KissMeData/291650/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205800	75739780	2860	2860	2860	2860	500
3	20240508	205700	75739780	2860	2860	2860	2860	0
4	20240508	205600	75739780	2860	2860	2860	2860	0
5	20240508	205500	75739780	2860	2860	2860	2860	0
6	20240508	205400	75739780	2860	2860	2860	2860	0
7	20240508	205300	75739780	2860	2860	2860	2860	0
8	20240508	205200	75739780	2860	2860	2860	2860	0
9	20240508	205100	75739780	2860	2860	2860	2860	0
10	20240508	205000	75739780	2860	2860	2860	2860	0
11	20240508	204900	75739780	2860	2860	2860	2860	0
12	20240508	204800	75739780	2860	2860	2860	2860	0
13	20240508	204700	75739780	2860	2860	2860	2860	0
14	20240508	204600	75739780	2860	2860	2860	2860	0
15	20240508	204500	75739780	2860	2860	2860	2860	0
16	20240508	204400	75739780	2860	2860	2860	2860	0
17	20240508	204300	75739780	2860	2860	2860	2860	0
18	20240508	204200	75739780	2860	2860	2860	2860	0
19	20240508	204100	75739780	2860	2860	2860	2860	0
20	20240508	204000	75739780	2860	2860	2860	2860	0
21	20240508	203900	75739780	2860	2860	2860	2860	0
22	20240508	203800	75739780	2860	2860	2860	2860	0
23	20240508	203700	75739780	2860	2860	2860	2860	0
24	20240508	203600	75739780	2860	2860	2860	2860	0
25	20240508	203500	75739780	2860	2860	2860	2860	0
26	20240508	203400	75739780	2860	2860	2860	2860	0
27	20240508	203300	75739780	2860	2860	2860	2860	0
28	20240508	203200	75739780	2860	2860	2860	2860	0
29	20240508	203100	75739780	2860	2860	2860	2860	0
30	20240508	203000	75739780	2860	2860	2860	2860	0
31	20240508	202900	75739780	2860	2860	2860	2860	0
32	20240508	202800	75739780	2860	2860	2860	2860	500
33	20240508	202700	75739780	2860	2860	2860	2860	0
34	20240508	202600	75739780	2860	2860	2860	2860	0
35	20240508	202500	75739780	2860	2860	2860	2860	0
36	20240508	202400	75739780	2860	2860	2860	2860	0
37	20240508	202300	75739780	2860	2860	2860	2860	0
38	20240508	202200	75739780	2860	2860	2860	2860	0
39	20240508	202100	75739780	2860	2860	2860	2860	0
40	20240508	202000	75739780	2860	2860	2860	2860	0
41	20240508	201900	75739780	2860	2860	2860	2860	0
42	20240508	201800	75739780	2860	2860	2860	2860	0
43	20240508	201700	75739780	2860	2860	2860	2860	0
44	20240508	201600	75739780	2860	2860	2860	2860	0
45	20240508	201500	75739780	2860	2860	2860	2860	0
46	20240508	201400	75739780	2860	2860	2860	2860	0
47	20240508	201300	75739780	2860	2860	2860	2860	0
48	20240508	201200	75739780	2860	2860	2860	2860	0
49	20240508	201100	75739780	2860	2860	2860	2860	0
50	20240508	201000	75739780	2860	2860	2860	2860	0
51	20240508	200900	75739780	2860	2860	2860	2860	0
52	20240508	200800	75739780	2860	2860	2860	2860	0
53	20240508	200700	75739780	2860	2860	2860	2860	0
54	20240508	200600	75739780	2860	2860	2860	2860	0
55	20240508	200500	75739780	2860	2860	2860	2860	0
56	20240508	200400	75739780	2860	2860	2860	2860	0
57	20240508	200300	75739780	2860	2860	2860	2860	0
58	20240508	200200	75739780	2860	2860	2860	2860	0
59	20240508	200100	75739780	2860	2860	2860	2860	0
60	20240508	200000	75739780	2860	2860	2860	2860	0
61	20240508	195900	75739780	2860	2860	2860	2860	0
62	20240508	195800	75739780	2860	2860	2860	2860	500
63	20240508	195700	75739780	2860	2860	2860	2860	0
64	20240508	195600	75739780	2860	2860	2860	2860	0
65	20240508	195500	75739780	2860	2860	2860	2860	0
66	20240508	195400	75739780	2860	2860	2860	2860	0
67	20240508	195300	75739780	2860	2860	2860	2860	0
68	20240508	195200	75739780	2860	2860	2860	2860	0
69	20240508	195100	75739780	2860	2860	2860	2860	0
70	20240508	195000	75739780	2860	2860	2860	2860	0
71	20240508	194900	75739780	2860	2860	2860	2860	0
72	20240508	194800	75739780	2860	2860	2860	2860	0
73	20240508	194700	75739780	2860	2860	2860	2860	0
74	20240508	194600	75739780	2860	2860	2860	2860	0
75	20240508	194500	75739780	2860	2860	2860	2860	0
76	20240508	194400	75739780	2860	2860	2860	2860	0
77	20240508	194300	75739780	2860	2860	2860	2860	0
78	20240508	194200	75739780	2860	2860	2860	2860	0
79	20240508	194100	75739780	2860	2860	2860	2860	0
80	20240508	194000	75739780	2860	2860	2860	2860	0
81	20240508	193900	75739780	2860	2860	2860	2860	0
82	20240508	193800	75739780	2860	2860	2860	2860	0
83	20240508	193700	75739780	2860	2860	2860	2860	0
84	20240508	193600	75739780	2860	2860	2860	2860	0
85	20240508	193500	75739780	2860	2860	2860	2860	0
86	20240508	193400	75739780	2860	2860	2860	2860	0
87	20240508	193300	75739780	2860	2860	2860	2860	0
88	20240508	193200	75739780	2860	2860	2860	2860	0
89	20240508	193100	75739780	2860	2860	2860	2860	0
90	20240508	193000	75739780	2860	2860	2860	2860	0
91	20240508	192900	75739780	2860	2860	2860	2860	0
92	20240508	192800	75739780	2860	2860	2860	2860	500
93	20240508	192700	75739780	2860	2860	2860	2860	0
94	20240508	192600	75739780	2860	2860	2860	2860	0
95	20240508	192500	75739780	2860	2860	2860	2860	0
96	20240508	192400	75739780	2860	2860	2860	2860	0
97	20240508	192300	75739780	2860	2860	2860	2860	0
98	20240508	192200	75739780	2860	2860	2860	2860	0
99	20240508	192100	75739780	2860	2860	2860	2860	0
100	20240508	192000	75739780	2860	2860	2860	2860	0
101	20240508	191900	75739780	2860	2860	2860	2860	0
102	20240508	191800	75739780	2860	2860	2860	2860	0
103	20240508	191700	75739780	2860	2860	2860	2860	0
104	20240508	191600	75739780	2860	2860	2860	2860	0
105	20240508	191500	75739780	2860	2860	2860	2860	0
106	20240508	191400	75739780	2860	2860	2860	2860	0
107	20240508	191300	75739780	2860	2860	2860	2860	0
108	20240508	191200	75739780	2860	2860	2860	2860	0
109	20240508	191100	75739780	2860	2860	2860	2860	0
110	20240508	191000	75739780	2860	2860	2860	2860	0
111	20240508	190900	75739780	2860	2860	2860	2860	0
112	20240508	190800	75739780	2860	2860	2860	2860	0
113	20240508	190700	75739780	2860	2860	2860	2860	0
114	20240508	190600	75739780	2860	2860	2860	2860	0
115	20240508	190500	75739780	2860	2860	2860	2860	0
116	20240508	190400	75739780	2860	2860	2860	2860	0
117	20240508	190300	75739780	2860	2860	2860	2860	0
118	20240508	190200	75739780	2860	2860	2860	2860	0
119	20240508	190100	75739780	2860	2860	2860	2860	0
120	20240508	190000	75739780	2860	2860	2860	2860	0
121	20240508	185900	75739780	2860	2860	2860	2860	0
122	20240508	185800	75739780	2860	2860	2860	2860	500
123	20240508	185700	75739780	2860	2860	2860	2860	0
124	20240508	185600	75739780	2860	2860	2860	2860	0
125	20240508	185500	75739780	2860	2860	2860	2860	0
126	20240508	185400	75739780	2860	2860	2860	2860	0
127	20240508	185300	75739780	2860	2860	2860	2860	0
128	20240508	185200	75739780	2860	2860	2860	2860	0
129	20240508	185100	75739780	2860	2860	2860	2860	0
130	20240508	185000	75739780	2860	2860	2860	2860	0
131	20240508	184900	75739780	2860	2860	2860	2860	0
132	20240508	184800	75739780	2860	2860	2860	2860	0
133	20240508	184700	75739780	2860	2860	2860	2860	0
134	20240508	184600	75739780	2860	2860	2860	2860	0
135	20240508	184500	75739780	2860	2860	2860	2860	0
136	20240508	184400	75739780	2860	2860	2860	2860	0
137	20240508	184300	75739780	2860	2860	2860	2860	0
138	20240508	184200	75739780	2860	2860	2860	2860	0
139	20240508	184100	75739780	2860	2860	2860	2860	0
140	20240508	184000	75739780	2860	2860	2860	2860	0
141	20240508	183900	75739780	2860	2860	2860	2860	0
142	20240508	183800	75739780	2860	2860	2860	2860	0
143	20240508	183700	75739780	2860	2860	2860	2860	0
144	20240508	183600	75739780	2860	2860	2860	2860	0
145	20240508	183500	75739780	2860	2860	2860	2860	0
146	20240508	183400	75739780	2860	2860	2860	2860	0
147	20240508	183300	75739780	2860	2860	2860	2860	0
148	20240508	183200	75739780	2860	2860	2860	2860	0
149	20240508	183100	75739780	2860	2860	2860	2860	0
150	20240508	183000	75739780	2860	2860	2860	2860	0
151	20240508	182900	75739780	2860	2860	2860	2860	0
152	20240508	182800	75739780	2860	2860	2860	2860	500
153	20240508	182700	75739780	2860	2860	2860	2860	0
154	20240508	182600	75739780	2860	2860	2860	2860	0
155	20240508	182500	75739780	2860	2860	2860	2860	0
156	20240508	182400	75739780	2860	2860	2860	2860	0
157	20240508	182300	75739780	2860	2860	2860	2860	0
158	20240508	182200	75739780	2860	2860	2860	2860	0
159	20240508	182100	75739780	2860	2860	2860	2860	0
160	20240508	182000	75739780	2860	2860	2860	2860	0
161	20240508	181900	75739780	2860	2860	2860	2860	0
162	20240508	181800	75739780	2860	2860	2860	2860	0
163	20240508	181700	75739780	2860	2860	2860	2860	0
164	20240508	181600	75739780	2860	2860	2860	2860	0
165	20240508	181500	75739780	2860	2860	2860	2860	0
166	20240508	181400	75739780	2860	2860	2860	2860	0
167	20240508	181300	75739780	2860	2860	2860	2860	0
168	20240508	181200	75739780	2860	2860	2860	2860	0
169	20240508	181100	75739780	2860	2860	2860	2860	0
170	20240508	181000	75739780	2860	2860	2860	2860	0
171	20240508	180900	75739780	2860	2860	2860	2860	0
172	20240508	180800	75739780	2860	2860	2860	2860	0
173	20240508	180700	75739780	2860	2860	2860	2860	0
174	20240508	180600	75739780	2860	2860	2860	2860	0
175	20240508	180500	75739780	2860	2860	2860	2860	0
176	20240508	180400	75739780	2860	2860	2860	2860	0
177	20240508	180300	75739780	2860	2860	2860	2860	0
178	20240508	180200	75739780	2860	2860	2860	2860	0
179	20240508	180100	75739780	2860	2860	2860	2860	0
180	20240508	180000	75739780	2860	2860	2860	2860	0
181	20240508	175900	75739780	2860	2860	2860	2860	0
182	20240508	175800	75739780	2860	2860	2860	2860	500
183	20240508	175700	75739780	2860	2860	2860	2860	0
184	20240508	175600	75739780	2860	2860	2860	2860	0
185	20240508	175500	75739780	2860	2860	2860	2860	0
186	20240508	175400	75739780	2860	2860	2860	2860	0
187	20240508	175300	75739780	2860	2860	2860	2860	0
188	20240508	175200	75739780	2860	2860	2860	2860	0
189	20240508	175100	75739780	2860	2860	2860	2860	0
190	20240508	175000	75739780	2860	2860	2860	2860	0
191	20240508	174900	75739780	2860	2860	2860	2860	0
192	20240508	174800	75739780	2860	2860	2860	2860	0
193	20240508	174700	75739780	2860	2860	2860	2860	0
194	20240508	174600	75739780	2860	2860	2860	2860	0
195	20240508	174500	75739780	2860	2860	2860	2860	0
196	20240508	174400	75739780	2860	2860	2860	2860	0
197	20240508	174300	75739780	2860	2860	2860	2860	0
198	20240508	174200	75739780	2860	2860	2860	2860	0
199	20240508	174100	75739780	2860	2860	2860	2860	0
200	20240508	174000	75739780	2860	2860	2860	2860	0
201	20240508	173900	75739780	2860	2860	2860	2860	0
202	20240508	173800	75739780	2860	2860	2860	2860	0
203	20240508	173700	75739780	2860	2860	2860	2860	0
204	20240508	173600	75739780	2860	2860	2860	2860	0
205	20240508	173500	75739780	2860	2860	2860	2860	0
206	20240508	173400	75739780	2860	2860	2860	2860	0
207	20240508	173300	75739780	2860	2860	2860	2860	0
208	20240508	173200	75739780	2860	2860	2860	2860	0
209	20240508	173100	75739780	2860	2860	2860	2860	0
210	20240508	173000	75739780	2860	2860	2860	2860	0
211	20240508	172900	75739780	2860	2860	2860	2860	0
212	20240508	172800	75739780	2860	2860	2860	2860	500
213	20240508	172700	75739780	2860	2860	2860	2860	0
214	20240508	172600	75739780	2860	2860	2860	2860	0
215	20240508	172500	75739780	2860	2860	2860	2860	0
216	20240508	172400	75739780	2860	2860	2860	2860	0
217	20240508	172300	75739780	2860	2860	2860	2860	0
218	20240508	172200	75739780	2860	2860	2860	2860	0
219	20240508	172100	75739780	2860	2860	2860	2860	0
220	20240508	172000	75739780	2860	2860	2860	2860	0
221	20240508	171900	75739780	2860	2860	2860	2860	0
222	20240508	171800	75739780	2860	2860	2860	2860	0
223	20240508	171700	75739780	2860	2860	2860	2860	0
224	20240508	171600	75739780	2860	2860	2860	2860	0
225	20240508	171500	75739780	2860	2860	2860	2860	0
226	20240508	171400	75739780	2860	2860	2860	2860	0
227	20240508	171300	75739780	2860	2860	2860	2860	0
228	20240508	171200	75739780	2860	2860	2860	2860	0
229	20240508	171100	75739780	2860	2860	2860	2860	0
230	20240508	171000	75739780	2860	2860	2860	2860	0
231	20240508	170900	75739780	2860	2860	2860	2860	0
232	20240508	170800	75739780	2860	2860	2860	2860	0
233	20240508	170700	75739780	2860	2860	2860	2860	0
234	20240508	170600	75739780	2860	2860	2860	2860	0
235	20240508	170500	75739780	2860	2860	2860	2860	0
236	20240508	170400	75739780	2860	2860	2860	2860	0
237	20240508	170300	75739780	2860	2860	2860	2860	0
238	20240508	170200	75739780	2860	2860	2860	2860	0
239	20240508	170100	75739780	2860	2860	2860	2860	0
240	20240508	170000	75739780	2860	2860	2860	2860	0
241	20240508	165900	75739780	2860	2860	2860	2860	0
242	20240508	165800	75739780	2860	2860	2860	2860	500
243	20240508	165700	75739780	2860	2860	2860	2860	0
244	20240508	165600	75739780	2860	2860	2860	2860	0
245	20240508	165500	75739780	2860	2860	2860	2860	0
246	20240508	165400	75739780	2860	2860	2860	2860	0
247	20240508	165300	75739780	2860	2860	2860	2860	0
248	20240508	165200	75739780	2860	2860	2860	2860	0
249	20240508	165100	75739780	2860	2860	2860	2860	0
250	20240508	165000	75739780	2860	2860	2860	2860	0
251	20240508	164900	75739780	2860	2860	2860	2860	0
252	20240508	164800	75739780	2860	2860	2860	2860	0
253	20240508	164700	75739780	2860	2860	2860	2860	0
254	20240508	164600	75739780	2860	2860	2860	2860	0
255	20240508	164500	75739780	2860	2860	2860	2860	0
256	20240508	164400	75739780	2860	2860	2860	2860	0
257	20240508	164300	75739780	2860	2860	2860	2860	0
258	20240508	164200	75739780	2860	2860	2860	2860	0
259	20240508	164100	75739780	2860	2860	2860	2860	0
260	20240508	164000	75739780	2860	2860	2860	2860	0
261	20240508	163900	75739780	2860	2860	2860	2860	0
262	20240508	163800	75739780	2860	2860	2860	2860	0
263	20240508	163700	75739780	2860	2860	2860	2860	0
264	20240508	163600	75739780	2860	2860	2860	2860	0
265	20240508	163500	75739780	2860	2860	2860	2860	0
266	20240508	163400	75739780	2860	2860	2860	2860	0
267	20240508	163300	75739780	2860	2860	2860	2860	0
268	20240508	163200	75739780	2860	2860	2860	2860	0
269	20240508	163100	75739780	2860	2860	2860	2860	0
270	20240508	163000	75739780	2860	2860	2860	2860	0
271	20240508	162900	75739780	2860	2860	2860	2860	0
272	20240508	162800	75739780	2860	2860	2860	2860	500
273	20240508	162700	75739780	2860	2860	2860	2860	0
274	20240508	162600	75739780	2860	2860	2860	2860	0
275	20240508	162500	75739780	2860	2860	2860	2860	0
276	20240508	162400	75739780	2860	2860	2860	2860	0
277	20240508	162300	75739780	2860	2860	2860	2860	0
278	20240508	162200	75739780	2860	2860	2860	2860	0
279	20240508	162100	75739780	2860	2860	2860	2860	0
280	20240508	162000	75739780	2860	2860	2860	2860	0
281	20240508	161900	75739780	2860	2860	2860	2860	0
282	20240508	161800	75739780	2860	2860	2860	2860	0
283	20240508	161700	75739780	2860	2860	2860	2860	0
284	20240508	161600	75739780	2860	2860	2860	2860	0
285	20240508	161500	75739780	2860	2860	2860	2860	0
286	20240508	161400	75739780	2860	2860	2860	2860	0
287	20240508	161300	75739780	2860	2860	2860	2860	0
288	20240508	161200	75739780	2860	2860	2860	2860	0
289	20240508	161100	75739780	2860	2860	2860	2860	0
290	20240508	161000	75739780	2860	2860	2860	2860	0
291	20240508	160900	75739780	2860	2860	2860	2860	0
292	20240508	160800	75739780	2860	2860	2860	2860	0
293	20240508	160700	75739780	2860	2860	2860	2860	0
294	20240508	160600	75739780	2860	2860	2860	2860	0
295	20240508	160500	75739780	2860	2860	2860	2860	0
296	20240508	160400	75739780	2860	2860	2860	2860	0
297	20240508	160300	75739780	2860	2860	2860	2860	0
298	20240508	160200	75739780	2860	2860	2860	2860	0
299	20240508	160100	75739780	2860	2860	2860	2860	0
300	20240508	160000	75739780	2860	2860	2860	2860	0
301	20240508	155900	75739780	2860	2860	2860	2860	0
302	20240508	155800	75739780	2860	2860	2860	2860	500
303	20240508	155700	75739780	2860	2860	2860	2860	0
304	20240508	155600	75739780	2860	2860	2860	2860	0
305	20240508	155500	75739780	2860	2860	2860	2860	0
306	20240508	155400	75739780	2860	2860	2860	2860	0
307	20240508	155300	75739780	2860	2860	2860	2860	0
308	20240508	155200	75739780	2860	2860	2860	2860	0
309	20240508	155100	75739780	2860	2860	2860	2860	0
310	20240508	155000	75739780	2860	2860	2860	2860	0
311	20240508	154900	75739780	2860	2860	2860	2860	0
312	20240508	154800	75739780	2860	2860	2860	2860	0
313	20240508	154700	75739780	2860	2860	2860	2860	0
314	20240508	154600	75739780	2860	2860	2860	2860	0
315	20240508	154500	75739780	2860	2860	2860	2860	0
316	20240508	154400	75739780	2860	2860	2860	2860	0
317	20240508	154300	75739780	2860	2860	2860	2860	0
318	20240508	154200	75739780	2860	2860	2860	2860	0
319	20240508	154100	75739780	2860	2860	2860	2860	0
320	20240508	154000	75739780	2860	2860	2860	2860	0
321	20240508	153900	75739780	2860	2860	2860	2860	0
322	20240508	153800	75739780	2860	2860	2860	2860	0
323	20240508	153700	75739780	2860	2860	2860	2860	0
324	20240508	153600	75739780	2860	2860	2860	2860	0
325	20240508	153500	75739780	2860	2860	2860	2860	0
326	20240508	153400	75739780	2860	2860	2860	2860	0
327	20240508	153300	75739780	2860	2860	2860	2860	0
328	20240508	153200	75739780	2860	2860	2860	2860	0
329	20240508	153100	75739780	2860	2860	2860	2860	0
330	20240508	153000	75739780	2860	2860	2860	2860	500
331	20240508	152900	74309780	2820	2820	2820	2820	0
332	20240508	152800	74309780	2820	2820	2820	2820	0
333	20240508	152700	74309780	2820	2820	2820	2820	0
334	20240508	152600	74309780	2820	2820	2820	2820	0
335	20240508	152500	74309780	2820	2820	2820	2820	0
336	20240508	152400	74309780	2820	2820	2820	2820	0
337	20240508	152300	74309780	2820	2820	2820	2820	0
338	20240508	152200	74309780	2820	2820	2820	2820	0
339	20240508	152100	74309780	2820	2820	2820	2820	0
340	20240508	152000	74309780	2820	2820	2820	2820	0
341	20240508	151900	74309780	2820	2820	2820	2820	0
342	20240508	151800	74309780	2820	2820	2820	2820	0
343	20240508	151700	74309780	2820	2825	2825	2820	5380
344	20240508	151600	59137900	2850	2850	2850	2850	0
345	20240508	151500	59137900	2850	2850	2850	2850	0
346	20240508	151400	59137900	2850	2850	2850	2850	0
347	20240508	151300	59137900	2850	2850	2850	2850	0
348	20240508	151200	59137900	2850	2850	2850	2850	0
349	20240508	151100	59137900	2850	2830	2850	2820	410
350	20240508	151000	57978140	2855	2850	2855	2850	181
351	20240508	150900	57462065	2850	2850	2850	2850	19
352	20240508	150800	57407915	2855	2855	2855	2855	1
353	20240508	150700	57405060	2855	2850	2855	2850	193
354	20240508	150600	56854530	2850	2850	2850	2850	0
355	20240508	150500	56854530	2850	2850	2850	2850	0
356	20240508	150400	56854530	2850	2850	2850	2850	1
357	20240508	150300	56851680	2820	2820	2820	2820	0
358	20240508	150200	56851680	2820	2820	2820	2820	0
359	20240508	150100	56851680	2820	2820	2820	2820	0
360	20240508	150000	56851680	2820	2820	2820	2820	0
361	20240508	145900	56851680	2820	2820	2820	2820	0
362	20240508	145800	56851680	2820	2820	2820	2820	0
363	20240508	145700	56851680	2820	2820	2820	2820	0
364	20240508	145600	56851680	2820	2820	2820	2820	0
365	20240508	145500	56851680	2820	2820	2820	2820	0
366	20240508	145400	56851680	2820	2820	2820	2820	0
367	20240508	145300	56851680	2820	2820	2820	2820	0
368	20240508	145200	56851680	2820	2820	2820	2820	0
369	20240508	145100	56851680	2820	2820	2820	2820	0
370	20240508	145000	56851680	2820	2820	2820	2820	0
371	20240508	144900	56851680	2820	2820	2820	2820	0
372	20240508	144800	56851680	2820	2820	2820	2820	0
373	20240508	144700	56851680	2820	2820	2820	2820	0
374	20240508	144600	56851680	2820	2820	2820	2820	0
375	20240508	144500	56851680	2820	2820	2820	2820	1898
376	20240508	144400	51499320	2815	2815	2815	2815	35
377	20240508	144300	51400795	2810	2810	2810	2810	0
378	20240508	144200	51400795	2810	2810	2810	2810	0
379	20240508	144100	51400795	2810	2810	2810	2810	0
380	20240508	144000	51400795	2810	2810	2810	2810	0
381	20240508	143900	51400795	2810	2810	2810	2810	754
382	20240508	143800	49282055	2810	2810	2810	2810	0
383	20240508	143700	49282055	2810	2810	2810	2810	0
384	20240508	143600	49282055	2810	2810	2810	2810	0
385	20240508	143500	49282055	2810	2810	2810	2810	500
386	20240508	143400	47877055	2810	2810	2810	2810	193
387	20240508	143300	47334725	2810	2810	2810	2810	0
388	20240508	143200	47334725	2810	2810	2810	2810	0
389	20240508	143100	47334725	2810	2810	2810	2810	0
390	20240508	143000	47334725	2810	2810	2810	2810	0
391	20240508	142900	47334725	2810	2810	2810	2810	0
392	20240508	142800	47334725	2810	2810	2810	2810	0
393	20240508	142700	47334725	2810	2810	2810	2810	0
394	20240508	142600	47334725	2810	2810	2810	2810	0
395	20240508	142500	47334725	2810	2810	2810	2810	0
396	20240508	142400	47334725	2810	2810	2810	2810	0
397	20240508	142300	47334725	2810	2810	2810	2810	0
398	20240508	142200	47334725	2810	2810	2810	2810	0
399	20240508	142100	47334725	2810	2810	2810	2810	0
400	20240508	142000	47334725	2810	2810	2810	2810	55
401	20240508	141900	47180175	2810	2810	2810	2810	0
402	20240508	141800	47180175	2810	2810	2810	2810	20
403	20240508	141700	47123975	2810	2810	2810	2810	0
404	20240508	141600	47123975	2810	2810	2810	2810	0
405	20240508	141500	47123975	2810	2810	2810	2810	0
406	20240508	141400	47123975	2810	2810	2810	2810	0
407	20240508	141300	47123975	2810	2810	2810	2810	0
408	20240508	141200	47123975	2810	2810	2810	2810	0
409	20240508	141100	47123975	2810	2810	2810	2810	0
410	20240508	141000	47123975	2810	2810	2810	2810	0
411	20240508	140900	47123975	2810	2810	2810	2810	0
412	20240508	140800	47123975	2810	2810	2810	2810	0
413	20240508	140700	47123975	2810	2810	2810	2810	1
414	20240508	140600	47121165	2785	2785	2785	2785	0
415	20240508	140500	47121165	2785	2785	2785	2785	0
416	20240508	140400	47121165	2785	2785	2785	2785	0
417	20240508	140300	47121165	2785	2785	2785	2785	44
418	20240508	140200	46998625	2790	2790	2790	2790	0
419	20240508	140100	46998625	2790	2790	2790	2790	500
420	20240508	140000	45603625	2790	2790	2790	2790	14
421	20240508	135900	45564565	2820	2820	2820	2820	0
422	20240508	135800	45564565	2820	2820	2820	2820	0
423	20240508	135700	45564565	2820	2820	2820	2820	0
424	20240508	135600	45564565	2820	2820	2820	2820	0
425	20240508	135500	45564565	2820	2820	2820	2820	11
426	20240508	135400	45533545	2820	2820	2820	2820	19
427	20240508	135300	45479965	2820	2820	2820	2820	0
428	20240508	135200	45479965	2820	2820	2820	2820	0
429	20240508	135100	45479965	2820	2820	2820	2820	0
430	20240508	135000	45479965	2820	2820	2820	2820	0
431	20240508	134900	45479965	2820	2820	2820	2820	0
432	20240508	134800	45479965	2820	2820	2820	2820	0
433	20240508	134700	45479965	2820	2820	2820	2820	0
434	20240508	134600	45479965	2820	2820	2820	2820	0
435	20240508	134500	45479965	2820	2820	2820	2820	0
436	20240508	134400	45479965	2820	2820	2820	2820	0
437	20240508	134300	45479965	2820	2820	2820	2820	0
438	20240508	134200	45479965	2820	2820	2820	2820	0
439	20240508	134100	45479965	2820	2820	2820	2820	0
440	20240508	134000	45479965	2820	2820	2820	2820	0
441	20240508	133900	45479965	2820	2820	2820	2820	0
442	20240508	133800	45479965	2820	2820	2820	2820	0
443	20240508	133700	45479965	2820	2820	2820	2820	0
444	20240508	133600	45479965	2820	2820	2820	2820	0
445	20240508	133500	45479965	2820	2820	2820	2820	0
446	20240508	133400	45479965	2820	2820	2820	2820	0
447	20240508	133300	45479965	2820	2820	2820	2820	1
448	20240508	133200	45477145	2820	2820	2820	2820	91
449	20240508	133100	45220525	2790	2795	2795	2790	651
450	20240508	133000	43404210	2800	2805	2805	2800	33
451	20240508	132900	43311735	2820	2820	2820	2820	0
452	20240508	132800	43311735	2820	2820	2820	2820	0
453	20240508	132700	43311735	2820	2820	2820	2820	0
454	20240508	132600	43311735	2820	2820	2820	2820	0
455	20240508	132500	43311735	2820	2820	2820	2820	0
456	20240508	132400	43311735	2820	2820	2820	2820	0
457	20240508	132300	43311735	2820	2820	2820	2820	0
458	20240508	132200	43311735	2820	2820	2820	2820	0
459	20240508	132100	43311735	2820	2820	2820	2820	0
460	20240508	132000	43311735	2820	2820	2820	2820	1
461	20240508	131900	43308915	2820	2820	2820	2820	1
462	20240508	131800	43306095	2820	2820	2820	2820	0
463	20240508	131700	43306095	2820	2820	2820	2820	0
464	20240508	131600	43306095	2820	2820	2820	2820	10
465	20240508	131500	43277895	2800	2800	2800	2800	0
466	20240508	131400	43277895	2800	2800	2800	2800	0
467	20240508	131300	43277895	2800	2800	2800	2800	0
468	20240508	131200	43277895	2800	2800	2800	2800	0
469	20240508	131100	43277895	2800	2800	2800	2800	0
470	20240508	131000	43277895	2800	2820	2820	2800	18
471	20240508	130900	43227155	2820	2820	2820	2820	363
472	20240508	130800	42203495	2820	2820	2820	2820	0
473	20240508	130700	42203495	2820	2820	2820	2820	0
474	20240508	130600	42203495	2820	2820	2820	2820	0
475	20240508	130500	42203495	2820	2820	2820	2820	0
476	20240508	130400	42203495	2820	2820	2820	2820	1
477	20240508	130300	42200675	2820	2820	2820	2820	0
478	20240508	130200	42200675	2820	2820	2820	2820	0
479	20240508	130100	42200675	2820	2820	2820	2820	1
480	20240508	130000	42197855	2790	2790	2790	2790	0
481	20240508	125900	42197855	2790	2790	2790	2790	280
482	20240508	125800	41416655	2790	2790	2790	2790	0
483	20240508	125700	41416655	2790	2790	2790	2790	0
484	20240508	125600	41416655	2790	2790	2790	2790	0
485	20240508	125500	41416655	2790	2790	2790	2790	8
486	20240508	125400	41394335	2790	2815	2815	2790	1812
487	20240508	125300	36332590	2820	2820	2820	2820	0
488	20240508	125200	36332590	2820	2820	2820	2820	0
489	20240508	125100	36332590	2820	2820	2820	2820	0
490	20240508	125000	36332590	2820	2820	2820	2820	0
491	20240508	124900	36332590	2820	2820	2820	2820	0
492	20240508	124800	36332590	2820	2820	2820	2820	3
493	20240508	124700	36324130	2820	2820	2820	2820	0
494	20240508	124600	36324130	2820	2820	2820	2820	0
495	20240508	124500	36324130	2820	2820	2820	2820	0
496	20240508	124400	36324130	2820	2820	2820	2820	0
497	20240508	124300	36324130	2820	2820	2820	2820	0
498	20240508	124200	36324130	2820	2820	2820	2820	0
499	20240508	124100	36324130	2820	2820	2820	2820	5
500	20240508	124000	36310030	2820	2820	2820	2820	62
501	20240508	123900	36135190	2820	2820	2820	2820	0
502	20240508	123800	36135190	2820	2815	2820	2815	26
503	20240508	123700	36061945	2810	2815	2815	2810	1532
504	20240508	123600	31754415	2815	2815	2815	2815	0
505	20240508	123500	31754415	2815	2815	2815	2815	0
506	20240508	123400	31754415	2815	2815	2815	2815	0
507	20240508	123300	31754415	2815	2815	2815	2815	0
508	20240508	123200	31754415	2815	2815	2815	2815	0
509	20240508	123100	31754415	2815	2815	2815	2815	100
510	20240508	123000	31472915	2815	2815	2815	2815	103
511	20240508	122900	31182970	2825	2825	2825	2825	0
512	20240508	122800	31182970	2825	2825	2825	2825	48
513	20240508	122700	31047370	2825	2835	2835	2825	200
514	20240508	122600	30481750	2830	2830	2830	2830	96
515	20240508	122500	30210070	2835	2835	2835	2835	0
516	20240508	122400	30210070	2835	2835	2835	2835	152
517	20240508	122300	29779150	2830	2830	2830	2830	0
518	20240508	122200	29779150	2830	2830	2830	2830	245
519	20240508	122100	29085800	2830	2830	2830	2830	232
520	20240508	122000	28429240	2835	2835	2835	2835	0
521	20240508	121900	28429240	2835	2835	2835	2835	0
522	20240508	121800	28429240	2835	2835	2835	2835	121
523	20240508	121700	28086205	2835	2835	2835	2835	213
524	20240508	121600	27482350	2835	2835	2835	2835	14
525	20240508	121500	27442660	2810	2825	2825	2810	714
526	20240508	121400	25432535	2840	2840	2840	2840	0
527	20240508	121300	25432535	2840	2840	2840	2840	0
528	20240508	121200	25432535	2840	2840	2840	2840	0
529	20240508	121100	25432535	2840	2840	2840	2840	0
530	20240508	121000	25432535	2840	2840	2840	2840	0
531	20240508	120900	25432535	2840	2840	2840	2840	0
532	20240508	120800	25432535	2840	2840	2840	2840	0
533	20240508	120700	25432535	2840	2840	2840	2840	0
534	20240508	120600	25432535	2840	2840	2840	2840	0
535	20240508	120500	25432535	2840	2840	2840	2840	0
536	20240508	120400	25432535	2840	2840	2840	2840	0
537	20240508	120300	25432535	2840	2840	2840	2840	1
538	20240508	120200	25429695	2820	2820	2820	2820	0
539	20240508	120100	25429695	2820	2820	2820	2820	0
540	20240508	120000	25429695	2820	2820	2820	2820	0
541	20240508	115900	25429695	2820	2820	2820	2820	0
542	20240508	115800	25429695	2820	2820	2820	2820	0
543	20240508	115700	25429695	2820	2820	2820	2820	0
544	20240508	115600	25429695	2820	2820	2820	2820	0
545	20240508	115500	25429695	2820	2820	2820	2820	0
546	20240508	115400	25429695	2820	2820	2820	2820	259
547	20240508	115300	24699315	2820	2820	2820	2820	0
548	20240508	115200	24699315	2820	2820	2820	2820	106
549	20240508	115100	24400395	2820	2820	2820	2820	600
550	20240508	115000	22708395	2840	2840	2840	2840	0
551	20240508	114900	22708395	2840	2840	2840	2840	0
552	20240508	114800	22708395	2840	2840	2840	2840	0
553	20240508	114700	22708395	2840	2840	2840	2840	0
554	20240508	114600	22708395	2840	2840	2840	2840	0
555	20240508	114500	22708395	2840	2840	2840	2840	14
556	20240508	114400	22668635	2820	2820	2820	2820	14
557	20240508	114300	22629155	2840	2840	2840	2840	0
558	20240508	114200	22629155	2840	2840	2840	2840	0
559	20240508	114100	22629155	2840	2840	2840	2840	0
560	20240508	114000	22629155	2840	2840	2840	2840	0
561	20240508	113900	22629155	2840	2840	2840	2840	0
562	20240508	113800	22629155	2840	2840	2840	2840	0
563	20240508	113700	22629155	2840	2840	2840	2840	0
564	20240508	113600	22629155	2840	2840	2840	2840	0
565	20240508	113500	22629155	2840	2840	2840	2840	0
566	20240508	113400	22629155	2840	2840	2840	2840	0
567	20240508	113300	22629155	2840	2840	2840	2840	0
568	20240508	113200	22629155	2840	2840	2840	2840	0
569	20240508	113100	22629155	2840	2840	2840	2840	0
570	20240508	113000	22629155	2840	2840	2840	2840	0
571	20240508	112900	22629155	2840	2840	2840	2840	0
572	20240508	112800	22629155	2840	2840	2840	2840	0
573	20240508	112700	22629155	2840	2840	2840	2840	0
574	20240508	112600	22629155	2840	2840	2840	2840	0
575	20240508	112500	22629155	2840	2840	2840	2840	50
576	20240508	112400	22487155	2850	2850	2850	2850	0
577	20240508	112300	22487155	2850	2850	2850	2850	0
578	20240508	112200	22487155	2850	2850	2850	2850	1
579	20240508	112100	22484305	2850	2850	2850	2850	0
580	20240508	112000	22484305	2850	2850	2850	2850	0
581	20240508	111900	22484305	2850	2850	2850	2850	0
582	20240508	111800	22484305	2850	2850	2850	2850	0
583	20240508	111700	22484305	2850	2850	2850	2850	300
584	20240508	111600	21629305	2850	2850	2850	2850	0
585	20240508	111500	21629305	2850	2850	2850	2850	0
586	20240508	111400	21629305	2850	2850	2850	2850	0
587	20240508	111300	21629305	2850	2850	2850	2850	0
588	20240508	111200	21629305	2850	2850	2850	2850	0
589	20240508	111100	21629305	2850	2850	2850	2850	1
590	20240508	111000	21626455	2840	2840	2840	2840	0
591	20240508	110900	21626455	2840	2840	2840	2840	0
592	20240508	110800	21626455	2840	2840	2840	2840	0
593	20240508	110700	21626455	2840	2840	2840	2840	0
594	20240508	110600	21626455	2840	2840	2840	2840	0
595	20240508	110500	21626455	2840	2840	2840	2840	0
596	20240508	110400	21626455	2840	2840	2840	2840	0
597	20240508	110300	21626455	2840	2840	2840	2840	0
598	20240508	110200	21626455	2840	2840	2840	2840	0
599	20240508	110100	21626455	2840	2840	2840	2840	0
600	20240508	110000	21626455	2840	2840	2840	2840	0
601	20240508	105900	21626455	2840	2840	2840	2840	0
602	20240508	105800	21626455	2840	2840	2840	2840	0
603	20240508	105700	21626455	2840	2840	2840	2840	0
604	20240508	105600	21626455	2840	2840	2840	2840	0
605	20240508	105500	21626455	2840	2840	2840	2840	0
606	20240508	105400	21626455	2840	2840	2840	2840	0
607	20240508	105300	21626455	2840	2840	2840	2840	0
608	20240508	105200	21626455	2840	2840	2840	2840	217
609	20240508	105100	21010175	2840	2840	2840	2840	0
610	20240508	105000	21010175	2840	2840	2840	2840	0
611	20240508	104900	21010175	2840	2840	2840	2840	93
612	20240508	104800	20746055	2840	2840	2840	2840	0
613	20240508	104700	20746055	2840	2840	2840	2840	14
614	20240508	104600	20706295	2820	2820	2820	2820	0
615	20240508	104500	20706295	2820	2820	2820	2820	0
616	20240508	104400	20706295	2820	2820	2820	2820	0
617	20240508	104300	20706295	2820	2820	2820	2820	0
618	20240508	104200	20706295	2820	2820	2820	2820	0
619	20240508	104100	20706295	2820	2820	2820	2820	0
620	20240508	104000	20706295	2820	2820	2820	2820	0
621	20240508	103900	20706295	2820	2820	2820	2820	0
622	20240508	103800	20706295	2820	2820	2820	2820	1
623	20240508	103700	20703475	2820	2820	2820	2820	30
624	20240508	103600	20618875	2820	2820	2820	2820	0
625	20240508	103500	20618875	2820	2820	2820	2820	0
626	20240508	103400	20618875	2820	2820	2820	2820	0
627	20240508	103300	20618875	2820	2820	2820	2820	14
628	20240508	103200	20579395	2840	2840	2840	2840	14
629	20240508	103100	20539635	2840	2840	2840	2840	70
630	20240508	103000	20340835	2820	2820	2820	2820	0
631	20240508	102900	20340835	2820	2820	2820	2820	0
632	20240508	102800	20340835	2820	2820	2820	2820	0
633	20240508	102700	20340835	2820	2820	2820	2820	0
634	20240508	102600	20340835	2820	2820	2820	2820	1000
635	20240508	102500	17520835	2820	2820	2820	2820	0
636	20240508	102400	17520835	2820	2820	2820	2820	0
637	20240508	102300	17520835	2820	2820	2820	2820	70
638	20240508	102200	17323435	2820	2820	2840	2820	42
639	20240508	102100	17204715	2840	2840	2840	2840	0
640	20240508	102000	17204715	2840	2840	2840	2840	3
641	20240508	101900	17196195	2840	2840	2840	2840	0
642	20240508	101800	17196195	2840	2840	2840	2840	0
643	20240508	101700	17196195	2840	2840	2840	2840	0
644	20240508	101600	17196195	2840	2840	2840	2840	0
645	20240508	101500	17196195	2840	2840	2840	2840	0
646	20240508	101400	17196195	2840	2840	2840	2840	0
647	20240508	101300	17196195	2840	2840	2840	2840	0
648	20240508	101200	17196195	2840	2840	2840	2840	0
649	20240508	101100	17196195	2840	2840	2840	2840	1
650	20240508	101000	17193355	2840	2840	2840	2840	0
651	20240508	100900	17193355	2840	2840	2840	2840	37
652	20240508	100800	17088275	2840	2840	2840	2840	118
653	20240508	100700	16753155	2820	2820	2820	2820	573
654	20240508	100600	15137295	2820	2830	2830	2820	321
655	20240508	100500	14231805	2840	2840	2840	2840	0
656	20240508	100400	14231805	2840	2840	2840	2840	1
657	20240508	100300	14228965	2840	2840	2840	2840	0
658	20240508	100200	14228965	2840	2840	2840	2840	0
659	20240508	100100	14228965	2840	2835	2840	2835	20
660	20240508	100000	14172180	2835	2835	2835	2835	0
661	20240508	095900	14172180	2835	2835	2835	2835	20
662	20240508	095800	14115480	2835	2835	2835	2835	2
663	20240508	095700	14109810	2830	2830	2830	2830	39
664	20240508	095600	13999440	2835	2835	2835	2835	100
665	20240508	095500	13715940	2840	2840	2840	2840	0
666	20240508	095400	13715940	2840	2820	2840	2815	2092
667	20240508	095300	7819715	2820	2830	2830	2820	417
668	20240508	095200	6642730	2855	2855	2855	2855	0
669	20240508	095100	6642730	2855	2855	2855	2855	0
670	20240508	095000	6642730	2855	2855	2855	2855	0
671	20240508	094900	6642730	2855	2855	2855	2855	0
672	20240508	094800	6642730	2855	2855	2855	2855	0
673	20240508	094700	6642730	2855	2855	2855	2855	17
674	20240508	094600	6594195	2825	2825	2825	2825	0
675	20240508	094500	6594195	2825	2825	2825	2825	0
676	20240508	094400	6594195	2825	2825	2825	2825	0
677	20240508	094300	6594195	2825	2825	2825	2825	20
678	20240508	094200	6537695	2825	2825	2825	2825	0
679	20240508	094100	6537695	2825	2830	2830	2825	439
680	20240508	094000	5297330	2860	2860	2860	2860	0
681	20240508	093900	5297330	2860	2860	2860	2860	0
682	20240508	093800	5297330	2860	2860	2860	2860	1
683	20240508	093700	5294470	2830	2850	2850	2830	26
684	20240508	093600	5220570	2860	2860	2860	2860	0
685	20240508	093500	5220570	2860	2860	2860	2860	0
686	20240508	093400	5220570	2860	2860	2860	2860	0
687	20240508	093300	5220570	2860	2860	2860	2860	0
688	20240508	093200	5220570	2860	2860	2860	2860	0
689	20240508	093100	5220570	2860	2860	2860	2860	0
690	20240508	093000	5220570	2860	2860	2860	2860	0
691	20240508	092900	5220570	2860	2860	2860	2860	0
692	20240508	092800	5220570	2860	2860	2860	2860	0
693	20240508	092700	5220570	2860	2860	2860	2860	0
694	20240508	092600	5220570	2860	2855	2860	2850	21
695	20240508	092500	5160615	2865	2865	2865	2865	0
696	20240508	092400	5160615	2865	2865	2865	2865	0
697	20240508	092300	5160615	2865	2865	2865	2865	0
698	20240508	092200	5160615	2865	2865	2865	2865	0
699	20240508	092100	5160615	2865	2865	2865	2865	0
700	20240508	092000	5160615	2865	2865	2865	2865	0
701	20240508	091900	5160615	2865	2865	2865	2865	11
702	20240508	091800	5129100	2810	2870	2870	2810	17
703	20240508	091700	5081210	2880	2880	2880	2880	0
704	20240508	091600	5081210	2880	2880	2880	2880	0
705	20240508	091500	5081210	2880	2880	2880	2880	0
706	20240508	091400	5081210	2880	2880	2880	2880	0
707	20240508	091300	5081210	2880	2880	2880	2880	0
708	20240508	091200	5081210	2880	2870	2880	2870	160
709	20240508	091100	4621540	2885	2840	2885	2840	364
710	20240508	091000	3587675	2840	2840	2840	2840	100
711	20240508	090900	3303675	2805	2805	2805	2805	0
712	20240508	090800	3303675	2805	2805	2805	2805	0
713	20240508	090700	3303675	2805	2805	2805	2805	0
714	20240508	090600	3303675	2805	2805	2805	2805	0
715	20240508	090500	3303675	2805	2805	2805	2805	1
716	20240508	090400	3300870	2790	2790	2790	2790	0
717	20240508	090300	3300870	2790	2790	2790	2790	37
718	20240508	090200	3197640	2790	2790	2790	2790	3
719	20240508	090100	3189270	2790	2790	2790	2755	324
720	20240508	090000	2292235	2790	2765	2790	2765	829