2990	2990	0
717	20240508	091600	1718490	2990	2990	2990	2990	1
718	20240508	091500	1715500	2905	2905	2905	2905	0
719	20240508	091400	1715500	2905	2905	2905	2905	0
720	20240508	091300	1715500	2905	2905	2905	2905	0
721	20240508	091200	1715500	2905	2905	2905	2905	0
722	20240508	091100	1715500	2905	2905	2905	2905	0
723	20240508	091000	1715500	2905	2905	2905	2905	0
724	20240508	090900	1715500	2905	2905	2905	2905	0
725	20240508	090800	1715500	2905	2905	2905	2905	0
726	20240508	090700	1715500	2905	2905	2905	2905	2
727	20240508	090600	1709690	2900	2990	2990	2900	12
728	20240508	090500	1673990	2990	2990	2990	2990	201
729	20240508	090400	1073000	2900	2900	2900	2900	336
730	20240508	090300	98600	2900	2900	2900	2900	0
731	20240508	090200	98600	2900	2900	2900	2900	0
732	20240508	090100	98600	2900	2900	2900	2900	34
733	20240508	090000	0	2965	2965	2965	2965	0