KissMeData/092440/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	195900	60763805	2995	2995	2995	2995	1200
3	20240510	195800	60763805	2995	2995	2995	2995	0
4	20240510	195700	60763805	2995	2995	2995	2995	0
5	20240510	195600	60763805	2995	2995	2995	2995	0
6	20240510	195500	60763805	2995	2995	2995	2995	0
7	20240510	195400	60763805	2995	2995	2995	2995	0
8	20240510	195300	60763805	2995	2995	2995	2995	0
9	20240510	195200	60763805	2995	2995	2995	2995	0
10	20240510	195100	60763805	2995	2995	2995	2995	0
11	20240510	195000	60763805	2995	2995	2995	2995	0
12	20240510	194900	60763805	2995	2995	2995	2995	0
13	20240510	194800	60763805	2995	2995	2995	2995	0
14	20240510	194700	60763805	2995	2995	2995	2995	0
15	20240510	194600	60763805	2995	2995	2995	2995	0
16	20240510	194500	60763805	2995	2995	2995	2995	0
17	20240510	194400	60763805	2995	2995	2995	2995	0
18	20240510	194300	60763805	2995	2995	2995	2995	0
19	20240510	194200	60763805	2995	2995	2995	2995	0
20	20240510	194100	60763805	2995	2995	2995	2995	0
21	20240510	194000	60763805	2995	2995	2995	2995	0
22	20240510	193900	60763805	2995	2995	2995	2995	0
23	20240510	193800	60763805	2995	2995	2995	2995	0
24	20240510	193700	60763805	2995	2995	2995	2995	0
25	20240510	193600	60763805	2995	2995	2995	2995	0
26	20240510	193500	60763805	2995	2995	2995	2995	0
27	20240510	193400	60763805	2995	2995	2995	2995	0
28	20240510	193300	60763805	2995	2995	2995	2995	0
29	20240510	193200	60763805	2995	2995	2995	2995	0
30	20240510	193100	60763805	2995	2995	2995	2995	0
31	20240510	193000	60763805	2995	2995	2995	2995	0
32	20240510	192900	60763805	2995	2995	2995	2995	1200
33	20240510	192800	60763805	2995	2995	2995	2995	0
34	20240510	192700	60763805	2995	2995	2995	2995	0
35	20240510	192600	60763805	2995	2995	2995	2995	0
36	20240510	192500	60763805	2995	2995	2995	2995	0
37	20240510	192400	60763805	2995	2995	2995	2995	0
38	20240510	192300	60763805	2995	2995	2995	2995	0
39	20240510	192200	60763805	2995	2995	2995	2995	0
40	20240510	192100	60763805	2995	2995	2995	2995	0
41	20240510	192000	60763805	2995	2995	2995	2995	0
42	20240510	191900	60763805	2995	2995	2995	2995	0
43	20240510	191800	60763805	2995	2995	2995	2995	0
44	20240510	191700	60763805	2995	2995	2995	2995	0
45	20240510	191600	60763805	2995	2995	2995	2995	0
46	20240510	191500	60763805	2995	2995	2995	2995	0
47	20240510	191400	60763805	2995	2995	2995	2995	0
48	20240510	191300	60763805	2995	2995	2995	2995	0
49	20240510	191200	60763805	2995	2995	2995	2995	0
50	20240510	191100	60763805	2995	2995	2995	2995	0
51	20240510	191000	60763805	2995	2995	2995	2995	0
52	20240510	190900	60763805	2995	2995	2995	2995	0
53	20240510	190800	60763805	2995	2995	2995	2995	0
54	20240510	190700	60763805	2995	2995	2995	2995	0
55	20240510	190600	60763805	2995	2995	2995	2995	0
56	20240510	190500	60763805	2995	2995	2995	2995	0
57	20240510	190400	60763805	2995	2995	2995	2995	0
58	20240510	190300	60763805	2995	2995	2995	2995	0
59	20240510	190200	60763805	2995	2995	2995	2995	0
60	20240510	190100	60763805	2995	2995	2995	2995	0
61	20240510	190000	60763805	2995	2995	2995	2995	0
62	20240510	185900	60763805	2995	2995	2995	2995	1200
63	20240510	185800	60763805	2995	2995	2995	2995	0
64	20240510	185700	60763805	2995	2995	2995	2995	0
65	20240510	185600	60763805	2995	2995	2995	2995	0
66	20240510	185500	60763805	2995	2995	2995	2995	0
67	20240510	185400	60763805	2995	2995	2995	2995	0
68	20240510	185300	60763805	2995	2995	2995	2995	0
69	20240510	185200	60763805	2995	2995	2995	2995	0
70	20240510	185100	60763805	2995	2995	2995	2995	0
71	20240510	185000	60763805	2995	2995	2995	2995	0
72	20240510	184900	60763805	2995	2995	2995	2995	0
73	20240510	184800	60763805	2995	2995	2995	2995	0
74	20240510	184700	60763805	2995	2995	2995	2995	0
75	20240510	184600	60763805	2995	2995	2995	2995	0
76	20240510	184500	60763805	2995	2995	2995	2995	0
77	20240510	184400	60763805	2995	2995	2995	2995	0
78	20240510	184300	60763805	2995	2995	2995	2995	0
79	20240510	184200	60763805	2995	2995	2995	2995	0
80	20240510	184100	60763805	2995	2995	2995	2995	0
81	20240510	184000	60763805	2995	2995	2995	2995	0
82	20240510	183900	60763805	2995	2995	2995	2995	0
83	20240510	183800	60763805	2995	2995	2995	2995	0
84	20240510	183700	60763805	2995	2995	2995	2995	0
85	20240510	183600	60763805	2995	2995	2995	2995	0
86	20240510	183500	60763805	2995	2995	2995	2995	0
87	20240510	183400	60763805	2995	2995	2995	2995	0
88	20240510	183300	60763805	2995	2995	2995	2995	0
89	20240510	183200	60763805	2995	2995	2995	2995	0
90	20240510	183100	60763805	2995	2995	2995	2995	0
91	20240510	183000	60763805	2995	2995	2995	2995	0
92	20240510	182900	60763805	2995	2995	2995	2995	1200
93	20240510	182800	60763805	2995	2995	2995	2995	0
94	20240510	182700	60763805	2995	2995	2995	2995	0
95	20240510	182600	60763805	2995	2995	2995	2995	0
96	20240510	182500	60763805	2995	2995	2995	2995	0
97	20240510	182400	60763805	2995	2995	2995	2995	0
98	20240510	182300	60763805	2995	2995	2995	2995	0
99	20240510	182200	60763805	2995	2995	2995	2995	0
100	20240510	182100	60763805	2995	2995	2995	2995	0
101	20240510	182000	60763805	2995	2995	2995	2995	0
102	20240510	181900	60763805	2995	2995	2995	2995	0
103	20240510	181800	60763805	2995	2995	2995	2995	0
104	20240510	181700	60763805	2995	2995	2995	2995	0
105	20240510	181600	60763805	2995	2995	2995	2995	0
106	20240510	181500	60763805	2995	2995	2995	2995	0
107	20240510	181400	60763805	2995	2995	2995	2995	0
108	20240510	181300	60763805	2995	2995	2995	2995	0
109	20240510	181200	60763805	2995	2995	2995	2995	0
110	20240510	181100	60763805	2995	2995	2995	2995	0
111	20240510	181000	60763805	2995	2995	2995	2995	0
112	20240510	180900	60763805	2995	2995	2995	2995	0
113	20240510	180800	60763805	2995	2995	2995	2995	0
114	20240510	180700	60763805	2995	2995	2995	2995	0
115	20240510	180600	60763805	2995	2995	2995	2995	0
116	20240510	180500	60763805	2995	2995	2995	2995	0
117	20240510	180400	60763805	2995	2995	2995	2995	0
118	20240510	180300	60763805	2995	2995	2995	2995	0
119	20240510	180200	60763805	2995	2995	2995	2995	0
120	20240510	180100	60763805	2995	2995	2995	2995	0
121	20240510	180000	60763805	2995	2995	2995	2995	0
122	20240510	175900	60763805	2995	2995	2995	2995	1200
123	20240510	175800	60763805	2995	2995	2995	2995	0
124	20240510	175700	60763805	2995	2995	2995	2995	0
125	20240510	175600	60763805	2995	2995	2995	2995	0
126	20240510	175500	60763805	2995	2995	2995	2995	0
127	20240510	175400	60763805	2995	2995	2995	2995	0
128	20240510	175300	60763805	2995	2995	2995	2995	0
129	20240510	175200	60763805	2995	2995	2995	2995	0
130	20240510	175100	60763805	2995	2995	2995	2995	0
131	20240510	175000	60763805	2995	2995	2995	2995	0
132	20240510	174900	60763805	2995	2995	2995	2995	0
133	20240510	174800	60763805	2995	2995	2995	2995	0
134	20240510	174700	60763805	2995	2995	2995	2995	0
135	20240510	174600	60763805	2995	2995	2995	2995	0
136	20240510	174500	60763805	2995	2995	2995	2995	0
137	20240510	174400	60763805	2995	2995	2995	2995	0
138	20240510	174300	60763805	2995	2995	2995	2995	0
139	20240510	174200	60763805	2995	2995	2995	2995	0
140	20240510	174100	60763805	2995	2995	2995	2995	0
141	20240510	174000	60763805	2995	2995	2995	2995	0
142	20240510	173900	60763805	2995	2995	2995	2995	0
143	20240510	173800	60763805	2995	2995	2995	2995	0
144	20240510	173700	60763805	2995	2995	2995	2995	0
145	20240510	173600	60763805	2995	2995	2995	2995	0
146	20240510	173500	60763805	2995	2995	2995	2995	0
147	20240510	173400	60763805	2995	2995	2995	2995	0
148	20240510	173300	60763805	2995	2995	2995	2995	0
149	20240510	173200	60763805	2995	2995	2995	2995	0
150	20240510	173100	60763805	2995	2995	2995	2995	0
151	20240510	173000	60763805	2995	2995	2995	2995	0
152	20240510	172900	60763805	2995	2995	2995	2995	1200
153	20240510	172800	60763805	2995	2995	2995	2995	0
154	20240510	172700	60763805	2995	2995	2995	2995	0
155	20240510	172600	60763805	2995	2995	2995	2995	0
156	20240510	172500	60763805	2995	2995	2995	2995	0
157	20240510	172400	60763805	2995	2995	2995	2995	0
158	20240510	172300	60763805	2995	2995	2995	2995	0
159	20240510	172200	60763805	2995	2995	2995	2995	0
160	20240510	172100	60763805	2995	2995	2995	2995	0
161	20240510	172000	60763805	2995	2995	2995	2995	0
162	20240510	171900	60763805	2995	2995	2995	2995	0
163	20240510	171800	60763805	2995	2995	2995	2995	0
164	20240510	171700	60763805	2995	2995	2995	2995	0
165	20240510	171600	60763805	2995	2995	2995	2995	0
166	20240510	171500	60763805	2995	2995	2995	2995	0
167	20240510	171400	60763805	2995	2995	2995	2995	0
168	20240510	171300	60763805	2995	2995	2995	2995	0
169	20240510	171200	60763805	2995	2995	2995	2995	0
170	20240510	171100	60763805	2995	2995	2995	2995	0
171	20240510	171000	60763805	2995	2995	2995	2995	0
172	20240510	170900	60763805	2995	2995	2995	2995	0
173	20240510	170800	60763805	2995	2995	2995	2995	0
174	20240510	170700	60763805	2995	2995	2995	2995	0
175	20240510	170600	60763805	2995	2995	2995	2995	0
176	20240510	170500	60763805	2995	2995	2995	2995	0
177	20240510	170400	60763805	2995	2995	2995	2995	0
178	20240510	170300	60763805	2995	2995	2995	2995	0
179	20240510	170200	60763805	2995	2995	2995	2995	0
180	20240510	170100	60763805	2995	2995	2995	2995	0
181	20240510	170000	60763805	2995	2995	2995	2995	0
182	20240510	165900	60763805	2995	2995	2995	2995	1200
183	20240510	165800	60763805	2995	2995	2995	2995	0
184	20240510	165700	60763805	2995	2995	2995	2995	0
185	20240510	165600	60763805	2995	2995	2995	2995	0
186	20240510	165500	60763805	2995	2995	2995	2995	0
187	20240510	165400	60763805	2995	2995	2995	2995	0
188	20240510	165300	60763805	2995	2995	2995	2995	0
189	20240510	165200	60763805	2995	2995	2995	2995	0
190	20240510	165100	60763805	2995	2995	2995	2995	0
191	20240510	165000	60763805	2995	2995	2995	2995	0
192	20240510	164900	60763805	2995	2995	2995	2995	0
193	20240510	164800	60763805	2995	2995	2995	2995	0
194	20240510	164700	60763805	2995	2995	2995	2995	0
195	20240510	164600	60763805	2995	2995	2995	2995	0
196	20240510	164500	60763805	2995	2995	2995	2995	0
197	20240510	164400	60763805	2995	2995	2995	2995	0
198	20240510	164300	60763805	2995	2995	2995	2995	0
199	20240510	164200	60763805	2995	2995	2995	2995	0
200	20240510	164100	60763805	2995	2995	2995	2995	0
201	20240510	164000	60763805	2995	2995	2995	2995	0
202	20240510	163900	60763805	2995	2995	2995	2995	0
203	20240510	163800	60763805	2995	2995	2995	2995	0
204	20240510	163700	60763805	2995	2995	2995	2995	0
205	20240510	163600	60763805	2995	2995	2995	2995	0
206	20240510	163500	60763805	2995	2995	2995	2995	0
207	20240510	163400	60763805	2995	2995	2995	2995	0
208	20240510	163300	60763805	2995	2995	2995	2995	0
209	20240510	163200	60763805	2995	2995	2995	2995	0
210	20240510	163100	60763805	2995	2995	2995	2995	0
211	20240510	163000	60763805	2995	2995	2995	2995	0
212	20240510	162900	60763805	2995	2995	2995	2995	1200
213	20240510	162800	60763805	2995	2995	2995	2995	0
214	20240510	162700	60763805	2995	2995	2995	2995	0
215	20240510	162600	60763805	2995	2995	2995	2995	0
216	20240510	162500	60763805	2995	2995	2995	2995	0
217	20240510	162400	60763805	2995	2995	2995	2995	0
218	20240510	162300	60763805	2995	2995	2995	2995	0
219	20240510	162200	60763805	2995	2995	2995	2995	0
220	20240510	162100	60763805	2995	2995	2995	2995	0
221	20240510	162000	60763805	2995	2995	2995	2995	0
222	20240510	161900	60763805	2995	2995	2995	2995	0
223	20240510	161800	60763805	2995	2995	2995	2995	0
224	20240510	161700	60763805	2995	2995	2995	2995	0
225	20240510	161600	60763805	2995	2995	2995	2995	0
226	20240510	161500	60763805	2995	2995	2995	2995	0
227	20240510	161400	60763805	2995	2995	2995	2995	0
228	20240510	161300	60763805	2995	2995	2995	2995	0
229	20240510	161200	60763805	2995	2995	2995	2995	0
230	20240510	161100	60763805	2995	2995	2995	2995	0
231	20240510	161000	60763805	2995	2995	2995	2995	0
232	20240510	160900	60763805	2995	2995	2995	2995	0
233	20240510	160800	60763805	2995	2995	2995	2995	0
234	20240510	160700	60763805	2995	2995	2995	2995	0
235	20240510	160600	60763805	2995	2995	2995	2995	0
236	20240510	160500	60763805	2995	2995	2995	2995	0
237	20240510	160400	60763805	2995	2995	2995	2995	0
238	20240510	160300	60763805	2995	2995	2995	2995	0
239	20240510	160200	60763805	2995	2995	2995	2995	0
240	20240510	160100	60763805	2995	2995	2995	2995	0
241	20240510	160000	60763805	2995	2995	2995	2995	0
242	20240510	155900	60763805	2995	2995	2995	2995	1200
243	20240510	155800	60763805	2995	2995	2995	2995	0
244	20240510	155700	60763805	2995	2995	2995	2995	0
245	20240510	155600	60763805	2995	2995	2995	2995	0
246	20240510	155500	60763805	2995	2995	2995	2995	0
247	20240510	155400	60763805	2995	2995	2995	2995	0
248	20240510	155300	60763805	2995	2995	2995	2995	0
249	20240510	155200	60763805	2995	2995	2995	2995	0
250	20240510	155100	60763805	2995	2995	2995	2995	0
251	20240510	155000	60763805	2995	2995	2995	2995	0
252	20240510	154900	60763805	2995	2995	2995	2995	0
253	20240510	154800	60763805	2995	2995	2995	2995	0
254	20240510	154700	60763805	2995	2995	2995	2995	0
255	20240510	154600	60763805	2995	2995	2995	2995	0
256	20240510	154500	60763805	2995	2995	2995	2995	0
257	20240510	154400	60763805	2995	2995	2995	2995	0
258	20240510	154300	60763805	2995	2995	2995	2995	0
259	20240510	154200	60763805	2995	2995	2995	2995	0
260	20240510	154100	60763805	2995	2995	2995	2995	0
261	20240510	154000	60763805	2995	2995	2995	2995	0
262	20240510	153900	60763805	2995	2995	2995	2995	0
263	20240510	153800	60763805	2995	2995	2995	2995	0
264	20240510	153700	60763805	2995	2995	2995	2995	0
265	20240510	153600	60763805	2995	2995	2995	2995	0
266	20240510	153500	60763805	2995	2995	2995	2995	0
267	20240510	153400	60763805	2995	2995	2995	2995	0
268	20240510	153300	60763805	2995	2995	2995	2995	0
269	20240510	153200	60763805	2995	2995	2995	2995	0
270	20240510	153100	60763805	2995	2995	2995	2995	0
271	20240510	153000	60763805	2995	2995	2995	2995	1200
272	20240510	152900	57169805	3005	3005	3005	3005	0
273	20240510	152800	57169805	3005	3005	3005	3005	0
274	20240510	152700	57169805	3005	3005	3005	3005	0
275	20240510	152600	57169805	3005	3005	3005	3005	0
276	20240510	152500	57169805	3005	3005	3005	3005	0
277	20240510	152400	57169805	3005	3005	3005	3005	0
278	20240510	152300	57169805	3005	3005	3005	3005	0
279	20240510	152200	57169805	3005	3005	3005	3005	0
280	20240510	152100	57169805	3005	3005	3005	3005	0
281	20240510	152000	57169805	3005	3005	3005	3005	0
282	20240510	151900	57169805	3005	3000	3005	3000	3
283	20240510	151800	57160795	2995	2995	2995	2995	0
284	20240510	151700	57160795	2995	2995	2995	2995	34
285	20240510	151600	57058965	3000	2995	3000	2995	55
286	20240510	151500	56894205	2995	3000	3000	2995	27
287	20240510	151400	56813300	3000	3000	3000	3000	64
288	20240510	151300	56621300	2995	3000	3000	2995	46
289	20240510	151200	56483420	3000	2995	3000	2995	27
290	20240510	151100	56402460	2995	2995	2995	2995	33
291	20240510	151000	56303625	2995	3000	3000	2995	65
292	20240510	150900	56108770	3000	3000	3000	3000	27
293	20240510	150800	56027770	3000	3000	3005	3000	53
294	20240510	150700	55868765	3000	3000	3000	3000	33
295	20240510	150600	55769765	3000	3000	3000	3000	31
296	20240510	150500	55676765	3000	3000	3000	3000	45
297	20240510	150400	55541765	3000	3000	3000	3000	40
298	20240510	150300	55421765	3000	3000	3000	3000	31
299	20240510	150200	55328765	3000	3000	3000	3000	46
300	20240510	150100	55190765	3005	3005	3005	3005	33
301	20240510	150000	55091600	3005	3005	3005	3005	51
302	20240510	145900	54938345	3010	3010	3010	3010	0
303	20240510	145800	54938345	3010	3010	3010	3010	0
304	20240510	145700	54938345	3010	3010	3010	3010	0
305	20240510	145600	54938345	3010	3010	3010	3010	0
306	20240510	145500	54938345	3010	3010	3010	3010	0
307	20240510	145400	54938345	3010	3010	3010	3010	0
308	20240510	145300	54938345	3010	3010	3010	3010	0
309	20240510	145200	54938345	3010	3010	3010	3010	0
310	20240510	145100	54938345	3010	3010	3010	3010	0
311	20240510	145000	54938345	3010	3010	3010	3010	0
312	20240510	144900	54938345	3010	3010	3010	3010	0
313	20240510	144800	54938345	3010	3010	3010	3010	0
314	20240510	144700	54938345	3010	3010	3010	3010	0
315	20240510	144600	54938345	3010	3010	3010	3010	0
316	20240510	144500	54938345	3010	3010	3010	3010	16
317	20240510	144400	54890185	3005	3005	3005	3005	0
318	20240510	144300	54890185	3005	3005	3005	3005	0
319	20240510	144200	54890185	3005	3005	3005	3005	0
320	20240510	144100	54890185	3005	3005	3005	3005	7
321	20240510	144000	54869150	3005	3005	3005	3005	0
322	20240510	143900	54869150	3005	3005	3005	3005	0
323	20240510	143800	54869150	3005	3005	3005	3005	0
324	20240510	143700	54869150	3005	3005	3005	3005	0
325	20240510	143600	54869150	3005	3005	3005	3005	0
326	20240510	143500	54869150	3005	3005	3005	3005	0
327	20240510	143400	54869150	3005	3005	3005	3005	0
328	20240510	143300	54869150	3005	3005	3005	3005	0
329	20240510	143200	54869150	3005	3005	3005	3005	0
330	20240510	143100	54869150	3005	3005	3005	3005	0
331	20240510	143000	54869150	3005	3005	3005	3005	0
332	20240510	142900	54869150	3005	3010	3010	3005	1830
333	20240510	142800	49369850	3015	3015	3015	3015	4003
334	20240510	142700	37300805	3020	3020	3020	3020	2
335	20240510	142600	37294765	3020	3025	3025	3020	591
336	20240510	142500	35509685	3030	3015	3030	3015	2147
337	20240510	142400	29018575	3015	3010	3015	3010	706
338	20240510	142300	26891580	3005	3005	3005	3005	184
339	20240510	142200	26338660	3005	3005	3005	3005	0
340	20240510	142100	26338660	3005	3005	3005	3005	1
341	20240510	142000	26335655	3005	3005	3005	3005	0
342	20240510	141900	26335655	3005	3005	3005	3005	0
343	20240510	141800	26335655	3005	3005	3005	3005	0
344	20240510	141700	26335655	3005	3005	3005	3005	0
345	20240510	141600	26335655	3005	3005	3005	3005	0
346	20240510	141500	26335655	3005	3005	3005	3005	0
347	20240510	141400	26335655	3005	3005	3005	3005	0
348	20240510	141300	26335655	3005	3005	3005	3005	0
349	20240510	141200	26335655	3005	3005	3005	3005	0
350	20240510	141100	26335655	3005	3005	3005	3005	0
351	20240510	141000	26335655	3005	3005	3005	3005	0
352	20240510	140900	26335655	3005	3005	3005	3005	0
353	20240510	140800	26335655	3005	3005	3005	3005	0
354	20240510	140700	26335655	3005	3005	3005	3005	0
355	20240510	140600	26335655	3005	3005	3005	3005	15
356	20240510	140500	26290580	3000	3000	3000	3000	0
357	20240510	140400	26290580	3000	3000	3000	3000	0
358	20240510	140300	26290580	3000	3000	3000	3000	0
359	20240510	140200	26290580	3000	3000	3000	3000	0
360	20240510	140100	26290580	3000	3000	3000	3000	0
361	20240510	140000	26290580	3000	3000	3000	3000	0
362	20240510	135900	26290580	3000	3000	3000	3000	0
363	20240510	135800	26290580	3000	3000	3000	3000	0
364	20240510	135700	26290580	3000	3000	3000	3000	54
365	20240510	135600	26128580	3000	3000	3000	3000	150
366	20240510	135500	25678580	3005	3005	3005	3005	0
367	20240510	135400	25678580	3005	3005	3005	3005	1
368	20240510	135300	25675575	3005	3005	3005	3005	0
369	20240510	135200	25675575	3005	3005	3005	3005	0
370	20240510	135100	25675575	3005	3005	3005	3005	0
371	20240510	135000	25675575	3005	3005	3005	3005	0
372	20240510	134900	25675575	3005	3005	3005	3005	0
373	20240510	134800	25675575	3005	3005	3005	3005	0
374	20240510	134700	25675575	3005	3005	3005	3005	0
375	20240510	134600	25675575	3005	3005	3005	3005	0
376	20240510	134500	25675575	3005	3005	3005	3005	0
377	20240510	134400	25675575	3005	3005	3005	3005	0
378	20240510	134300	25675575	3005	3005	3005	3005	0
379	20240510	134200	25675575	3005	3005	3005	3005	0
380	20240510	134100	25675575	3005	3005	3005	3005	0
381	20240510	134000	25675575	3005	3005	3005	3005	0
382	20240510	133900	25675575	3005	3005	3005	3005	1453
383	20240510	133800	21309310	3000	3000	3000	3000	338
384	20240510	133700	20295310	3000	3000	3000	3000	0
385	20240510	133600	20295310	3000	3000	3000	3000	0
386	20240510	133500	20295310	3000	3000	3000	3000	0
387	20240510	133400	20295310	3000	3000	3000	3000	0
388	20240510	133300	20295310	3000	3000	3000	3000	0
389	20240510	133200	20295310	3000	3000	3000	3000	0
390	20240510	133100	20295310	3000	3000	3000	3000	0
391	20240510	133000	20295310	3000	3000	3000	3000	0
392	20240510	132900	20295310	3000	3000	3000	3000	0
393	20240510	132800	20295310	3000	3000	3000	3000	0
394	20240510	132700	20295310	3000	3000	3000	3000	0
395	20240510	132600	20295310	3000	3000	3000	3000	0
396	20240510	132500	20295310	3000	3000	3000	3000	0
397	20240510	132400	20295310	3000	3000	3000	3000	0
398	20240510	132300	20295310	3000	3000	3000	3000	0
399	20240510	132200	20295310	3000	3000	3000	3000	0
400	20240510	132100	20295310	3000	3000	3000	3000	0
401	20240510	132000	20295310	3000	3000	3000	3000	0
402	20240510	131900	20295310	3000	3000	3000	3000	10
403	20240510	131800	20265310	2995	2995	2995	2995	0
404	20240510	131700	20265310	2995	2995	2995	2995	0
405	20240510	131600	20265310	2995	2995	2995	2995	0
406	20240510	131500	20265310	2995	2995	2995	2995	50
407	20240510	131400	20115560	2995	2995	2995	2995	0
408	20240510	131300	20115560	2995	2995	2995	2995	0
409	20240510	131200	20115560	2995	2995	2995	2995	0
410	20240510	131100	20115560	2995	2995	2995	2995	0
411	20240510	131000	20115560	2995	2995	2995	2995	0
412	20240510	130900	20115560	2995	2995	2995	2995	0
413	20240510	130800	20115560	2995	2995	2995	2995	50
414	20240510	130700	19965810	2995	2995	2995	2995	0
415	20240510	130600	19965810	2995	2995	2995	2995	0
416	20240510	130500	19965810	2995	2995	2995	2995	0
417	20240510	130400	19965810	2995	2995	2995	2995	0
418	20240510	130300	19965810	2995	2995	2995	2995	0
419	20240510	130200	19965810	2995	2995	2995	2995	0
420	20240510	130100	19965810	2995	2995	2995	2995	0
421	20240510	130000	19965810	2995	2995	2995	2995	40
422	20240510	125900	19846010	2995	2995	2995	2995	50
423	20240510	125800	19696260	2995	2995	2995	2995	100
424	20240510	125700	19396760	3000	3000	3000	3000	0
425	20240510	125600	19396760	3000	3000	3000	3000	0
426	20240510	125500	19396760	3000	2995	3000	2995	11
427	20240510	125400	19363810	2995	2995	2995	2995	110
428	20240510	125300	19034360	2995	2995	2995	2995	70
429	20240510	125200	18824710	2995	2995	2995	2995	0
430	20240510	125100	18824710	2995	2995	2995	2995	20
431	20240510	125000	18764810	2995	2995	2995	2995	50
432	20240510	124900	18615060	2995	2995	2995	2995	0
433	20240510	124800	18615060	2995	2995	2995	2995	100
434	20240510	124700	18315560	2995	2995	2995	2995	50
435	20240510	124600	18165810	2995	2995	2995	2995	50
436	20240510	124500	18016060	2995	2995	2995	2995	0
437	20240510	124400	18016060	2995	2995	2995	2995	0
438	20240510	124300	18016060	2995	2995	2995	2995	0
439	20240510	124200	18016060	2995	2995	2995	2995	20
440	20240510	124100	17956160	2995	2995	2995	2995	0
441	20240510	124000	17956160	2995	2995	2995	2995	0
442	20240510	123900	17956160	2995	2995	2995	2995	0
443	20240510	123800	17956160	2995	2995	2995	2995	0
444	20240510	123700	17956160	2995	2995	2995	2995	0
445	20240510	123600	17956160	2995	2995	2995	2995	555
446	20240510	123500	16293935	2995	2995	2995	2995	0
447	20240510	123400	16293935	2995	2995	2995	2995	0
448	20240510	123300	16293935	2995	2995	2995	2995	0
449	20240510	123200	16293935	2995	2995	2995	2995	0
450	20240510	123100	16293935	2995	2995	2995	2995	20
451	20240510	123000	16234035	2995	2995	2995	2995	0
452	20240510	122900	16234035	2995	2995	2995	2995	0
453	20240510	122800	16234035	2995	2995	2995	2995	0
454	20240510	122700	16234035	2995	2995	2995	2995	0
455	20240510	122600	16234035	2995	2995	2995	2995	0
456	20240510	122500	16234035	2995	2995	2995	2995	0
457	20240510	122400	16234035	2995	2995	2995	2995	0
458	20240510	122300	16234035	2995	2995	2995	2995	0
459	20240510	122200	16234035	2995	2995	2995	2995	0
460	20240510	122100	16234035	2995	2995	2995	2995	0
461	20240510	122000	16234035	2995	2995	2995	2995	0
462	20240510	121900	16234035	2995	2995	2995	2995	0
463	20240510	121800	16234035	2995	2995	2995	2995	10
464	20240510	121700	16204085	3000	3000	3000	3000	0
465	20240510	121600	16204085	3000	3000	3000	3000	0
466	20240510	121500	16204085	3000	3000	3000	3000	0
467	20240510	121400	16204085	3000	3000	3000	3000	0
468	20240510	121300	16204085	3000	3000	3000	3000	0
469	20240510	121200	16204085	3000	3000	3000	3000	0
470	20240510	121100	16204085	3000	3000	3000	3000	0
471	20240510	121000	16204085	3000	3000	3000	3000	0
472	20240510	120900	16204085	3000	3000	3000	3000	0
473	20240510	120800	16204085	3000	3000	3000	3000	0
474	20240510	120700	16204085	3000	3000	3000	3000	0
475	20240510	120600	16204085	3000	3000	3000	3000	0
476	20240510	120500	16204085	3000	3000	3000	3000	0
477	20240510	120400	16204085	3000	3000	3000	3000	0
478	20240510	120300	16204085	3000	3000	3000	3000	0
479	20240510	120200	16204085	3000	3000	3000	3000	1
480	20240510	120100	16201085	2995	2995	2995	2995	0
481	20240510	120000	16201085	2995	2995	2995	2995	0
482	20240510	115900	16201085	2995	2995	2995	2995	10
483	20240510	115800	16171135	3000	3000	3000	3000	0
484	20240510	115700	16171135	3000	3000	3000	3000	0
485	20240510	115600	16171135	3000	3000	3000	3000	0
486	20240510	115500	16171135	3000	3000	3000	3000	0
487	20240510	115400	16171135	3000	3000	3000	3000	0
488	20240510	115300	16171135	3000	3000	3000	3000	0
489	20240510	115200	16171135	3000	3000	3000	3000	0
490	20240510	115100	16171135	3000	3000	3000	3000	0
491	20240510	115000	16171135	3000	3000	3000	3000	0
492	20240510	114900	16171135	3000	3000	3000	3000	0
493	20240510	114800	16171135	3000	3000	3000	3000	0
494	20240510	114700	16171135	3000	3000	3000	3000	0
495	20240510	114600	16171135	3000	3000	3000	3000	0
496	20240510	114500	16171135	3000	3000	3000	3000	0
497	20240510	114400	16171135	3000	3000	3000	3000	0
498	20240510	114300	16171135	3000	3000	3000	3000	0
499	20240510	114200	16171135	3000	3000	3000	3000	0
500	20240510	114100	16171135	3000	3000	3000	3000	0
501	20240510	114000	16171135	3000	3000	3000	3000	0
502	20240510	113900	16171135	3000	3000	3000	3000	0
503	20240510	113800	16171135	3000	3000	3000	3000	0
504	20240510	113700	16171135	3000	3000	3000	3000	0
505	20240510	113600	16171135	3000	3000	3000	3000	0
506	20240510	113500	16171135	3000	3000	3000	3000	0
507	20240510	113400	16171135	3000	3000	3000	3000	70
508	20240510	113300	15961135	3000	3000	3000	3000	721
509	20240510	113200	13798135	3000	3000	3000	3000	0
510	20240510	113100	13798135	3000	3000	3000	3000	0
511	20240510	113000	13798135	3000	3000	3000	3000	0
512	20240510	112900	13798135	3000	3000	3000	3000	30
513	20240510	112800	13708135	3000	3000	3000	3000	0
514	20240510	112700	13708135	3000	3000	3000	3000	0
515	20240510	112600	13708135	3000	3000	3000	3000	0
516	20240510	112500	13708135	3000	3000	3000	3000	0
517	20240510	112400	13708135	3000	3000	3000	3000	0
518	20240510	112300	13708135	3000	3000	3000	3000	0
519	20240510	112200	13708135	3000	3000	3000	3000	0
520	20240510	112100	13708135	3000	3000	3000	3000	0
521	20240510	112000	13708135	3000	3000	3000	3000	210
522	20240510	111900	13078135	3005	3005	3005	3005	0
523	20240510	111800	13078135	3005	3005	3005	3005	0
524	20240510	111700	13078135	3005	3005	3005	3005	0
525	20240510	111600	13078135	3005	3005	3005	3005	0
526	20240510	111500	13078135	3005	3005	3005	3005	0
527	20240510	111400	13078135	3005	3005	3005	3005	0
528	20240510	111300	13078135	3005	3005	3005	3005	0
529	20240510	111200	13078135	3005	3005	3005	3005	0
530	20240510	111100	13078135	3005	3005	3005	3005	0
531	20240510	111000	13078135	3005	3005	3005	3005	0
532	20240510	110900	13078135	3005	3005	3005	3005	0
533	20240510	110800	13078135	3005	3005	3005	3005	0
534	20240510	110700	13078135	3005	3005	3005	3005	9
535	20240510	110600	13051090	3000	3000	3000	3000	0
536	20240510	110500	13051090	3000	3000	3000	3000	40
537	20240510	110400	12931090	3000	3000	3000	3000	0
538	20240510	110300	12931090	3000	3000	3000	3000	0
539	20240510	110200	12931090	3000	3000	3000	3000	0
540	20240510	110100	12931090	3000	3000	3000	3000	0
541	20240510	110000	12931090	3000	3000	3000	3000	0
542	20240510	105900	12931090	3000	3000	3000	3000	0
543	20240510	105800	12931090	3000	3000	3000	3000	0
544	20240510	105700	12931090	3000	3000	3000	3000	0
545	20240510	105600	12931090	3000	3000	3000	3000	0
546	20240510	105500	12931090	3000	3000	3000	3000	0
547	20240510	105400	12931090	3000	3000	3000	3000	0
548	20240510	105300	12931090	3000	3000	3000	3000	0
549	20240510	105200	12931090	3000	3000	3000	3000	0
550	20240510	105100	12931090	3000	3000	3000	3000	0
551	20240510	105000	12931090	3000	3000	3000	3000	0
552	20240510	104900	12931090	3000	3000	3000	3000	0
553	20240510	104800	12931090	3000	3000	3000	3000	0
554	20240510	104700	12931090	3000	3000	3000	3000	0
555	20240510	104600	12931090	3000	3000	3000	3000	0
556	20240510	104500	12931090	3000	3000	3000	3000	0
557	20240510	104400	12931090	3000	3000	3000	3000	0
558	20240510	104300	12931090	3000	3000	3000	3000	0
559	20240510	104200	12931090	3000	3000	3000	3000	0
560	20240510	104100	12931090	3000	3000	3000	3000	1
561	20240510	104000	12928090	2995	2995	2995	2995	0
562	20240510	103900	12928090	2995	2995	2995	2995	0
563	20240510	103800	12928090	2995	2995	2995	2995	0
564	20240510	103700	12928090	2995	2995	2995	2995	20
565	20240510	103600	12868190	3000	3000	3000	3000	0
566	20240510	103500	12868190	3000	3000	3000	3000	10
567	20240510	103400	12838190	3000	3000	3000	3000	0
568	20240510	103300	12838190	3000	3000	3000	3000	0
569	20240510	103200	12838190	3000	3000	3000	3000	0
570	20240510	103100	12838190	3000	3000	3000	3000	1
571	20240510	103000	12835190	2995	2995	2995	2995	0
572	20240510	102900	12835190	2995	2995	2995	2995	0
573	20240510	102800	12835190	2995	2995	2995	2995	0
574	20240510	102700	12835190	2995	2995	2995	2995	89
575	20240510	102600	12568635	2995	2995	2995	2995	0
576	20240510	102500	12568635	2995	2995	2995	2995	0
577	20240510	102400	12568635	2995	2995	2995	2995	0
578	20240510	102300	12568635	2995	2995	2995	2995	0
579	20240510	102200	12568635	2995	2995	2995	2995	3
580	20240510	102100	12559650	2990	2990	2990	2990	0
581	20240510	102000	12559650	2990	2990	2990	2990	0
582	20240510	101900	12559650	2990	2990	2990	2990	0
583	20240510	101800	12559650	2990	2990	2990	2990	0
584	20240510	101700	12559650	2990	2990	2990	2990	0
585	20240510	101600	12559650	2990	2990	2990	2990	401
586	20240510	101500	11360660	2990	2995	2995	2990	1599
587	20240510	101400	6579270	3000	3000	3000	3000	0
588	20240510	101300	6579270	3000	3000	3000	3000	0
589	20240510	101200	6579270	3000	3000	3000	3000	0
590	20240510	101100	6579270	3000	3000	3000	3000	0
591	20240510	101000	6579270	3000	3000	3000	3000	3
592	20240510	100900	6570270	3005	3005	3005	3005	0
593	20240510	100800	6570270	3005	3000	3005	3000	12
594	20240510	100700	6534260	3000	3000	3000	3000	0
595	20240510	100600	6534260	3000	3000	3000	3000	0
596	20240510	100500	6534260	3000	3000	3000	3000	0
597	20240510	100400	6534260	3000	3000	3000	3000	0
598	20240510	100300	6534260	3000	3000	3000	3000	0
599	20240510	100200	6534260	3000	3000	3000	3000	0
600	20240510	100100	6534260	3000	3000	3000	3000	0
601	20240510	100000	6534260	3000	3000	3000	3000	1
602	20240510	095900	6531260	3000	3000	3000	3000	0
603	20240510	095800	6531260	3000	3000	3000	3000	0
604	20240510	095700	6531260	3000	3000	3000	3000	0
605	20240510	095600	6531260	3000	3000	3000	3000	0
606	20240510	095500	6531260	3000	3000	3000	3000	0
607	20240510	095400	6531260	3000	3000	3000	3000	0
608	20240510	095300	6531260	3000	3000	3000	3000	2
609	20240510	095200	6525260	2995	2995	2995	2995	0
610	20240510	095100	6525260	2995	2995	2995	2995	42
611	20240510	095000	6399470	3000	3000	3000	3000	36
612	20240510	094900	6291470	3000	3000	3000	3000	11
613	20240510	094800	6258470	2995	2995	2995	2995	0
614	20240510	094700	6258470	2995	2995	2995	2995	10
615	20240510	094600	6228520	2995	2995	2995	2995	0
616	20240510	094500	6228520	2995	2995	2995	2995	0
617	20240510	094400	6228520	2995	2995	2995	2995	0
618	20240510	094300	6228520	2995	2995	2995	2995	0
619	20240510	094200	6228520	2995	2995	2995	2995	0
620	20240510	094100	6228520	2995	2995	2995	2995	0
621	20240510	094000	6228520	2995	2995	2995	2995	1
622	20240510	093900	6225525	2995	2995	2995	2995	0
623	20240510	093800	6225525	2995	2995	2995	2995	0
624	20240510	093700	6225525	2995	2995	2995	2995	0
625	20240510	093600	6225525	2995	2995	2995	2995	0
626	20240510	093500	6225525	2995	2995	2995	2995	0
627	20240510	093400	6225525	2995	2990	3005	2990	201
628	20240510	093300	5622120	2985	2985	2985	2985	0
629	20240510	093200	5622120	2985	2985	2985	2985	0
630	20240510	093100	5622120	2985	2985	2985	2985	0
631	20240510	093000	5622120	2985	2985	2985	2985	0
632	20240510	092900	5622120	2985	2985	2985	2985	0
633	20240510	092800	5622120	2985	2985	2985	2985	0
634	20240510	092700	5622120	2985	2985	2985	2985	40
635	20240510	092600	5502720	2975	2975	2975	2975	0
636	20240510	092500	5502720	2975	2970	2975	2970	268
637	20240510	092400	4706755	2980	2985	2985	2975	1323
638	20240510	092300	767575	3005	3005	3005	3005	0
639	20240510	092200	767575	3005	3005	3005	3005	0
640	20240510	092100	767575	3005	3005	3005	3005	0
641	20240510	092000	767575	3005	3005	3005	3005	0
642	20240510	091900	767575	3005	3005	3005	3005	0
643	20240510	091800	767575	3005	2990	3005	2990	186
644	20240510	091700	209360	3005	3005	3005	3005	0
645	20240510	091600	209360	3005	3005	3005	3005	0
646	20240510	091500	209360	3005	3005	3005	3005	0
647	20240510	091400	209360	3005	3005	3005	3005	0
648	20240510	091300	209360	3005	3005	3005	3005	0
649	20240510	091200	209360	3005	3005	3005	3005	0
650	20240510	091100	209360	3005	3005	3005	3005	0
651	20240510	091000	209360	3005	3005	3005	3005	1
652	20240510	090900	206355	2985	2985	2985	2985	0
653	20240510	090800	206355	2985	2990	2990	2985	50
654	20240510	090700	57050	3005	3005	3005	3005	0
655	20240510	090600	57050	3005	3005	3005	3005	10
656	20240510	090500	27000	3000	3000	3000	3000	0
657	20240510	090400	27000	3000	3000	3000	3000	0
658	20240510	090300	27000	3000	3000	3000	3000	6
659	20240510	090200	9000	3000	3000	3000	3000	0
660	20240510	090100	9000	3000	3000	3000	3000	0
661	20240510	090000	9000	3000	3000	3000	3000	3