KissMeData/013120/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	185700	97020915	2715	2715	2715	2715	326
3	20240508	185600	97020915	2715	2715	2715	2715	0
4	20240508	185500	97020915	2715	2715	2715	2715	0
5	20240508	185400	97020915	2715	2715	2715	2715	0
6	20240508	185300	97020915	2715	2715	2715	2715	0
7	20240508	185200	97020915	2715	2715	2715	2715	0
8	20240508	185100	97020915	2715	2715	2715	2715	0
9	20240508	185000	97020915	2715	2715	2715	2715	0
10	20240508	184900	97020915	2715	2715	2715	2715	0
11	20240508	184800	97020915	2715	2715	2715	2715	0
12	20240508	184700	97020915	2715	2715	2715	2715	0
13	20240508	184600	97020915	2715	2715	2715	2715	0
14	20240508	184500	97020915	2715	2715	2715	2715	0
15	20240508	184400	97020915	2715	2715	2715	2715	0
16	20240508	184300	97020915	2715	2715	2715	2715	0
17	20240508	184200	97020915	2715	2715	2715	2715	0
18	20240508	184100	97020915	2715	2715	2715	2715	0
19	20240508	184000	97020915	2715	2715	2715	2715	0
20	20240508	183900	97020915	2715	2715	2715	2715	0
21	20240508	183800	97020915	2715	2715	2715	2715	0
22	20240508	183700	97020915	2715	2715	2715	2715	0
23	20240508	183600	97020915	2715	2715	2715	2715	0
24	20240508	183500	97020915	2715	2715	2715	2715	0
25	20240508	183400	97020915	2715	2715	2715	2715	0
26	20240508	183300	97020915	2715	2715	2715	2715	0
27	20240508	183200	97020915	2715	2715	2715	2715	0
28	20240508	183100	97020915	2715	2715	2715	2715	0
29	20240508	183000	97020915	2715	2715	2715	2715	0
30	20240508	182900	97020915	2715	2715	2715	2715	0
31	20240508	182800	97020915	2715	2715	2715	2715	0
32	20240508	182700	97020915	2715	2715	2715	2715	326
33	20240508	182600	97020915	2715	2715	2715	2715	0
34	20240508	182500	97020915	2715	2715	2715	2715	0
35	20240508	182400	97020915	2715	2715	2715	2715	0
36	20240508	182300	97020915	2715	2715	2715	2715	0
37	20240508	182200	97020915	2715	2715	2715	2715	0
38	20240508	182100	97020915	2715	2715	2715	2715	0
39	20240508	182000	97020915	2715	2715	2715	2715	0
40	20240508	181900	97020915	2715	2715	2715	2715	0
41	20240508	181800	97020915	2715	2715	2715	2715	0
42	20240508	181700	97020915	2715	2715	2715	2715	0
43	20240508	181600	97020915	2715	2715	2715	2715	0
44	20240508	181500	97020915	2715	2715	2715	2715	0
45	20240508	181400	97020915	2715	2715	2715	2715	0
46	20240508	181300	97020915	2715	2715	2715	2715	0
47	20240508	181200	97020915	2715	2715	2715	2715	0
48	20240508	181100	97020915	2715	2715	2715	2715	0
49	20240508	181000	97020915	2715	2715	2715	2715	0
50	20240508	180900	97020915	2715	2715	2715	2715	0
51	20240508	180800	97020915	2715	2715	2715	2715	0
52	20240508	180700	97020915	2715	2715	2715	2715	0
53	20240508	180600	97020915	2715	2715	2715	2715	0
54	20240508	180500	97020915	2715	2715	2715	2715	0
55	20240508	180400	97020915	2715	2715	2715	2715	0
56	20240508	180300	97020915	2715	2715	2715	2715	0
57	20240508	180200	97020915	2715	2715	2715	2715	0
58	20240508	180100	97020915	2715	2715	2715	2715	0
59	20240508	180000	97020915	2715	2715	2715	2715	0
60	20240508	175900	97020915	2715	2715	2715	2715	0
61	20240508	175800	97020915	2715	2715	2715	2715	0
62	20240508	175700	97020915	2715	2715	2715	2715	326
63	20240508	175600	97020915	2715	2715	2715	2715	0
64	20240508	175500	97020915	2715	2715	2715	2715	0
65	20240508	175400	97020915	2715	2715	2715	2715	0
66	20240508	175300	97020915	2715	2715	2715	2715	0
67	20240508	175200	97020915	2715	2715	2715	2715	0
68	20240508	175100	97020915	2715	2715	2715	2715	0
69	20240508	175000	97020915	2715	2715	2715	2715	0
70	20240508	174900	97020915	2715	2715	2715	2715	0
71	20240508	174800	97020915	2715	2715	2715	2715	0
72	20240508	174700	97020915	2715	2715	2715	2715	0
73	20240508	174600	97020915	2715	2715	2715	2715	0
74	20240508	174500	97020915	2715	2715	2715	2715	0
75	20240508	174400	97020915	2715	2715	2715	2715	0
76	20240508	174300	97020915	2715	2715	2715	2715	0
77	20240508	174200	97020915	2715	2715	2715	2715	0
78	20240508	174100	97020915	2715	2715	2715	2715	0
79	20240508	174000	97020915	2715	2715	2715	2715	0
80	20240508	173900	97020915	2715	2715	2715	2715	0
81	20240508	173800	97020915	2715	2715	2715	2715	0
82	20240508	173700	97020915	2715	2715	2715	2715	0
83	20240508	173600	97020915	2715	2715	2715	2715	0
84	20240508	173500	97020915	2715	2715	2715	2715	0
85	20240508	173400	97020915	2715	2715	2715	2715	0
86	20240508	173300	97020915	2715	2715	2715	2715	0
87	20240508	173200	97020915	2715	2715	2715	2715	0
88	20240508	173100	97020915	2715	2715	2715	2715	0
89	20240508	173000	97020915	2715	2715	2715	2715	0
90	20240508	172900	97020915	2715	2715	2715	2715	0
91	20240508	172800	97020915	2715	2715	2715	2715	0
92	20240508	172700	97020915	2715	2715	2715	2715	326
93	20240508	172600	97020915	2715	2715	2715	2715	0
94	20240508	172500	97020915	2715	2715	2715	2715	0
95	20240508	172400	97020915	2715	2715	2715	2715	0
96	20240508	172300	97020915	2715	2715	2715	2715	0
97	20240508	172200	97020915	2715	2715	2715	2715	0
98	20240508	172100	97020915	2715	2715	2715	2715	0
99	20240508	172000	97020915	2715	2715	2715	2715	0
100	20240508	171900	97020915	2715	2715	2715	2715	0
101	20240508	171800	97020915	2715	2715	2715	2715	0
102	20240508	171700	97020915	2715	2715	2715	2715	0
103	20240508	171600	97020915	2715	2715	2715	2715	0
104	20240508	171500	97020915	2715	2715	2715	2715	0
105	20240508	171400	97020915	2715	2715	2715	2715	0
106	20240508	171300	97020915	2715	2715	2715	2715	0
107	20240508	171200	97020915	2715	2715	2715	2715	0
108	20240508	171100	97020915	2715	2715	2715	2715	0
109	20240508	171000	97020915	2715	2715	2715	2715	0
110	20240508	170900	97020915	2715	2715	2715	2715	0
111	20240508	170800	97020915	2715	2715	2715	2715	0
112	20240508	170700	97020915	2715	2715	2715	2715	0
113	20240508	170600	97020915	2715	2715	2715	2715	0
114	20240508	170500	97020915	2715	2715	2715	2715	0
115	20240508	170400	97020915	2715	2715	2715	2715	0
116	20240508	170300	97020915	2715	2715	2715	2715	0
117	20240508	170200	97020915	2715	2715	2715	2715	0
118	20240508	170100	97020915	2715	2715	2715	2715	0
119	20240508	170000	97020915	2715	2715	2715	2715	0
120	20240508	165900	97020915	2715	2715	2715	2715	0
121	20240508	165800	97020915	2715	2715	2715	2715	0
122	20240508	165700	97020915	2715	2715	2715	2715	326
123	20240508	165600	97020915	2715	2715	2715	2715	0
124	20240508	165500	97020915	2715	2715	2715	2715	0
125	20240508	165400	97020915	2715	2715	2715	2715	0
126	20240508	165300	97020915	2715	2715	2715	2715	0
127	20240508	165200	97020915	2715	2715	2715	2715	0
128	20240508	165100	97020915	2715	2715	2715	2715	0
129	20240508	165000	97020915	2715	2715	2715	2715	0
130	20240508	164900	97020915	2715	2715	2715	2715	0
131	20240508	164800	97020915	2715	2715	2715	2715	0
132	20240508	164700	97020915	2715	2715	2715	2715	0
133	20240508	164600	97020915	2715	2715	2715	2715	0
134	20240508	164500	97020915	2715	2715	2715	2715	0
135	20240508	164400	97020915	2715	2715	2715	2715	0
136	20240508	164300	97020915	2715	2715	2715	2715	0
137	20240508	164200	97020915	2715	2715	2715	2715	0
138	20240508	164100	97020915	2715	2715	2715	2715	0
139	20240508	164000	97020915	2715	2715	2715	2715	0
140	20240508	163900	97020915	2715	2715	2715	2715	0
141	20240508	163800	97020915	2715	2715	2715	2715	0
142	20240508	163700	97020915	2715	2715	2715	2715	0
143	20240508	163600	97020915	2715	2715	2715	2715	0
144	20240508	163500	97020915	2715	2715	2715	2715	0
145	20240508	163400	97020915	2715	2715	2715	2715	0
146	20240508	163300	97020915	2715	2715	2715	2715	0
147	20240508	163200	97020915	2715	2715	2715	2715	0
148	20240508	163100	97020915	2715	2715	2715	2715	0
149	20240508	163000	97020915	2715	2715	2715	2715	0
150	20240508	162900	97020915	2715	2715	2715	2715	0
151	20240508	162800	97020915	2715	2715	2715	2715	0
152	20240508	162700	97020915	2715	2715	2715	2715	326
153	20240508	162600	97020915	2715	2715	2715	2715	0
154	20240508	162500	97020915	2715	2715	2715	2715	0
155	20240508	162400	97020915	2715	2715	2715	2715	0
156	20240508	162300	97020915	2715	2715	2715	2715	0
157	20240508	162200	97020915	2715	2715	2715	2715	0
158	20240508	162100	97020915	2715	2715	2715	2715	0
159	20240508	162000	97020915	2715	2715	2715	2715	0
160	20240508	161900	97020915	2715	2715	2715	2715	0
161	20240508	161800	97020915	2715	2715	2715	2715	0
162	20240508	161700	97020915	2715	2715	2715	2715	0
163	20240508	161600	97020915	2715	2715	2715	2715	0
164	20240508	161500	97020915	2715	2715	2715	2715	0
165	20240508	161400	97020915	2715	2715	2715	2715	0
166	20240508	161300	97020915	2715	2715	2715	2715	0
167	20240508	161200	97020915	2715	2715	2715	2715	0
168	20240508	161100	97020915	2715	2715	2715	2715	0
169	20240508	161000	97020915	2715	2715	2715	2715	0
170	20240508	160900	97020915	2715	2715	2715	2715	0
171	20240508	160800	97020915	2715	2715	2715	2715	0
172	20240508	160700	97020915	2715	2715	2715	2715	0
173	20240508	160600	97020915	2715	2715	2715	2715	0
174	20240508	160500	97020915	2715	2715	2715	2715	0
175	20240508	160400	97020915	2715	2715	2715	2715	0
176	20240508	160300	97020915	2715	2715	2715	2715	0
177	20240508	160200	97020915	2715	2715	2715	2715	0
178	20240508	160100	97020915	2715	2715	2715	2715	0
179	20240508	160000	97020915	2715	2715	2715	2715	0
180	20240508	155900	97020915	2715	2715	2715	2715	0
181	20240508	155800	97020915	2715	2715	2715	2715	0
182	20240508	155700	97020915	2715	2715	2715	2715	326
183	20240508	155600	97020915	2715	2715	2715	2715	0
184	20240508	155500	97020915	2715	2715	2715	2715	0
185	20240508	155400	97020915	2715	2715	2715	2715	0
186	20240508	155300	97020915	2715	2715	2715	2715	0
187	20240508	155200	97020915	2715	2715	2715	2715	0
188	20240508	155100	97020915	2715	2715	2715	2715	0
189	20240508	155000	97020915	2715	2715	2715	2715	0
190	20240508	154900	97020915	2715	2715	2715	2715	0
191	20240508	154800	97020915	2715	2715	2715	2715	0
192	20240508	154700	97020915	2715	2715	2715	2715	0
193	20240508	154600	97020915	2715	2715	2715	2715	0
194	20240508	154500	97020915	2715	2715	2715	2715	0
195	20240508	154400	97020915	2715	2715	2715	2715	0
196	20240508	154300	97020915	2715	2715	2715	2715	0
197	20240508	154200	97020915	2715	2715	2715	2715	0
198	20240508	154100	97020915	2715	2715	2715	2715	0
199	20240508	154000	97020915	2715	2715	2715	2715	0
200	20240508	153900	97020915	2715	2715	2715	2715	0
201	20240508	153800	97020915	2715	2715	2715	2715	0
202	20240508	153700	97020915	2715	2715	2715	2715	0
203	20240508	153600	97020915	2715	2715	2715	2715	0
204	20240508	153500	97020915	2715	2715	2715	2715	0
205	20240508	153400	97020915	2715	2715	2715	2715	0
206	20240508	153300	97020915	2715	2715	2715	2715	0
207	20240508	153200	97020915	2715	2715	2715	2715	0
208	20240508	153100	97020915	2715	2715	2715	2715	0
209	20240508	153000	97020915	2715	2715	2715	2715	326
210	20240508	152900	96135825	2715	2715	2715	2715	0
211	20240508	152800	96135825	2715	2715	2715	2715	0
212	20240508	152700	96135825	2715	2715	2715	2715	0
213	20240508	152600	96135825	2715	2715	2715	2715	0
214	20240508	152500	96135825	2715	2715	2715	2715	0
215	20240508	152400	96135825	2715	2715	2715	2715	0
216	20240508	152300	96135825	2715	2715	2715	2715	0
217	20240508	152200	96135825	2715	2715	2715	2715	0
218	20240508	152100	96135825	2715	2715	2715	2715	0
219	20240508	152000	96135825	2715	2715	2715	2715	0
220	20240508	151900	96135825	2715	2710	2715	2710	119
221	20240508	151800	95813235	2705	2705	2705	2705	0
222	20240508	151700	95813235	2705	2705	2705	2705	0
223	20240508	151600	95813235	2705	2705	2705	2705	0
224	20240508	151500	95813235	2705	2710	2710	2705	229
225	20240508	151400	95193775	2710	2710	2710	2710	0
226	20240508	151300	95193775	2710	2710	2710	2710	0
227	20240508	151200	95193775	2710	2710	2710	2710	0
228	20240508	151100	95193775	2710	2710	2710	2710	0
229	20240508	151000	95193775	2710	2710	2710	2710	62
230	20240508	150900	95025755	2710	2710	2710	2710	0
231	20240508	150800	95025755	2710	2710	2710	2710	705
232	20240508	150700	93115205	2715	2715	2715	2715	0
233	20240508	150600	93115205	2715	2715	2715	2715	108
234	20240508	150500	92821985	2715	2715	2715	2715	0
235	20240508	150400	92821985	2715	2715	2715	2715	0
236	20240508	150300	92821985	2715	2715	2715	2715	3
237	20240508	150200	92813840	2710	2710	2710	2710	0
238	20240508	150100	92813840	2710	2710	2710	2710	0
239	20240508	150000	92813840	2710	2710	2710	2710	0
240	20240508	145900	92813840	2710	2710	2710	2710	0
241	20240508	145800	92813840	2710	2710	2710	2710	0
242	20240508	145700	92813840	2710	2710	2710	2710	0
243	20240508	145600	92813840	2710	2710	2710	2710	15
244	20240508	145500	92773190	2715	2715	2715	2715	0
245	20240508	145400	92773190	2715	2715	2715	2715	0
246	20240508	145300	92773190	2715	2715	2715	2715	0
247	20240508	145200	92773190	2715	2715	2715	2715	5
248	20240508	145100	92759615	2715	2715	2715	2715	35
249	20240508	145000	92664590	2715	2715	2715	2715	21
250	20240508	144900	92607575	2715	2715	2715	2715	38
251	20240508	144800	92504405	2720	2715	2720	2715	274
252	20240508	144700	91760490	2720	2720	2720	2720	0
253	20240508	144600	91760490	2720	2720	2720	2720	0
254	20240508	144500	91760490	2720	2720	2720	2720	0
255	20240508	144400	91760490	2720	2720	2720	2720	0
256	20240508	144300	91760490	2720	2720	2720	2720	0
257	20240508	144200	91760490	2720	2720	2720	2720	0
258	20240508	144100	91760490	2720	2720	2720	2720	0
259	20240508	144000	91760490	2720	2720	2720	2720	0
260	20240508	143900	91760490	2720	2720	2720	2720	10
261	20240508	143800	91733290	2720	2720	2720	2720	0
262	20240508	143700	91733290	2720	2720	2720	2720	0
263	20240508	143600	91733290	2720	2715	2720	2715	102
264	20240508	143500	91455860	2720	2720	2720	2720	40
265	20240508	143400	91347060	2720	2720	2720	2720	0
266	20240508	143300	91347060	2720	2720	2720	2720	0
267	20240508	143200	91347060	2720	2720	2720	2720	130
268	20240508	143100	90993460	2715	2715	2715	2715	0
269	20240508	143000	90993460	2715	2715	2715	2715	0
270	20240508	142900	90993460	2715	2715	2715	2715	2
271	20240508	142800	90988030	2720	2720	2720	2720	0
272	20240508	142700	90988030	2720	2715	2720	2715	1782
273	20240508	142600	86145970	2710	2710	2710	2710	0
274	20240508	142500	86145970	2710	2710	2710	2710	0
275	20240508	142400	86145970	2710	2710	2710	2710	0
276	20240508	142300	86145970	2710	2710	2710	2710	0
277	20240508	142200	86145970	2710	2710	2710	2710	0
278	20240508	142100	86145970	2710	2710	2710	2710	37
279	20240508	142000	86045700	2715	2715	2715	2715	0
280	20240508	141900	86045700	2715	2715	2715	2715	0
281	20240508	141800	86045700	2715	2715	2715	2715	0
282	20240508	141700	86045700	2715	2715	2715	2715	0
283	20240508	141600	86045700	2715	2715	2715	2715	0
284	20240508	141500	86045700	2715	2715	2715	2715	0
285	20240508	141400	86045700	2715	2715	2715	2715	0
286	20240508	141300	86045700	2715	2715	2715	2715	0
287	20240508	141200	86045700	2715	2715	2715	2715	0
288	20240508	141100	86045700	2715	2715	2715	2715	0
289	20240508	141000	86045700	2715	2715	2715	2715	0
290	20240508	140900	86045700	2715	2715	2715	2715	0
291	20240508	140800	86045700	2715	2715	2715	2715	0
292	20240508	140700	86045700	2715	2715	2715	2715	0
293	20240508	140600	86045700	2715	2715	2715	2715	300
294	20240508	140500	85231200	2710	2710	2710	2710	0
295	20240508	140400	85231200	2710	2710	2710	2710	6063
296	20240508	140300	68800470	2705	2705	2705	2705	0
297	20240508	140200	68800470	2705	2705	2705	2705	3664
298	20240508	140100	58889350	2700	2700	2700	2700	0
299	20240508	140000	58889350	2700	2700	2700	2700	0
300	20240508	135900	58889350	2700	2700	2700	2700	0
301	20240508	135800	58889350	2700	2700	2700	2700	0
302	20240508	135700	58889350	2700	2700	2700	2700	0
303	20240508	135600	58889350	2700	2700	2700	2700	0
304	20240508	135500	58889350	2700	2700	2700	2700	150
305	20240508	135400	58484350	2705	2705	2705	2705	10
306	20240508	135300	58457300	2705	2705	2705	2705	70
307	20240508	135200	58267950	2700	2700	2700	2700	0
308	20240508	135100	58267950	2700	2700	2700	2700	0
309	20240508	135000	58267950	2700	2700	2700	2700	0
310	20240508	134900	58267950	2700	2700	2700	2700	0
311	20240508	134800	58267950	2700	2700	2700	2700	0
312	20240508	134700	58267950	2700	2700	2700	2700	0
313	20240508	134600	58267950	2700	2700	2700	2700	9
314	20240508	134500	58243650	2700	2700	2700	2700	0
315	20240508	134400	58243650	2700	2700	2700	2700	2
316	20240508	134300	58238250	2700	2700	2700	2700	0
317	20240508	134200	58238250	2700	2700	2700	2700	0
318	20240508	134100	58238250	2700	2700	2700	2700	0
319	20240508	134000	58238250	2700	2700	2700	2700	0
320	20240508	133900	58238250	2700	2700	2700	2700	0
321	20240508	133800	58238250	2700	2700	2700	2700	0
322	20240508	133700	58238250	2700	2700	2700	2700	0
323	20240508	133600	58238250	2700	2700	2700	2700	3
324	20240508	133500	58230150	2700	2705	2705	2700	360
325	20240508	133400	57257940	2695	2695	2695	2695	0
326	20240508	133300	57257940	2695	2695	2695	2695	0
327	20240508	133200	57257940	2695	2695	2695	2695	0
328	20240508	133100	57257940	2695	2695	2695	2695	0
329	20240508	133000	57257940	2695	2695	2695	2695	0
330	20240508	132900	57257940	2695	2695	2695	2695	0
331	20240508	132800	57257940	2695	2695	2695	2695	0
332	20240508	132700	57257940	2695	2695	2695	2695	0
333	20240508	132600	57257940	2695	2695	2695	2695	0
334	20240508	132500	57257940	2695	2695	2695	2695	0
335	20240508	132400	57257940	2695	2695	2695	2695	0
336	20240508	132300	57257940	2695	2695	2695	2695	0
337	20240508	132200	57257940	2695	2695	2695	2695	0
338	20240508	132100	57257940	2695	2695	2695	2695	0
339	20240508	132000	57257940	2695	2695	2695	2695	0
340	20240508	131900	57257940	2695	2695	2695	2695	0
341	20240508	131800	57257940	2695	2695	2695	2695	0
342	20240508	131700	57257940	2695	2695	2695	2695	0
343	20240508	131600	57257940	2695	2695	2695	2695	0
344	20240508	131500	57257940	2695	2695	2695	2695	2
345	20240508	131400	57252550	2705	2705	2705	2705	0
346	20240508	131300	57252550	2705	2705	2705	2705	0
347	20240508	131200	57252550	2705	2705	2705	2705	20
348	20240508	131100	57198450	2705	2705	2705	2705	20
349	20240508	131000	57144350	2705	2705	2705	2705	4102
350	20240508	130900	46048440	2705	2700	2705	2700	5898
351	20240508	130800	30097945	2695	2695	2695	2695	0
352	20240508	130700	30097945	2695	2695	2695	2695	21
353	20240508	130600	30041350	2700	2700	2700	2700	0
354	20240508	130500	30041350	2700	2700	2700	2700	0
355	20240508	130400	30041350	2700	2700	2700	2700	0
356	20240508	130300	30041350	2700	2700	2700	2700	0
357	20240508	130200	30041350	2700	2700	2700	2700	0
358	20240508	130100	30041350	2700	2700	2700	2700	0
359	20240508	130000	30041350	2700	2700	2700	2700	0
360	20240508	125900	30041350	2700	2700	2700	2700	0
361	20240508	125800	30041350	2700	2700	2700	2700	0
362	20240508	125700	30041350	2700	2700	2700	2700	1
363	20240508	125600	30038650	2700	2700	2700	2700	0
364	20240508	125500	30038650	2700	2700	2700	2700	0
365	20240508	125400	30038650	2700	2700	2700	2700	300
366	20240508	125300	29228650	2700	2700	2700	2700	1
367	20240508	125200	29225950	2700	2700	2700	2700	101
368	20240508	125100	28953250	2700	2700	2700	2700	0
369	20240508	125000	28953250	2700	2700	2700	2700	0
370	20240508	124900	28953250	2700	2700	2700	2700	0
371	20240508	124800	28953250	2700	2700	2700	2700	9
372	20240508	124700	28928950	2705	2705	2705	2705	0
373	20240508	124600	28928950	2705	2705	2705	2705	0
374	20240508	124500	28928950	2705	2705	2705	2705	0
375	20240508	124400	28928950	2705	2705	2705	2705	0
376	20240508	124300	28928950	2705	2705	2705	2705	25
377	20240508	124200	28861325	2705	2705	2705	2705	0
378	20240508	124100	28861325	2705	2705	2705	2705	0
379	20240508	124000	28861325	2705	2705	2705	2705	0
380	20240508	123900	28861325	2705	2705	2705	2705	0
381	20240508	123800	28861325	2705	2705	2705	2705	0
382	20240508	123700	28861325	2705	2705	2705	2705	0
383	20240508	123600	28861325	2705	2705	2705	2705	0
384	20240508	123500	28861325	2705	2705	2705	2695	573
385	20240508	123400	27312980	2705	2705	2705	2705	23
386	20240508	123300	27250765	2705	2705	2705	2705	5
387	20240508	123200	27237240	2705	2705	2705	2705	1
388	20240508	123100	27234535	2705	2705	2705	2705	0
389	20240508	123000	27234535	2705	2705	2705	2705	198
390	20240508	122900	26698945	2700	2700	2700	2700	0
391	20240508	122800	26698945	2700	2700	2700	2700	0
392	20240508	122700	26698945	2700	2700	2700	2700	182
393	20240508	122600	26207545	2700	2700	2700	2700	0
394	20240508	122500	26207545	2700	2700	2700	2700	0
395	20240508	122400	26207545	2700	2700	2700	2700	101
396	20240508	122300	25934845	2700	2700	2700	2700	0
397	20240508	122200	25934845	2700	2700	2700	2700	0
398	20240508	122100	25934845	2700	2700	2700	2700	0
399	20240508	122000	25934845	2700	2700	2700	2700	0
400	20240508	121900	25934845	2700	2700	2700	2700	0
401	20240508	121800	25934845	2700	2700	2700	2700	9
402	20240508	121700	25910545	2700	2700	2700	2700	0
403	20240508	121600	25910545	2700	2700	2700	2700	0
404	20240508	121500	25910545	2700	2700	2700	2700	0
405	20240508	121400	25910545	2700	2700	2700	2700	0
406	20240508	121300	25910545	2700	2700	2700	2700	6
407	20240508	121200	25894345	2700	2700	2700	2700	0
408	20240508	121100	25894345	2700	2700	2700	2700	0
409	20240508	121000	25894345	2700	2700	2700	2700	0
410	20240508	120900	25894345	2700	2700	2700	2700	0
411	20240508	120800	25894345	2700	2700	2700	2700	0
412	20240508	120700	25894345	2700	2700	2700	2700	0
413	20240508	120600	25894345	2700	2700	2700	2700	0
414	20240508	120500	25894345	2700	2700	2700	2700	1
415	20240508	120400	25891645	2705	2705	2705	2705	1
416	20240508	120300	25888940	2705	2705	2705	2705	0
417	20240508	120200	25888940	2705	2705	2705	2705	20
418	20240508	120100	25834840	2705	2705	2705	2705	0
419	20240508	120000	25834840	2705	2705	2705	2705	40
420	20240508	115900	25726640	2700	2700	2700	2700	0
421	20240508	115800	25726640	2700	2700	2700	2700	0
422	20240508	115700	25726640	2700	2700	2700	2700	0
423	20240508	115600	25726640	2700	2700	2700	2700	0
424	20240508	115500	25726640	2700	2700	2700	2700	0
425	20240508	115400	25726640	2700	2700	2700	2700	0
426	20240508	115300	25726640	2700	2700	2700	2700	0
427	20240508	115200	25726640	2700	2700	2700	2700	472
428	20240508	115100	24452240	2695	2695	2695	2695	0
429	20240508	115000	24452240	2695	2695	2695	2695	0
430	20240508	114900	24452240	2695	2695	2695	2695	0
431	20240508	114800	24452240	2695	2695	2695	2695	0
432	20240508	114700	24452240	2695	2695	2695	2695	0
433	20240508	114600	24452240	2695	2695	2695	2695	0
434	20240508	114500	24452240	2695	2695	2695	2695	0
435	20240508	114400	24452240	2695	2695	2695	2695	0
436	20240508	114300	24452240	2695	2700	2700	2695	10
437	20240508	114200	24425265	2695	2695	2695	2695	495
438	20240508	114100	23091240	2700	2700	2700	2700	0
439	20240508	114000	23091240	2700	2700	2700	2700	0
440	20240508	113900	23091240	2700	2700	2700	2700	45
441	20240508	113800	22969740	2705	2705	2705	2705	20
442	20240508	113700	22915640	2705	2705	2705	2705	0
443	20240508	113600	22915640	2705	2705	2705	2705	36
444	20240508	113500	22818260	2695	2700	2705	2695	517
445	20240508	113400	21422465	2700	2700	2700	2700	0
446	20240508	113300	21422465	2700	2700	2700	2700	37
447	20240508	113200	21322565	2700	2700	2700	2700	0
448	20240508	113100	21322565	2700	2700	2700	2700	37
449	20240508	113000	21222665	2700	2700	2700	2700	4
450	20240508	112900	21211865	2695	2695	2695	2695	0
451	20240508	112800	21211865	2695	2695	2695	2695	0
452	20240508	112700	21211865	2695	2695	2695	2695	0
453	20240508	112600	21211865	2695	2695	2695	2695	0
454	20240508	112500	21211865	2695	2695	2695	2695	0
455	20240508	112400	21211865	2695	2695	2695	2695	0
456	20240508	112300	21211865	2695	2695	2695	2695	0
457	20240508	112200	21211865	2695	2695	2695	2695	0
458	20240508	112100	21211865	2695	2695	2695	2695	0
459	20240508	112000	21211865	2695	2695	2695	2695	0
460	20240508	111900	21211865	2695	2695	2695	2695	0
461	20240508	111800	21211865	2695	2695	2695	2695	0
462	20240508	111700	21211865	2695	2695	2695	2695	0
463	20240508	111600	21211865	2695	2695	2695	2695	9
464	20240508	111500	21187610	2700	2700	2700	2700	0
465	20240508	111400	21187610	2700	2700	2700	2700	0
466	20240508	111300	21187610	2700	2700	2700	2700	0
467	20240508	111200	21187610	2700	2700	2700	2700	45
468	20240508	111100	21066110	2700	2700	2700	2700	0
469	20240508	111000	21066110	2700	2700	2700	2700	0
470	20240508	110900	21066110	2700	2700	2700	2700	0
471	20240508	110800	21066110	2700	2700	2700	2700	0
472	20240508	110700	21066110	2700	2700	2700	2700	0
473	20240508	110600	21066110	2700	2700	2700	2700	0
474	20240508	110500	21066110	2700	2700	2700	2700	0
475	20240508	110400	21066110	2700	2700	2700	2700	0
476	20240508	110300	21066110	2700	2700	2700	2700	0
477	20240508	110200	21066110	2700	2700	2700	2700	0
478	20240508	110100	21066110	2700	2700	2700	2700	0
479	20240508	110000	21066110	2700	2700	2700	2700	0
480	20240508	105900	21066110	2700	2700	2700	2700	0
481	20240508	105800	21066110	2700	2700	2700	2700	0
482	20240508	105700	21066110	2700	2705	2705	2700	978
483	20240508	105600	18422615	2705	2705	2705	2705	0
484	20240508	105500	18422615	2705	2705	2705	2705	0
485	20240508	105400	18422615	2705	2705	2705	2705	0
486	20240508	105300	18422615	2705	2705	2705	2705	222
487	20240508	105200	17822105	2710	2710	2710	2710	0
488	20240508	105100	17822105	2710	2710	2710	2710	0
489	20240508	105000	17822105	2710	2710	2710	2710	0
490	20240508	104900	17822105	2710	2710	2710	2710	0
491	20240508	104800	17822105	2710	2710	2710	2710	0
492	20240508	104700	17822105	2710	2710	2710	2710	0
493	20240508	104600	17822105	2710	2710	2710	2710	0
494	20240508	104500	17822105	2710	2710	2710	2710	0
495	20240508	104400	17822105	2710	2710	2710	2710	0
496	20240508	104300	17822105	2710	2710	2710	2710	0
497	20240508	104200	17822105	2710	2710	2710	2710	0
498	20240508	104100	17822105	2710	2710	2710	2710	3
499	20240508	104000	17813975	2705	2705	2705	2705	0
500	20240508	103900	17813975	2705	2705	2705	2705	300
501	20240508	103800	17002475	2705	2705	2705	2705	0
502	20240508	103700	17002475	2705	2705	2705	2705	0
503	20240508	103600	17002475	2705	2705	2705	2705	0
504	20240508	103500	17002475	2705	2705	2705	2705	147
505	20240508	103400	16604840	2700	2700	2700	2700	0
506	20240508	103300	16604840	2700	2700	2700	2700	0
507	20240508	103200	16604840	2700	2700	2700	2700	0
508	20240508	103100	16604840	2700	2700	2700	2700	1
509	20240508	103000	16602140	2700	2705	2705	2700	5
510	20240508	102900	16588625	2705	2705	2705	2705	29
511	20240508	102800	16510180	2700	2705	2705	2700	17
512	20240508	102700	16464240	2705	2705	2705	2705	0
513	20240508	102600	16464240	2705	2705	2705	2705	10
514	20240508	102500	16437190	2705	2705	2705	2705	12
515	20240508	102400	16404730	2700	2700	2700	2700	7
516	20240508	102300	16385830	2700	2700	2700	2700	2
517	20240508	102200	16380430	2705	2705	2705	2705	0
518	20240508	102100	16380430	2705	2705	2705	2705	0
519	20240508	102000	16380430	2705	2705	2705	2705	0
520	20240508	101900	16380430	2705	2705	2705	2705	0
521	20240508	101800	16380430	2705	2705	2705	2705	0
522	20240508	101700	16380430	2705	2705	2705	2705	0
523	20240508	101600	16380430	2705	2705	2705	2705	0
524	20240508	101500	16380430	2705	2705	2705	2705	0
525	20240508	101400	16380430	2705	2705	2705	2705	1
526	20240508	101300	16377725	2710	2710	2710	2710	0
527	20240508	101200	16377725	2710	2705	2710	2705	20
528	20240508	101100	16323610	2710	2710	2710	2710	0
529	20240508	101000	16323610	2710	2710	2710	2710	0
530	20240508	100900	16323610	2710	2710	2710	2710	1
531	20240508	100800	16320900	2710	2710	2710	2710	0
532	20240508	100700	16320900	2710	2710	2710	2710	0
533	20240508	100600	16320900	2710	2710	2710	2710	0
534	20240508	100500	16320900	2710	2710	2710	2710	0
535	20240508	100400	16320900	2710	2710	2710	2710	0
536	20240508	100300	16320900	2710	2710	2710	2710	0
537	20240508	100200	16320900	2710	2705	2710	2705	5
538	20240508	100100	16307355	2710	2710	2710	2710	0
539	20240508	100000	16307355	2710	2710	2710	2710	0
540	20240508	095900	16307355	2710	2710	2710	2710	0
541	20240508	095800	16307355	2710	2695	2710	2695	30
542	20240508	095700	16226355	2710	2710	2710	2710	12
543	20240508	095600	16193835	2700	2705	2705	2700	543
544	20240508	095500	14727720	2705	2705	2705	2705	7
545	20240508	095400	14708785	2710	2710	2710	2710	3
546	20240508	095300	14700655	2710	2705	2710	2705	6
547	20240508	095200	14684400	2695	2695	2695	2695	0
548	20240508	095100	14684400	2695	2695	2695	2695	0
549	20240508	095000	14684400	2695	2695	2695	2695	0
550	20240508	094900	14684400	2695	2695	2695	2695	0
551	20240508	094800	14684400	2695	2695	2695	2695	0
552	20240508	094700	14684400	2695	2695	2695	2695	14
553	20240508	094600	14646670	2695	2705	2705	2695	1000
554	20240508	094500	11950155	2695	2695	2695	2695	0
555	20240508	094400	11950155	2695	2695	2695	2695	1
556	20240508	094300	11947460	2705	2705	2705	2705	19
557	20240508	094200	11896065	2710	2710	2710	2710	0
558	20240508	094100	11896065	2710	2700	2710	2700	2344
559	20240508	094000	5555430	2705	2705	2705	2705	0
560	20240508	093900	5555430	2705	2705	2705	2705	50
561	20240508	093800	5420180	2705	2705	2705	2705	0
562	20240508	093700	5420180	2705	2705	2705	2705	0
563	20240508	093600	5420180	2705	2705	2705	2705	100
564	20240508	093500	5149680	2705	2710	2710	2695	566
565	20240508	093400	3616390	2710	2710	2710	2710	99
566	20240508	093300	3348100	2710	2710	2710	2710	20
567	20240508	093200	3293900	2710	2710	2710	2710	0
568	20240508	093100	3293900	2710	2710	2710	2710	0
569	20240508	093000	3293900	2710	2710	2710	2710	15
570	20240508	092900	3253250	2710	2710	2710	2710	0
571	20240508	092800	3253250	2710	2710	2710	2710	0
572	20240508	092700	3253250	2710	2710	2710	2710	18
573	20240508	092600	3204470	2705	2705	2705	2705	0
574	20240508	092500	3204470	2705	2705	2705	2705	19
575	20240508	092400	3153075	2710	2710	2710	2710	0
576	20240508	092300	3153075	2710	2710	2710	2710	0
577	20240508	092200	3153075	2710	2710	2710	2710	0
578	20240508	092100	3153075	2710	2710	2710	2710	0
579	20240508	092000	3153075	2710	2710	2710	2710	0
580	20240508	091900	3153075	2710	2710	2710	2710	0
581	20240508	091800	3153075	2710	2710	2710	2710	0
582	20240508	091700	3153075	2710	2710	2710	2710	0
583	20240508	091600	3153075	2710	2710	2710	2710	3
584	20240508	091500	3144945	2695	2705	2705	2695	105
585	20240508	091400	2860930	2705	2705	2705	2705	1
586	20240508	091300	2858225	2710	2710	2710	2710	0
587	20240508	091200	2858225	2710	2710	2710	2710	0
588	20240508	091100	2858225	2710	2710	2710	2710	0
589	20240508	091000	2858225	2710	2710	2710	2710	50
590	20240508	090900	2722725	2710	2695	2710	2695	468
591	20240508	090800	1461160	2695	2695	2695	2695	15
592	20240508	090700	1420735	2710	2705	2710	2700	502
593	20240508	090600	65035	2705	2705	2705	2705	1
594	20240508	090500	62330	2710	2710	2710	2710	0
595	20240508	090400	62330	2710	2710	2710	2710	0
596	20240508	090300	62330	2710	2710	2710	2710	0
597	20240508	090200	62330	2710	2710	2710	2710	0
598	20240508	090100	62330	2710	2710	2710	2710	0
599	20240508	090000	62330	2710	2710	2710	2710	23