KissMeData/204020/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203200	213127505	2990	2990	2990	2990	1775
3	20240509	203100	213127505	2990	2990	2990	2990	0
4	20240509	203000	213127505	2990	2990	2990	2990	0
5	20240509	202900	213127505	2990	2990	2990	2990	0
6	20240509	202800	213127505	2990	2990	2990	2990	0
7	20240509	202700	213127505	2990	2990	2990	2990	0
8	20240509	202600	213127505	2990	2990	2990	2990	0
9	20240509	202500	213127505	2990	2990	2990	2990	0
10	20240509	202400	213127505	2990	2990	2990	2990	0
11	20240509	202300	213127505	2990	2990	2990	2990	0
12	20240509	202200	213127505	2990	2990	2990	2990	0
13	20240509	202100	213127505	2990	2990	2990	2990	0
14	20240509	202000	213127505	2990	2990	2990	2990	0
15	20240509	201900	213127505	2990	2990	2990	2990	0
16	20240509	201800	213127505	2990	2990	2990	2990	0
17	20240509	201700	213127505	2990	2990	2990	2990	0
18	20240509	201600	213127505	2990	2990	2990	2990	0
19	20240509	201500	213127505	2990	2990	2990	2990	0
20	20240509	201400	213127505	2990	2990	2990	2990	0
21	20240509	201300	213127505	2990	2990	2990	2990	0
22	20240509	201200	213127505	2990	2990	2990	2990	0
23	20240509	201100	213127505	2990	2990	2990	2990	0
24	20240509	201000	213127505	2990	2990	2990	2990	0
25	20240509	200900	213127505	2990	2990	2990	2990	0
26	20240509	200800	213127505	2990	2990	2990	2990	0
27	20240509	200700	213127505	2990	2990	2990	2990	0
28	20240509	200600	213127505	2990	2990	2990	2990	0
29	20240509	200500	213127505	2990	2990	2990	2990	0
30	20240509	200400	213127505	2990	2990	2990	2990	0
31	20240509	200300	213127505	2990	2990	2990	2990	0
32	20240509	200200	213127505	2990	2990	2990	2990	1775
33	20240509	200100	213127505	2990	2990	2990	2990	0
34	20240509	200000	213127505	2990	2990	2990	2990	0
35	20240509	195900	213127505	2990	2990	2990	2990	0
36	20240509	195800	213127505	2990	2990	2990	2990	0
37	20240509	195700	213127505	2990	2990	2990	2990	0
38	20240509	195600	213127505	2990	2990	2990	2990	0
39	20240509	195500	213127505	2990	2990	2990	2990	0
40	20240509	195400	213127505	2990	2990	2990	2990	0
41	20240509	195300	213127505	2990	2990	2990	2990	0
42	20240509	195200	213127505	2990	2990	2990	2990	0
43	20240509	195100	213127505	2990	2990	2990	2990	0
44	20240509	195000	213127505	2990	2990	2990	2990	0
45	20240509	194900	213127505	2990	2990	2990	2990	0
46	20240509	194800	213127505	2990	2990	2990	2990	0
47	20240509	194700	213127505	2990	2990	2990	2990	0
48	20240509	194600	213127505	2990	2990	2990	2990	0
49	20240509	194500	213127505	2990	2990	2990	2990	0
50	20240509	194400	213127505	2990	2990	2990	2990	0
51	20240509	194300	213127505	2990	2990	2990	2990	0
52	20240509	194200	213127505	2990	2990	2990	2990	0
53	20240509	194100	213127505	2990	2990	2990	2990	0
54	20240509	194000	213127505	2990	2990	2990	2990	0
55	20240509	193900	213127505	2990	2990	2990	2990	0
56	20240509	193800	213127505	2990	2990	2990	2990	0
57	20240509	193700	213127505	2990	2990	2990	2990	0
58	20240509	193600	213127505	2990	2990	2990	2990	0
59	20240509	193500	213127505	2990	2990	2990	2990	0
60	20240509	193400	213127505	2990	2990	2990	2990	0
61	20240509	193300	213127505	2990	2990	2990	2990	0
62	20240509	193200	213127505	2990	2990	2990	2990	1775
63	20240509	193100	213127505	2990	2990	2990	2990	0
64	20240509	193000	213127505	2990	2990	2990	2990	0
65	20240509	192900	213127505	2990	2990	2990	2990	0
66	20240509	192800	213127505	2990	2990	2990	2990	0
67	20240509	192700	213127505	2990	2990	2990	2990	0
68	20240509	192600	213127505	2990	2990	2990	2990	0
69	20240509	192500	213127505	2990	2990	2990	2990	0
70	20240509	192400	213127505	2990	2990	2990	2990	0
71	20240509	192300	213127505	2990	2990	2990	2990	0
72	20240509	192200	213127505	2990	2990	2990	2990	0
73	20240509	192100	213127505	2990	2990	2990	2990	0
74	20240509	192000	213127505	2990	2990	2990	2990	0
75	20240509	191900	213127505	2990	2990	2990	2990	0
76	20240509	191800	213127505	2990	2990	2990	2990	0
77	20240509	191700	213127505	2990	2990	2990	2990	0
78	20240509	191600	213127505	2990	2990	2990	2990	0
79	20240509	191500	213127505	2990	2990	2990	2990	0
80	20240509	191400	213127505	2990	2990	2990	2990	0
81	20240509	191300	213127505	2990	2990	2990	2990	0
82	20240509	191200	213127505	2990	2990	2990	2990	0
83	20240509	191100	213127505	2990	2990	2990	2990	0
84	20240509	191000	213127505	2990	2990	2990	2990	0
85	20240509	190900	213127505	2990	2990	2990	2990	0
86	20240509	190800	213127505	2990	2990	2990	2990	0
87	20240509	190700	213127505	2990	2990	2990	2990	0
88	20240509	190600	213127505	2990	2990	2990	2990	0
89	20240509	190500	213127505	2990	2990	2990	2990	0
90	20240509	190400	213127505	2990	2990	2990	2990	0
91	20240509	190300	213127505	2990	2990	2990	2990	0
92	20240509	190200	213127505	2990	2990	2990	2990	1775
93	20240509	190100	213127505	2990	2990	2990	2990	0
94	20240509	190000	213127505	2990	2990	2990	2990	0
95	20240509	185900	213127505	2990	2990	2990	2990	0
96	20240509	185800	213127505	2990	2990	2990	2990	0
97	20240509	185700	213127505	2990	2990	2990	2990	0
98	20240509	185600	213127505	2990	2990	2990	2990	0
99	20240509	185500	213127505	2990	2990	2990	2990	0
100	20240509	185400	213127505	2990	2990	2990	2990	0
101	20240509	185300	213127505	2990	2990	2990	2990	0
102	20240509	185200	213127505	2990	2990	2990	2990	0
103	20240509	185100	213127505	2990	2990	2990	2990	0
104	20240509	185000	213127505	2990	2990	2990	2990	0
105	20240509	184900	213127505	2990	2990	2990	2990	0
106	20240509	184800	213127505	2990	2990	2990	2990	0
107	20240509	184700	213127505	2990	2990	2990	2990	0
108	20240509	184600	213127505	2990	2990	2990	2990	0
109	20240509	184500	213127505	2990	2990	2990	2990	0
110	20240509	184400	213127505	2990	2990	2990	2990	0
111	20240509	184300	213127505	2990	2990	2990	2990	0
112	20240509	184200	213127505	2990	2990	2990	2990	0
113	20240509	184100	213127505	2990	2990	2990	2990	0
114	20240509	184000	213127505	2990	2990	2990	2990	0
115	20240509	183900	213127505	2990	2990	2990	2990	0
116	20240509	183800	213127505	2990	2990	2990	2990	0
117	20240509	183700	213127505	2990	2990	2990	2990	0
118	20240509	183600	213127505	2990	2990	2990	2990	0
119	20240509	183500	213127505	2990	2990	2990	2990	0
120	20240509	183400	213127505	2990	2990	2990	2990	0
121	20240509	183300	213127505	2990	2990	2990	2990	0
122	20240509	183200	213127505	2990	2990	2990	2990	1775
123	20240509	183100	213127505	2990	2990	2990	2990	0
124	20240509	183000	213127505	2990	2990	2990	2990	0
125	20240509	182900	213127505	2990	2990	2990	2990	0
126	20240509	182800	213127505	2990	2990	2990	2990	0
127	20240509	182700	213127505	2990	2990	2990	2990	0
128	20240509	182600	213127505	2990	2990	2990	2990	0
129	20240509	182500	213127505	2990	2990	2990	2990	0
130	20240509	182400	213127505	2990	2990	2990	2990	0
131	20240509	182300	213127505	2990	2990	2990	2990	0
132	20240509	182200	213127505	2990	2990	2990	2990	0
133	20240509	182100	213127505	2990	2990	2990	2990	0
134	20240509	182000	213127505	2990	2990	2990	2990	0
135	20240509	181900	213127505	2990	2990	2990	2990	0
136	20240509	181800	213127505	2990	2990	2990	2990	0
137	20240509	181700	213127505	2990	2990	2990	2990	0
138	20240509	181600	213127505	2990	2990	2990	2990	0
139	20240509	181500	213127505	2990	2990	2990	2990	0
140	20240509	181400	213127505	2990	2990	2990	2990	0
141	20240509	181300	213127505	2990	2990	2990	2990	0
142	20240509	181200	213127505	2990	2990	2990	2990	0
143	20240509	181100	213127505	2990	2990	2990	2990	0
144	20240509	181000	213127505	2990	2990	2990	2990	0
145	20240509	180900	213127505	2990	2990	2990	2990	0
146	20240509	180800	213127505	2990	2990	2990	2990	0
147	20240509	180700	213127505	2990	2990	2990	2990	0
148	20240509	180600	213127505	2990	2990	2990	2990	0
149	20240509	180500	213127505	2990	2990	2990	2990	0
150	20240509	180400	213127505	2990	2990	2990	2990	0
151	20240509	180300	213127505	2990	2990	2990	2990	0
152	20240509	180200	213127505	2990	2990	2990	2990	1775
153	20240509	180100	213127505	2990	2990	2990	2990	0
154	20240509	180000	213127505	2990	2990	2990	2990	0
155	20240509	175900	213127505	2990	2990	2990	2990	0
156	20240509	175800	213127505	2990	2990	2990	2990	0
157	20240509	175700	213127505	2990	2990	2990	2990	0
158	20240509	175600	213127505	2990	2990	2990	2990	0
159	20240509	175500	213127505	2990	2990	2990	2990	0
160	20240509	175400	213127505	2990	2990	2990	2990	0
161	20240509	175300	213127505	2990	2990	2990	2990	0
162	20240509	175200	213127505	2990	2990	2990	2990	0
163	20240509	175100	213127505	2990	2990	2990	2990	0
164	20240509	175000	213127505	2990	2990	2990	2990	0
165	20240509	174900	213127505	2990	2990	2990	2990	0
166	20240509	174800	213127505	2990	2990	2990	2990	0
167	20240509	174700	213127505	2990	2990	2990	2990	0
168	20240509	174600	213127505	2990	2990	2990	2990	0
169	20240509	174500	213127505	2990	2990	2990	2990	0
170	20240509	174400	213127505	2990	2990	2990	2990	0
171	20240509	174300	213127505	2990	2990	2990	2990	0
172	20240509	174200	213127505	2990	2990	2990	2990	0
173	20240509	174100	213127505	2990	2990	2990	2990	0
174	20240509	174000	213127505	2990	2990	2990	2990	0
175	20240509	173900	213127505	2990	2990	2990	2990	0
176	20240509	173800	213127505	2990	2990	2990	2990	0
177	20240509	173700	213127505	2990	2990	2990	2990	0
178	20240509	173600	213127505	2990	2990	2990	2990	0
179	20240509	173500	213127505	2990	2990	2990	2990	0
180	20240509	173400	213127505	2990	2990	2990	2990	0
181	20240509	173300	213127505	2990	2990	2990	2990	0
182	20240509	173200	213127505	2990	2990	2990	2990	1775
183	20240509	173100	213127505	2990	2990	2990	2990	0
184	20240509	173000	213127505	2990	2990	2990	2990	0
185	20240509	172900	213127505	2990	2990	2990	2990	0
186	20240509	172800	213127505	2990	2990	2990	2990	0
187	20240509	172700	213127505	2990	2990	2990	2990	0
188	20240509	172600	213127505	2990	2990	2990	2990	0
189	20240509	172500	213127505	2990	2990	2990	2990	0
190	20240509	172400	213127505	2990	2990	2990	2990	0
191	20240509	172300	213127505	2990	2990	2990	2990	0
192	20240509	172200	213127505	2990	2990	2990	2990	0
193	20240509	172100	213127505	2990	2990	2990	2990	0
194	20240509	172000	213127505	2990	2990	2990	2990	0
195	20240509	171900	213127505	2990	2990	2990	2990	0
196	20240509	171800	213127505	2990	2990	2990	2990	0
197	20240509	171700	213127505	2990	2990	2990	2990	0
198	20240509	171600	213127505	2990	2990	2990	2990	0
199	20240509	171500	213127505	2990	2990	2990	2990	0
200	20240509	171400	213127505	2990	2990	2990	2990	0
201	20240509	171300	213127505	2990	2990	2990	2990	0
202	20240509	171200	213127505	2990	2990	2990	2990	0
203	20240509	171100	213127505	2990	2990	2990	2990	0
204	20240509	171000	213127505	2990	2990	2990	2990	0
205	20240509	170900	213127505	2990	2990	2990	2990	0
206	20240509	170800	213127505	2990	2990	2990	2990	0
207	20240509	170700	213127505	2990	2990	2990	2990	0
208	20240509	170600	213127505	2990	2990	2990	2990	0
209	20240509	170500	213127505	2990	2990	2990	2990	0
210	20240509	170400	213127505	2990	2990	2990	2990	0
211	20240509	170300	213127505	2990	2990	2990	2990	0
212	20240509	170200	213127505	2990	2990	2990	2990	1775
213	20240509	170100	213127505	2990	2990	2990	2990	0
214	20240509	170000	213127505	2990	2990	2990	2990	0
215	20240509	165900	213127505	2990	2990	2990	2990	0
216	20240509	165800	213127505	2990	2990	2990	2990	0
217	20240509	165700	213127505	2990	2990	2990	2990	0
218	20240509	165600	213127505	2990	2990	2990	2990	0
219	20240509	165500	213127505	2990	2990	2990	2990	0
220	20240509	165400	213127505	2990	2990	2990	2990	0
221	20240509	165300	213127505	2990	2990	2990	2990	0
222	20240509	165200	213127505	2990	2990	2990	2990	0
223	20240509	165100	213127505	2990	2990	2990	2990	0
224	20240509	165000	213127505	2990	2990	2990	2990	0
225	20240509	164900	213127505	2990	2990	2990	2990	0
226	20240509	164800	213127505	2990	2990	2990	2990	0
227	20240509	164700	213127505	2990	2990	2990	2990	0
228	20240509	164600	213127505	2990	2990	2990	2990	0
229	20240509	164500	213127505	2990	2990	2990	2990	0
230	20240509	164400	213127505	2990	2990	2990	2990	0
231	20240509	164300	213127505	2990	2990	2990	2990	0
232	20240509	164200	213127505	2990	2990	2990	2990	0
233	20240509	164100	213127505	2990	2990	2990	2990	0
234	20240509	164000	213127505	2990	2990	2990	2990	0
235	20240509	163900	213127505	2990	2990	2990	2990	0
236	20240509	163800	213127505	2990	2990	2990	2990	0
237	20240509	163700	213127505	2990	2990	2990	2990	0
238	20240509	163600	213127505	2990	2990	2990	2990	0
239	20240509	163500	213127505	2990	2990	2990	2990	0
240	20240509	163400	213127505	2990	2990	2990	2990	0
241	20240509	163300	213127505	2990	2990	2990	2990	0
242	20240509	163200	213127505	2990	2990	2990	2990	1775
243	20240509	163100	213127505	2990	2990	2990	2990	0
244	20240509	163000	213127505	2990	2990	2990	2990	0
245	20240509	162900	213127505	2990	2990	2990	2990	0
246	20240509	162800	213127505	2990	2990	2990	2990	0
247	20240509	162700	213127505	2990	2990	2990	2990	0
248	20240509	162600	213127505	2990	2990	2990	2990	0
249	20240509	162500	213127505	2990	2990	2990	2990	0
250	20240509	162400	213127505	2990	2990	2990	2990	0
251	20240509	162300	213127505	2990	2990	2990	2990	0
252	20240509	162200	213127505	2990	2990	2990	2990	0
253	20240509	162100	213127505	2990	2990	2990	2990	0
254	20240509	162000	213127505	2990	2990	2990	2990	0
255	20240509	161900	213127505	2990	2990	2990	2990	0
256	20240509	161800	213127505	2990	2990	2990	2990	0
257	20240509	161700	213127505	2990	2990	2990	2990	0
258	20240509	161600	213127505	2990	2990	2990	2990	0
259	20240509	161500	213127505	2990	2990	2990	2990	0
260	20240509	161400	213127505	2990	2990	2990	2990	0
261	20240509	161300	213127505	2990	2990	2990	2990	0
262	20240509	161200	213127505	2990	2990	2990	2990	0
263	20240509	161100	213127505	2990	2990	2990	2990	0
264	20240509	161000	213127505	2990	2990	2990	2990	0
265	20240509	160900	213127505	2990	2990	2990	2990	0
266	20240509	160800	213127505	2990	2990	2990	2990	0
267	20240509	160700	213127505	2990	2990	2990	2990	0
268	20240509	160600	213127505	2990	2990	2990	2990	0
269	20240509	160500	213127505	2990	2990	2990	2990	0
270	20240509	160400	213127505	2990	2990	2990	2990	0
271	20240509	160300	213127505	2990	2990	2990	2990	0
272	20240509	160200	213127505	2990	2990	2990	2990	1775
273	20240509	160100	213127505	2990	2990	2990	2990	0
274	20240509	160000	213127505	2990	2990	2990	2990	0
275	20240509	155900	213127505	2990	2990	2990	2990	0
276	20240509	155800	213127505	2990	2990	2990	2990	0
277	20240509	155700	213127505	2990	2990	2990	2990	0
278	20240509	155600	213127505	2990	2990	2990	2990	0
279	20240509	155500	213127505	2990	2990	2990	2990	0
280	20240509	155400	213127505	2990	2990	2990	2990	0
281	20240509	155300	213127505	2990	2990	2990	2990	0
282	20240509	155200	213127505	2990	2990	2990	2990	0
283	20240509	155100	213127505	2990	2990	2990	2990	0
284	20240509	155000	213127505	2990	2990	2990	2990	0
285	20240509	154900	213127505	2990	2990	2990	2990	0
286	20240509	154800	213127505	2990	2990	2990	2990	0
287	20240509	154700	213127505	2990	2990	2990	2990	0
288	20240509	154600	213127505	2990	2990	2990	2990	0
289	20240509	154500	213127505	2990	2990	2990	2990	0
290	20240509	154400	213127505	2990	2990	2990	2990	0
291	20240509	154300	213127505	2990	2990	2990	2990	0
292	20240509	154200	213127505	2990	2990	2990	2990	0
293	20240509	154100	213127505	2990	2990	2990	2990	0
294	20240509	154000	213127505	2990	2990	2990	2990	0
295	20240509	153900	213127505	2990	2990	2990	2990	0
296	20240509	153800	213127505	2990	2990	2990	2990	0
297	20240509	153700	213127505	2990	2990	2990	2990	0
298	20240509	153600	213127505	2990	2990	2990	2990	0
299	20240509	153500	213127505	2990	2990	2990	2990	0
300	20240509	153400	213127505	2990	2990	2990	2990	0
301	20240509	153300	213127505	2990	2990	2990	2990	0
302	20240509	153200	213127505	2990	2990	2990	2990	1775
303	20240509	153100	213127505	2990	2990	2990	2990	0
304	20240509	153000	213127505	2990	2990	2990	2990	1775
305	20240509	152900	207820255	2985	2985	2985	2985	0
306	20240509	152800	207820255	2985	2985	2985	2985	0
307	20240509	152700	207820255	2985	2985	2985	2985	0
308	20240509	152600	207820255	2985	2985	2985	2985	0
309	20240509	152500	207820255	2985	2985	2985	2985	0
310	20240509	152400	207820255	2985	2985	2985	2985	0
311	20240509	152300	207820255	2985	2985	2985	2985	0
312	20240509	152200	207820255	2985	2985	2985	2985	0
313	20240509	152100	207820255	2985	2985	2985	2985	0
314	20240509	152000	207820255	2985	2985	2985	2985	0
315	20240509	151900	207820255	2985	2985	2985	2985	0
316	20240509	151800	207820255	2985	2985	2985	2985	0
317	20240509	151700	207820255	2985	2990	2990	2985	100
318	20240509	151600	207521730	2985	2985	2985	2985	0
319	20240509	151500	207521730	2985	2985	2985	2985	0
320	20240509	151400	207521730	2985	2985	2985	2985	0
321	20240509	151300	207521730	2985	2985	2985	2985	0
322	20240509	151200	207521730	2985	2985	2985	2985	0
323	20240509	151100	207521730	2985	2985	2985	2985	0
324	20240509	151000	207521730	2985	2985	2985	2985	0
325	20240509	150900	207521730	2985	2985	2985	2985	0
326	20240509	150800	207521730	2985	2985	2985	2985	0
327	20240509	150700	207521730	2985	2985	2985	2985	1555
328	20240509	150600	202880055	2985	2985	2985	2985	0
329	20240509	150500	202880055	2985	2985	2985	2985	0
330	20240509	150400	202880055	2985	2985	2985	2985	0
331	20240509	150300	202880055	2985	2985	2985	2985	296
332	20240509	150200	201996495	2990	2990	2990	2990	0
333	20240509	150100	201996495	2990	2990	2990	2990	0
334	20240509	150000	201996495	2990	2990	2990	2990	0
335	20240509	145900	201996495	2990	2995	2995	2990	3189
336	20240509	145800	192457640	2995	2995	2995	2995	0
337	20240509	145700	192457640	2995	2995	2995	2995	0
338	20240509	145600	192457640	2995	2995	2995	2995	251
339	20240509	145500	191705895	2995	2995	2995	2995	0
340	20240509	145400	191705895	2995	2995	2995	2995	0
341	20240509	145300	191705895	2995	2995	2995	2995	0
342	20240509	145200	191705895	2995	2995	2995	2995	85
343	20240509	145100	191451320	2995	2995	2995	2995	0
344	20240509	145000	191451320	2995	2995	2995	2995	0
345	20240509	144900	191451320	2995	2995	2995	2995	19
346	20240509	144800	191394415	2995	2995	2995	2995	5
347	20240509	144700	191379440	2990	2990	2990	2990	1000
348	20240509	144600	188389440	2995	2995	2995	2995	0
349	20240509	144500	188389440	2995	2995	2995	2995	5
350	20240509	144400	188374465	3000	3000	3000	3000	0
351	20240509	144300	188374465	3000	3000	3000	3000	0
352	20240509	144200	188374465	3000	3000	3000	3000	0
353	20240509	144100	188374465	3000	3000	3000	3000	0
354	20240509	144000	188374465	3000	3000	3000	3000	0
355	20240509	143900	188374465	3000	3000	3000	3000	0
356	20240509	143800	188374465	3000	3000	3000	3000	0
357	20240509	143700	188374465	3000	3000	3000	3000	0
358	20240509	143600	188374465	3000	3000	3000	3000	0
359	20240509	143500	188374465	3000	3000	3000	3000	0
360	20240509	143400	188374465	3000	3000	3000	3000	0
361	20240509	143300	188374465	3000	3000	3000	3000	0
362	20240509	143200	188374465	3000	3000	3000	3000	0
363	20240509	143100	188374465	3000	3000	3000	3000	0
364	20240509	143000	188374465	3000	3000	3000	3000	0
365	20240509	142900	188374465	3000	2995	3000	2995	500
366	20240509	142800	186874470	2990	2990	2990	2990	0
367	20240509	142700	186874470	2990	2990	2990	2990	0
368	20240509	142600	186874470	2990	2990	2990	2990	0
369	20240509	142500	186874470	2990	2990	2990	2990	0
370	20240509	142400	186874470	2990	2990	2990	2990	0
371	20240509	142300	186874470	2990	2990	2990	2990	0
372	20240509	142200	186874470	2990	2990	2990	2990	0
373	20240509	142100	186874470	2990	2990	2990	2990	0
374	20240509	142000	186874470	2990	2990	2990	2990	0
375	20240509	141900	186874470	2990	2990	2990	2990	0
376	20240509	141800	186874470	2990	2990	2990	2990	0
377	20240509	141700	186874470	2990	2990	2990	2990	0
378	20240509	141600	186874470	2990	2990	2990	2990	0
379	20240509	141500	186874470	2990	2990	2990	2990	0
380	20240509	141400	186874470	2990	2990	2990	2990	0
381	20240509	141300	186874470	2990	2990	2990	2990	0
382	20240509	141200	186874470	2990	2990	2990	2990	1
383	20240509	141100	186871480	2990	2990	2990	2990	3
384	20240509	141000	186862510	3000	3000	3000	3000	0
385	20240509	140900	186862510	3000	3000	3000	3000	0
386	20240509	140800	186862510	3000	3000	3000	3000	0
387	20240509	140700	186862510	3000	3000	3000	3000	0
388	20240509	140600	186862510	3000	3000	3000	3000	0
389	20240509	140500	186862510	3000	3000	3000	3000	10
390	20240509	140400	186832510	3000	3000	3000	3000	0
391	20240509	140300	186832510	3000	3000	3000	3000	0
392	20240509	140200	186832510	3000	3000	3000	3000	0
393	20240509	140100	186832510	3000	3000	3000	3000	0
394	20240509	140000	186832510	3000	3000	3000	3000	0
395	20240509	135900	186832510	3000	3000	3000	3000	0
396	20240509	135800	186832510	3000	3000	3000	3000	0
397	20240509	135700	186832510	3000	3000	3000	3000	0
398	20240509	135600	186832510	3000	3000	3000	3000	0
399	20240509	135500	186832510	3000	3000	3000	3000	10
400	20240509	135400	186802510	2985	2985	2985	2985	0
401	20240509	135300	186802510	2985	2985	2985	2985	0
402	20240509	135200	186802510	2985	2985	2985	2985	0
403	20240509	135100	186802510	2985	2985	2985	2985	0
404	20240509	135000	186802510	2985	2985	2985	2985	0
405	20240509	134900	186802510	2985	2985	2985	2985	0
406	20240509	134800	186802510	2985	2985	2985	2985	0
407	20240509	134700	186802510	2985	2985	2985	2985	0
408	20240509	134600	186802510	2985	2985	2985	2985	0
409	20240509	134500	186802510	2985	2985	2985	2985	310
410	20240509	134400	185877160	2985	2985	2985	2985	1
411	20240509	134300	185874175	2985	2985	2985	2985	1
412	20240509	134200	185871190	2985	2985	2985	2985	0
413	20240509	134100	185871190	2985	2985	2985	2985	0
414	20240509	134000	185871190	2985	2985	2985	2985	0
415	20240509	133900	185871190	2985	2990	2990	2985	1276
416	20240509	133800	182061110	2990	2995	2995	2990	816
417	20240509	133700	179621265	2995	2995	2995	2995	213
418	20240509	133600	178983330	2995	2995	2995	2995	0
419	20240509	133500	178983330	2995	2995	2995	2995	0
420	20240509	133400	178983330	2995	2995	2995	2995	0
421	20240509	133300	178983330	2995	2995	2995	2995	0
422	20240509	133200	178983330	2995	2995	2995	2995	0
423	20240509	133100	178983330	2995	2995	2995	2995	0
424	20240509	133000	178983330	2995	2995	2995	2995	0
425	20240509	132900	178983330	2995	2995	2995	2995	0
426	20240509	132800	178983330	2995	2995	2995	2995	0
427	20240509	132700	178983330	2995	2995	2995	2995	0
428	20240509	132600	178983330	2995	2995	2995	2995	0
429	20240509	132500	178983330	2995	2995	2995	2995	0
430	20240509	132400	178983330	2995	2995	2995	2995	0
431	20240509	132300	178983330	2995	2995	2995	2995	0
432	20240509	132200	178983330	2995	2995	2995	2995	0
433	20240509	132100	178983330	2995	2995	2995	2995	0
434	20240509	132000	178983330	2995	2995	2995	2995	0
435	20240509	131900	178983330	2995	2995	2995	2995	0
436	20240509	131800	178983330	2995	2995	2995	2995	0
437	20240509	131700	178983330	2995	2995	2995	2995	0
438	20240509	131600	178983330	2995	2995	2995	2995	0
439	20240509	131500	178983330	2995	2995	2995	2995	0
440	20240509	131400	178983330	2995	2995	2995	2995	0
441	20240509	131300	178983330	2995	2995	2995	2995	0
442	20240509	131200	178983330	2995	2995	2995	2995	0
443	20240509	131100	178983330	2995	2995	2995	2995	0
444	20240509	131000	178983330	2995	2995	2995	2995	129
445	20240509	130900	178596975	2995	2995	2995	2995	0
446	20240509	130800	178596975	2995	2995	2995	2995	0
447	20240509	130700	178596975	2995	2995	2995	2995	1
448	20240509	130600	178593980	2995	2995	2995	2995	0
449	20240509	130500	178593980	2995	2995	2995	2995	0
450	20240509	130400	178593980	2995	2995	2995	2995	0
451	20240509	130300	178593980	2995	2995	2995	2995	0
452	20240509	130200	178593980	2995	2995	2995	2995	364
453	20240509	130100	177503800	2995	2995	2995	2995	0
454	20240509	130000	177503800	2995	2995	2995	2995	0
455	20240509	125900	177503800	2995	2995	2995	2995	0
456	20240509	125800	177503800	2995	2995	2995	2995	360
457	20240509	125700	176425600	2995	2995	2995	2995	2476
458	20240509	125600	169009980	3000	3000	3000	3000	5
459	20240509	125500	168994980	3000	3000	3000	3000	5
460	20240509	125400	168979980	3000	3000	3000	3000	0
461	20240509	125300	168979980	3000	3000	3000	3000	0
462	20240509	125200	168979980	3000	3000	3000	3000	0
463	20240509	125100	168979980	3000	3000	3000	3000	0
464	20240509	125000	168979980	3000	3000	3000	3000	2614
465	20240509	124900	161137980	3000	3000	3000	3000	181
466	20240509	124800	160594980	3005	3005	3005	3005	0
467	20240509	124700	160594980	3005	3005	3005	3005	0
468	20240509	124600	160594980	3005	3005	3005	3005	0
469	20240509	124500	160594980	3005	3005	3005	3005	0
470	20240509	124400	160594980	3005	3005	3005	3005	0
471	20240509	124300	160594980	3005	3005	3005	3005	1
472	20240509	124200	160591975	3010	3010	3010	3010	0
473	20240509	124100	160591975	3010	3010	3010	3010	3
474	20240509	124000	160582945	3010	3010	3010	3010	0
475	20240509	123900	160582945	3010	3010	3010	3010	9
476	20240509	123800	160555855	3010	3010	3010	3010	7
477	20240509	123700	160534785	3010	3010	3010	3010	8
478	20240509	123600	160510705	3010	3010	3010	3010	3
479	20240509	123500	160501675	3010	3005	3010	3005	108
480	20240509	123400	160177130	3005	3005	3005	3005	6
481	20240509	123300	160159100	3005	3005	3005	3005	0
482	20240509	123200	160159100	3005	3000	3005	3000	5098
483	20240509	123100	144854455	3000	3000	3000	3000	0
484	20240509	123000	144854455	3000	3000	3000	3000	16
485	20240509	122900	144806455	3000	3000	3000	3000	5
486	20240509	122800	144791455	3000	3000	3000	3000	0
487	20240509	122700	144791455	3000	3000	3000	3000	0
488	20240509	122600	144791455	3000	3000	3000	3000	0
489	20240509	122500	144791455	3000	3000	3000	3000	0
490	20240509	122400	144791455	3000	3000	3000	3000	0
491	20240509	122300	144791455	3000	3000	3000	3000	0
492	20240509	122200	144791455	3000	3000	3000	3000	5
493	20240509	122100	144776455	3000	3000	3000	3000	5
494	20240509	122000	144761455	3005	3005	3005	3005	0
495	20240509	121900	144761455	3005	3005	3005	3005	0
496	20240509	121800	144761455	3005	3005	3005	3005	0
497	20240509	121700	144761455	3005	3005	3005	3005	0
498	20240509	121600	144761455	3005	3005	3005	3005	0
499	20240509	121500	144761455	3005	3005	3005	3005	0
500	20240509	121400	144761455	3005	3005	3005	3005	0
501	20240509	121300	144761455	3005	3005	3005	3005	0
502	20240509	121200	144761455	3005	3005	3005	3005	0
503	20240509	121100	144761455	3005	3005	3005	3005	2
504	20240509	121000	144755445	3005	3000	3005	3000	3994
505	20240509	120900	132756845	3000	3000	3000	3000	326
506	20240509	120800	131778845	3000	3000	3000	3000	0
507	20240509	120700	131778845	3000	3000	3000	3000	0
508	20240509	120600	131778845	3000	3000	3000	3000	0
509	20240509	120500	131778845	3000	3000	3000	3000	0
510	20240509	120400	131778845	3000	3000	3000	3000	0
511	20240509	120300	131778845	3000	3000	3000	3000	0
512	20240509	120200	131778845	3000	3000	3000	3000	0
513	20240509	120100	131778845	3000	3000	3000	3000	0
514	20240509	120000	131778845	3000	3000	3000	3000	0
515	20240509	115900	131778845	3000	3000	3000	3000	0
516	20240509	115800	131778845	3000	3000	3000	3000	0
517	20240509	115700	131778845	3000	3000	3000	3000	0
518	20240509	115600	131778845	3000	3000	3000	3000	0
519	20240509	115500	131778845	3000	3000	3000	3000	0
520	20240509	115400	131778845	3000	3000	3000	3000	0
521	20240509	115300	131778845	3000	3000	3000	3000	0
522	20240509	115200	131778845	3000	3000	3000	3000	0
523	20240509	115100	131778845	3000	3000	3000	3000	0
524	20240509	115000	131778845	3000	3000	3000	3000	0
525	20240509	114900	131778845	3000	3000	3000	3000	530
526	20240509	114800	130188845	3005	3005	3005	3005	0
527	20240509	114700	130188845	3005	3005	3005	3005	0
528	20240509	114600	130188845	3005	3005	3005	3005	0
529	20240509	114500	130188845	3005	3005	3005	3005	0
530	20240509	114400	130188845	3005	3005	3005	3005	0
531	20240509	114300	130188845	3005	3005	3005	3005	0
532	20240509	114200	130188845	3005	3005	3005	3005	0
533	20240509	114100	130188845	3005	3005	3005	3005	0
534	20240509	114000	130188845	3005	3005	3005	3005	5
535	20240509	113900	130173820	3000	3000	3000	3000	0
536	20240509	113800	130173820	3000	3000	3000	3000	0
537	20240509	113700	130173820	3000	3000	3000	3000	0
538	20240509	113600	130173820	3000	3000	3000	3000	0
539	20240509	113500	130173820	3000	3000	3000	3000	0
540	20240509	113400	130173820	3000	3000	3000	3000	0
541	20240509	113300	130173820	3000	3000	3000	3000	22
542	20240509	113200	130107820	3000	3000	3000	3000	0
543	20240509	113100	130107820	3000	3000	3000	3000	0
544	20240509	113000	130107820	3000	3000	3000	3000	673
545	20240509	112900	128088820	3000	3000	3000	3000	0
546	20240509	112800	128088820	3000	3000	3000	3000	0
547	20240509	112700	128088820	3000	3000	3000	3000	0
548	20240509	112600	128088820	3000	3000	3000	3000	0
549	20240509	112500	128088820	3000	3000	3000	3000	0
550	20240509	112400	128088820	3000	3000	3000	3000	0
551	20240509	112300	128088820	3000	3000	3000	3000	99
552	20240509	112200	127791820	3005	3005	3005	3005	0
553	20240509	112100	127791820	3005	3005	3005	3005	0
554	20240509	112000	127791820	3005	3005	3005	3005	0
555	20240509	111900	127791820	3005	3005	3005	3005	0
556	20240509	111800	127791820	3005	3005	3005	3005	600
557	20240509	111700	125988820	3005	3005	3005	3005	0
558	20240509	111600	125988820	3005	3005	3005	3005	0
559	20240509	111500	125988820	3005	3005	3005	3005	0
560	20240509	111400	125988820	3005	3005	3005	3005	0
561	20240509	111300	125988820	3005	3005	3005	3005	2747
562	20240509	111200	117734085	3005	3005	3010	3005	3922
563	20240509	111100	105948470	3005	3005	3005	3005	3000
564	20240509	111000	96933470	3005	3005	3005	3005	1000
565	20240509	110900	93928470	3005	3005	3005	3005	1000
566	20240509	110800	90923470	3010	3010	3010	3010	0
567	20240509	110700	90923470	3010	3010	3010	3010	0
568	20240509	110600	90923470	3010	3005	3010	3005	921
569	20240509	110500	88153865	3010	3010	3010	3010	5
570	20240509	110400	88138815	3010	3010	3010	3010	0
571	20240509	110300	88138815	3010	3010	3010	3010	0
572	20240509	110200	88138815	3010	3010	3010	3010	0
573	20240509	110100	88138815	3010	3005	3010	3005	112
574	20240509	110000	87802195	3005	3005	3005	3005	0
575	20240509	105900	87802195	3005	3005	3010	3005	62
576	20240509	105800	87615870	3005	3005	3005	3005	0
577	20240509	105700	87615870	3005	3005	3005	3005	0
578	20240509	105600	87615870	3005	3005	3005	3005	0
579	20240509	105500	87615870	3005	3005	3005	3005	1320
580	20240509	105400	83649270	3005	3005	3005	3005	2137
581	20240509	105300	77227585	3005	3005	3005	3005	0
582	20240509	105200	77227585	3005	3005	3005	3005	0
583	20240509	105100	77227585	3005	3005	3005	3005	0
584	20240509	105000	77227585	3005	3005	3005	3005	0
585	20240509	104900	77227585	3005	3005	3005	3005	0
586	20240509	104800	77227585	3005	3005	3005	3005	0
587	20240509	104700	77227585	3005	3005	3005	3005	0
588	20240509	104600	77227585	3005	3005	3005	3005	0
589	20240509	104500	77227585	3005	3005	3005	3005	0
590	20240509	104400	77227585	3005	3005	3005	3005	1
591	20240509	104300	77224580	3005	3005	3005	3005	0
592	20240509	104200	77224580	3005	3000	3005	3000	4400
593	20240509	104100	64002635	3000	3000	3000	3000	1
594	20240509	104000	63999635	3000	3000	3000	3000	5
595	20240509	103900	63984635	3000	3000	3000	3000	900
596	20240509	103800	61284635	3000	3000	3000	3000	0
597	20240509	103700	61284635	3000	3000	3000	3000	5
598	20240509	103600	61269635	3000	3000	3000	3000	40
599	20240509	103500	61149635	3000	3000	3000	3000	0
600	20240509	103400	61149635	3000	3000	3000	3000	0
601	20240509	103300	61149635	3000	3000	3000	3000	1000
602	20240509	103200	58149635	3000	3000	3000	3000	0
603	20240509	103100	58149635	3000	3000	3000	3000	0
604	20240509	103000	58149635	3000	3000	3000	3000	0
605	20240509	102900	58149635	3000	3000	3000	3000	0
606	20240509	102800	58149635	3000	3000	3000	3000	0
607	20240509	102700	58149635	3000	3000	3000	3000	0
608	20240509	102600	58149635	3000	3000	3000	3000	0
609	20240509	102500	58149635	3000	3000	3000	3000	0
610	20240509	102400	58149635	3000	3000	3000	3000	0
611	20240509	102300	58149635	3000	3000	3000	3000	0
612	20240509	102200	58149635	3000	3000	3000	3000	0
613	20240509	102100	58149635	3000	3000	3000	3000	1
614	20240509	102000	58146635	2990	2990	2990	2990	0
615	20240509	101900	58146635	2990	2990	2990	2990	792
616	20240509	101800	55778555	2995	2995	2995	2995	0
617	20240509	101700	55778555	2995	2995	2995	2995	179
618	20240509	101600	55242450	3000	3000	3000	3000	0
619	20240509	101500	55242450	3000	3000	3000	3000	10
620	20240509	101400	55212450	2995	2995	2995	2995	0
621	20240509	101300	55212450	2995	2995	2995	2995	0
622	20240509	101200	55212450	2995	2995	2995	2995	800
623	20240509	101100	52816450	3000	3000	3000	3000	0
624	20240509	101000	52816450	3000	3000	3000	3000	0
625	20240509	100900	52816450	3000	3000	3000	3000	0
626	20240509	100800	52816450	3000	3000	3000	3000	0
627	20240509	100700	52816450	3000	3000	3000	3000	0
628	20240509	100600	52816450	3000	3000	3000	3000	10
629	20240509	100500	52786450	2985	2985	2985	2985	1
630	20240509	100400	52783465	3000	3000	3000	3000	0
631	20240509	100300	52783465	3000	2995	3000	2995	1905
632	20240509	100200	47072905	2995	2995	2995	2995	0
633	20240509	100100	47072905	2995	2995	2995	2995	171
634	20240509	100000	46560760	2995	2995	2995	2995	0
635	20240509	095900	46560760	2995	2995	2995	2995	10
636	20240509	095800	46530810	2980	2980	2980	2980	0
637	20240509	095700	46530810	2980	2980	2980	2980	2
638	20240509	095600	46524850	2995	2995	2995	2995	1
639	20240509	095500	46521855	2980	2980	2980	2980	0
640	20240509	095400	46521855	2980	2980	2980	2980	0
641	20240509	095300	46521855	2980	2980	2980	2980	0
642	20240509	095200	46521855	2980	2980	2980	2980	312
643	20240509	095100	45592095	2995	2995	2995	2995	1
644	20240509	095000	45589100	2995	2995	2995	2995	1
645	20240509	094900	45586105	2990	2990	2990	2990	70
646	20240509	094800	45376805	2990	2990	2990	2990	500
647	20240509	094700	43881805	2990	2990	2990	2990	1
648	20240509	094600	43878815	2985	2985	2985	2985	1419
649	20240509	094500	39643100	2995	2995	2995	2995	0
650	20240509	094400	39643100	2995	2990	2995	2985	1121
651	20240509	094300	36291450	2995	3000	3000	2995	2371
652	20240509	094200	29178500	3010	3010	3010	3010	0
653	20240509	094100	29178500	3010	3010	3010	3010	0
654	20240509	094000	29178500	3010	3010	3010	3010	0
655	20240509	093900	29178500	3010	3010	3010	3010	0
656	20240509	093800	29178500	3010	3010	3010	3010	0
657	20240509	093700	29178500	3010	3010	3010	3010	0
658	20240509	093600	29178500	3010	3010	3010	3010	0
659	20240509	093500	29178500	3010	3010	3010	3010	0
660	20240509	093400	29178500	3010	3010	3010	3010	0
661	20240509	093300	29178500	3010	3000	3010	2995	1405
662	20240509	093200	24963595	3010	3005	3010	3005	961
663	20240509	093100	22075785	3010	3010	3010	3010	0
664	20240509	093000	22075785	3010	3005	3010	3005	11
665	20240509	092900	22042725	3010	3005	3010	3005	46
666	20240509	092800	21904485	3010	3005	3010	3005	1192
667	20240509	092700	18316820	3010	3010	3010	3010	0
668	20240509	092600	18316820	3010	3010	3010	3010	0
669	20240509	092500	18316820	3010	3010	3010	3010	0
670	20240509	092400	18316820	3010	3010	3010	3010	0
671	20240509	092300	18316820	3010	3010	3010	3010	6
672	20240509	092200	18298760	3000	3000	3000	3000	43
673	20240509	092100	18169760	3010	3010	3010	3010	0
674	20240509	092000	18169760	3010	3015	3015	3010	3009
675	20240509	091900	9112625	3015	3015	3015	3015	0
676	20240509	091800	9112625	3015	3015	3015	3015	0
677	20240509	091700	9112625	3015	3010	3015	3010	1655
678	20240509	091600	4131015	3010	3010	3010	3010	625
679	20240509	091500	2249765	3010	3010	3010	3010	10
680	20240509	091400	2219665	3005	3005	3005	3005	213
681	20240509	091300	1579600	3005	3005	3005	3005	90
682	20240509	091200	1309150	3010	3010	3010	3010	0
683	20240509	091100	1309150	3010	3010	3010	3010	0
684	20240509	091000	1309150	3010	3010	3010	3010	0
685	20240509	090900	1309150	3010	3010	3010	3010	0
686	20240509	090800	1309150	3010	3010	3010	3010	5
687	20240509	090700	1294100	3010	3010	3010	3010	0
688	20240509	090600	1294100	3010	3010	3010	3010	0
689	20240509	090500	1294100	3010	3010	3010	3010	0
690	20240509	090400	1294100	3010	3010	3010	3010	384
691	20240509	090300	138260	3010	3010	3010	3010	0
692	20240509	090200	138260	3010	3010	3010	3010	6
693	20240509	090100	120200	3005	3005	3005	3005	0
694	20240509	090000	120200	3005	3005	3005	3005	40