KissMeData/013120/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185700	64001735	2715	2715	2715	2715	510
3	20240509	185600	64001735	2715	2715	2715	2715	0
4	20240509	185500	64001735	2715	2715	2715	2715	0
5	20240509	185400	64001735	2715	2715	2715	2715	0
6	20240509	185300	64001735	2715	2715	2715	2715	0
7	20240509	185200	64001735	2715	2715	2715	2715	0
8	20240509	185100	64001735	2715	2715	2715	2715	0
9	20240509	185000	64001735	2715	2715	2715	2715	0
10	20240509	184900	64001735	2715	2715	2715	2715	0
11	20240509	184800	64001735	2715	2715	2715	2715	0
12	20240509	184700	64001735	2715	2715	2715	2715	0
13	20240509	184600	64001735	2715	2715	2715	2715	0
14	20240509	184500	64001735	2715	2715	2715	2715	0
15	20240509	184400	64001735	2715	2715	2715	2715	0
16	20240509	184300	64001735	2715	2715	2715	2715	0
17	20240509	184200	64001735	2715	2715	2715	2715	0
18	20240509	184100	64001735	2715	2715	2715	2715	0
19	20240509	184000	64001735	2715	2715	2715	2715	0
20	20240509	183900	64001735	2715	2715	2715	2715	0
21	20240509	183800	64001735	2715	2715	2715	2715	0
22	20240509	183700	64001735	2715	2715	2715	2715	0
23	20240509	183600	64001735	2715	2715	2715	2715	0
24	20240509	183500	64001735	2715	2715	2715	2715	0
25	20240509	183400	64001735	2715	2715	2715	2715	0
26	20240509	183300	64001735	2715	2715	2715	2715	0
27	20240509	183200	64001735	2715	2715	2715	2715	0
28	20240509	183100	64001735	2715	2715	2715	2715	0
29	20240509	183000	64001735	2715	2715	2715	2715	0
30	20240509	182900	64001735	2715	2715	2715	2715	0
31	20240509	182800	64001735	2715	2715	2715	2715	0
32	20240509	182700	64001735	2715	2715	2715	2715	510
33	20240509	182600	64001735	2715	2715	2715	2715	0
34	20240509	182500	64001735	2715	2715	2715	2715	0
35	20240509	182400	64001735	2715	2715	2715	2715	0
36	20240509	182300	64001735	2715	2715	2715	2715	0
37	20240509	182200	64001735	2715	2715	2715	2715	0
38	20240509	182100	64001735	2715	2715	2715	2715	0
39	20240509	182000	64001735	2715	2715	2715	2715	0
40	20240509	181900	64001735	2715	2715	2715	2715	0
41	20240509	181800	64001735	2715	2715	2715	2715	0
42	20240509	181700	64001735	2715	2715	2715	2715	0
43	20240509	181600	64001735	2715	2715	2715	2715	0
44	20240509	181500	64001735	2715	2715	2715	2715	0
45	20240509	181400	64001735	2715	2715	2715	2715	0
46	20240509	181300	64001735	2715	2715	2715	2715	0
47	20240509	181200	64001735	2715	2715	2715	2715	0
48	20240509	181100	64001735	2715	2715	2715	2715	0
49	20240509	181000	64001735	2715	2715	2715	2715	0
50	20240509	180900	64001735	2715	2715	2715	2715	0
51	20240509	180800	64001735	2715	2715	2715	2715	0
52	20240509	180700	64001735	2715	2715	2715	2715	0
53	20240509	180600	64001735	2715	2715	2715	2715	0
54	20240509	180500	64001735	2715	2715	2715	2715	0
55	20240509	180400	64001735	2715	2715	2715	2715	0
56	20240509	180300	64001735	2715	2715	2715	2715	0
57	20240509	180200	64001735	2715	2715	2715	2715	0
58	20240509	180100	64001735	2715	2715	2715	2715	0
59	20240509	180000	64001735	2715	2715	2715	2715	0
60	20240509	175900	64001735	2715	2715	2715	2715	0
61	20240509	175800	64001735	2715	2715	2715	2715	0
62	20240509	175700	64001735	2715	2715	2715	2715	510
63	20240509	175600	64001735	2715	2715	2715	2715	0
64	20240509	175500	64001735	2715	2715	2715	2715	0
65	20240509	175400	64001735	2715	2715	2715	2715	0
66	20240509	175300	64001735	2715	2715	2715	2715	0
67	20240509	175200	64001735	2715	2715	2715	2715	0
68	20240509	175100	64001735	2715	2715	2715	2715	0
69	20240509	175000	64001735	2715	2715	2715	2715	0
70	20240509	174900	64001735	2715	2715	2715	2715	0
71	20240509	174800	64001735	2715	2715	2715	2715	0
72	20240509	174700	64001735	2715	2715	2715	2715	0
73	20240509	174600	64001735	2715	2715	2715	2715	0
74	20240509	174500	64001735	2715	2715	2715	2715	0
75	20240509	174400	64001735	2715	2715	2715	2715	0
76	20240509	174300	64001735	2715	2715	2715	2715	0
77	20240509	174200	64001735	2715	2715	2715	2715	0
78	20240509	174100	64001735	2715	2715	2715	2715	0
79	20240509	174000	64001735	2715	2715	2715	2715	0
80	20240509	173900	64001735	2715	2715	2715	2715	0
81	20240509	173800	64001735	2715	2715	2715	2715	0
82	20240509	173700	64001735	2715	2715	2715	2715	0
83	20240509	173600	64001735	2715	2715	2715	2715	0
84	20240509	173500	64001735	2715	2715	2715	2715	0
85	20240509	173400	64001735	2715	2715	2715	2715	0
86	20240509	173300	64001735	2715	2715	2715	2715	0
87	20240509	173200	64001735	2715	2715	2715	2715	0
88	20240509	173100	64001735	2715	2715	2715	2715	0
89	20240509	173000	64001735	2715	2715	2715	2715	0
90	20240509	172900	64001735	2715	2715	2715	2715	0
91	20240509	172800	64001735	2715	2715	2715	2715	0
92	20240509	172700	64001735	2715	2715	2715	2715	510
93	20240509	172600	64001735	2715	2715	2715	2715	0
94	20240509	172500	64001735	2715	2715	2715	2715	0
95	20240509	172400	64001735	2715	2715	2715	2715	0
96	20240509	172300	64001735	2715	2715	2715	2715	0
97	20240509	172200	64001735	2715	2715	2715	2715	0
98	20240509	172100	64001735	2715	2715	2715	2715	0
99	20240509	172000	64001735	2715	2715	2715	2715	0
100	20240509	171900	64001735	2715	2715	2715	2715	0
101	20240509	171800	64001735	2715	2715	2715	2715	0
102	20240509	171700	64001735	2715	2715	2715	2715	0
103	20240509	171600	64001735	2715	2715	2715	2715	0
104	20240509	171500	64001735	2715	2715	2715	2715	0
105	20240509	171400	64001735	2715	2715	2715	2715	0
106	20240509	171300	64001735	2715	2715	2715	2715	0
107	20240509	171200	64001735	2715	2715	2715	2715	0
108	20240509	171100	64001735	2715	2715	2715	2715	0
109	20240509	171000	64001735	2715	2715	2715	2715	0
110	20240509	170900	64001735	2715	2715	2715	2715	0
111	20240509	170800	64001735	2715	2715	2715	2715	0
112	20240509	170700	64001735	2715	2715	2715	2715	0
113	20240509	170600	64001735	2715	2715	2715	2715	0
114	20240509	170500	64001735	2715	2715	2715	2715	0
115	20240509	170400	64001735	2715	2715	2715	2715	0
116	20240509	170300	64001735	2715	2715	2715	2715	0
117	20240509	170200	64001735	2715	2715	2715	2715	0
118	20240509	170100	64001735	2715	2715	2715	2715	0
119	20240509	170000	64001735	2715	2715	2715	2715	0
120	20240509	165900	64001735	2715	2715	2715	2715	0
121	20240509	165800	64001735	2715	2715	2715	2715	0
122	20240509	165700	64001735	2715	2715	2715	2715	510
123	20240509	165600	64001735	2715	2715	2715	2715	0
124	20240509	165500	64001735	2715	2715	2715	2715	0
125	20240509	165400	64001735	2715	2715	2715	2715	0
126	20240509	165300	64001735	2715	2715	2715	2715	0
127	20240509	165200	64001735	2715	2715	2715	2715	0
128	20240509	165100	64001735	2715	2715	2715	2715	0
129	20240509	165000	64001735	2715	2715	2715	2715	0
130	20240509	164900	64001735	2715	2715	2715	2715	0
131	20240509	164800	64001735	2715	2715	2715	2715	0
132	20240509	164700	64001735	2715	2715	2715	2715	0
133	20240509	164600	64001735	2715	2715	2715	2715	0
134	20240509	164500	64001735	2715	2715	2715	2715	0
135	20240509	164400	64001735	2715	2715	2715	2715	0
136	20240509	164300	64001735	2715	2715	2715	2715	0
137	20240509	164200	64001735	2715	2715	2715	2715	0
138	20240509	164100	64001735	2715	2715	2715	2715	0
139	20240509	164000	64001735	2715	2715	2715	2715	0
140	20240509	163900	64001735	2715	2715	2715	2715	0
141	20240509	163800	64001735	2715	2715	2715	2715	0
142	20240509	163700	64001735	2715	2715	2715	2715	0
143	20240509	163600	64001735	2715	2715	2715	2715	0
144	20240509	163500	64001735	2715	2715	2715	2715	0
145	20240509	163400	64001735	2715	2715	2715	2715	0
146	20240509	163300	64001735	2715	2715	2715	2715	0
147	20240509	163200	64001735	2715	2715	2715	2715	0
148	20240509	163100	64001735	2715	2715	2715	2715	0
149	20240509	163000	64001735	2715	2715	2715	2715	0
150	20240509	162900	64001735	2715	2715	2715	2715	0
151	20240509	162800	64001735	2715	2715	2715	2715	0
152	20240509	162700	64001735	2715	2715	2715	2715	510
153	20240509	162600	64001735	2715	2715	2715	2715	0
154	20240509	162500	64001735	2715	2715	2715	2715	0
155	20240509	162400	64001735	2715	2715	2715	2715	0
156	20240509	162300	64001735	2715	2715	2715	2715	0
157	20240509	162200	64001735	2715	2715	2715	2715	0
158	20240509	162100	64001735	2715	2715	2715	2715	0
159	20240509	162000	64001735	2715	2715	2715	2715	0
160	20240509	161900	64001735	2715	2715	2715	2715	0
161	20240509	161800	64001735	2715	2715	2715	2715	0
162	20240509	161700	64001735	2715	2715	2715	2715	0
163	20240509	161600	64001735	2715	2715	2715	2715	0
164	20240509	161500	64001735	2715	2715	2715	2715	0
165	20240509	161400	64001735	2715	2715	2715	2715	0
166	20240509	161300	64001735	2715	2715	2715	2715	0
167	20240509	161200	64001735	2715	2715	2715	2715	0
168	20240509	161100	64001735	2715	2715	2715	2715	0
169	20240509	161000	64001735	2715	2715	2715	2715	0
170	20240509	160900	64001735	2715	2715	2715	2715	0
171	20240509	160800	64001735	2715	2715	2715	2715	0
172	20240509	160700	64001735	2715	2715	2715	2715	0
173	20240509	160600	64001735	2715	2715	2715	2715	0
174	20240509	160500	64001735	2715	2715	2715	2715	0
175	20240509	160400	64001735	2715	2715	2715	2715	0
176	20240509	160300	64001735	2715	2715	2715	2715	0
177	20240509	160200	64001735	2715	2715	2715	2715	0
178	20240509	160100	64001735	2715	2715	2715	2715	0
179	20240509	160000	64001735	2715	2715	2715	2715	0
180	20240509	155900	64001735	2715	2715	2715	2715	0
181	20240509	155800	64001735	2715	2715	2715	2715	0
182	20240509	155700	64001735	2715	2715	2715	2715	510
183	20240509	155600	64001735	2715	2715	2715	2715	0
184	20240509	155500	64001735	2715	2715	2715	2715	0
185	20240509	155400	64001735	2715	2715	2715	2715	0
186	20240509	155300	64001735	2715	2715	2715	2715	0
187	20240509	155200	64001735	2715	2715	2715	2715	0
188	20240509	155100	64001735	2715	2715	2715	2715	0
189	20240509	155000	64001735	2715	2715	2715	2715	0
190	20240509	154900	64001735	2715	2715	2715	2715	0
191	20240509	154800	64001735	2715	2715	2715	2715	0
192	20240509	154700	64001735	2715	2715	2715	2715	0
193	20240509	154600	64001735	2715	2715	2715	2715	0
194	20240509	154500	64001735	2715	2715	2715	2715	0
195	20240509	154400	64001735	2715	2715	2715	2715	0
196	20240509	154300	64001735	2715	2715	2715	2715	0
197	20240509	154200	64001735	2715	2715	2715	2715	0
198	20240509	154100	64001735	2715	2715	2715	2715	0
199	20240509	154000	64001735	2715	2715	2715	2715	0
200	20240509	153900	64001735	2715	2715	2715	2715	0
201	20240509	153800	64001735	2715	2715	2715	2715	0
202	20240509	153700	64001735	2715	2715	2715	2715	0
203	20240509	153600	64001735	2715	2715	2715	2715	0
204	20240509	153500	64001735	2715	2715	2715	2715	0
205	20240509	153400	64001735	2715	2715	2715	2715	0
206	20240509	153300	64001735	2715	2715	2715	2715	0
207	20240509	153200	64001735	2715	2715	2715	2715	0
208	20240509	153100	64001735	2715	2715	2715	2715	0
209	20240509	153000	64001735	2715	2715	2715	2715	510
210	20240509	152900	62617085	2715	2715	2715	2715	0
211	20240509	152800	62617085	2715	2715	2715	2715	0
212	20240509	152700	62617085	2715	2715	2715	2715	0
213	20240509	152600	62617085	2715	2715	2715	2715	0
214	20240509	152500	62617085	2715	2715	2715	2715	0
215	20240509	152400	62617085	2715	2715	2715	2715	0
216	20240509	152300	62617085	2715	2715	2715	2715	0
217	20240509	152200	62617085	2715	2715	2715	2715	0
218	20240509	152100	62617085	2715	2715	2715	2715	0
219	20240509	152000	62617085	2715	2715	2715	2715	0
220	20240509	151900	62617085	2715	2710	2715	2710	30
221	20240509	151800	62535680	2715	2705	2715	2705	31
222	20240509	151700	62451675	2715	2715	2715	2715	10
223	20240509	151600	62424525	2715	2715	2715	2715	262
224	20240509	151500	61713195	2715	2715	2715	2715	0
225	20240509	151400	61713195	2715	2715	2715	2715	0
226	20240509	151300	61713195	2715	2715	2715	2715	0
227	20240509	151200	61713195	2715	2715	2715	2715	0
228	20240509	151100	61713195	2715	2715	2715	2715	5
229	20240509	151000	61699620	2700	2700	2700	2700	0
230	20240509	150900	61699620	2700	2705	2715	2700	10010
231	20240509	150800	34562315	2700	2700	2700	2700	1
232	20240509	150700	34559615	2705	2705	2705	2705	0
233	20240509	150600	34559615	2705	2705	2705	2705	0
234	20240509	150500	34559615	2705	2705	2705	2705	0
235	20240509	150400	34559615	2705	2705	2705	2705	555
236	20240509	150300	33058340	2705	2705	2705	2705	0
237	20240509	150200	33058340	2705	2705	2705	2705	0
238	20240509	150100	33058340	2705	2705	2705	2705	0
239	20240509	150000	33058340	2705	2705	2705	2705	0
240	20240509	145900	33058340	2705	2705	2705	2705	0
241	20240509	145800	33058340	2705	2705	2705	2705	0
242	20240509	145700	33058340	2705	2705	2705	2705	0
243	20240509	145600	33058340	2705	2705	2705	2705	0
244	20240509	145500	33058340	2705	2705	2705	2705	10
245	20240509	145400	33031290	2705	2700	2705	2700	454
246	20240509	145300	31805485	2700	2700	2700	2700	0
247	20240509	145200	31805485	2700	2700	2700	2700	0
248	20240509	145100	31805485	2700	2700	2700	2700	0
249	20240509	145000	31805485	2700	2700	2700	2700	0
250	20240509	144900	31805485	2700	2700	2700	2700	0
251	20240509	144800	31805485	2700	2700	2700	2700	1
252	20240509	144700	31802785	2705	2705	2705	2705	0
253	20240509	144600	31802785	2705	2705	2705	2705	2
254	20240509	144500	31797375	2705	2705	2705	2705	0
255	20240509	144400	31797375	2705	2705	2705	2705	0
256	20240509	144300	31797375	2705	2705	2705	2705	0
257	20240509	144200	31797375	2705	2705	2705	2705	0
258	20240509	144100	31797375	2705	2705	2705	2705	0
259	20240509	144000	31797375	2705	2705	2705	2705	0
260	20240509	143900	31797375	2705	2705	2705	2705	0
261	20240509	143800	31797375	2705	2705	2705	2705	0
262	20240509	143700	31797375	2705	2705	2705	2705	0
263	20240509	143600	31797375	2705	2705	2705	2705	0
264	20240509	143500	31797375	2705	2705	2705	2705	0
265	20240509	143400	31797375	2705	2705	2705	2705	0
266	20240509	143300	31797375	2705	2705	2705	2705	0
267	20240509	143200	31797375	2705	2705	2705	2705	0
268	20240509	143100	31797375	2705	2705	2705	2705	0
269	20240509	143000	31797375	2705	2705	2705	2705	0
270	20240509	142900	31797375	2705	2705	2705	2705	0
271	20240509	142800	31797375	2705	2705	2705	2705	0
272	20240509	142700	31797375	2705	2705	2705	2705	36
273	20240509	142600	31699995	2705	2705	2705	2705	0
274	20240509	142500	31699995	2705	2705	2705	2705	0
275	20240509	142400	31699995	2705	2705	2705	2705	0
276	20240509	142300	31699995	2705	2705	2705	2705	0
277	20240509	142200	31699995	2705	2705	2705	2705	0
278	20240509	142100	31699995	2705	2705	2705	2705	0
279	20240509	142000	31699995	2705	2705	2705	2705	0
280	20240509	141900	31699995	2705	2705	2705	2705	0
281	20240509	141800	31699995	2705	2705	2705	2705	0
282	20240509	141700	31699995	2705	2705	2705	2705	0
283	20240509	141600	31699995	2705	2705	2705	2705	0
284	20240509	141500	31699995	2705	2705	2705	2705	0
285	20240509	141400	31699995	2705	2705	2705	2705	0
286	20240509	141300	31699995	2705	2705	2705	2705	0
287	20240509	141200	31699995	2705	2705	2705	2705	0
288	20240509	141100	31699995	2705	2705	2705	2705	0
289	20240509	141000	31699995	2705	2705	2705	2705	0
290	20240509	140900	31699995	2705	2705	2705	2705	0
291	20240509	140800	31699995	2705	2705	2705	2705	0
292	20240509	140700	31699995	2705	2705	2705	2705	0
293	20240509	140600	31699995	2705	2705	2705	2705	0
294	20240509	140500	31699995	2705	2705	2705	2705	0
295	20240509	140400	31699995	2705	2705	2705	2705	0
296	20240509	140300	31699995	2705	2705	2705	2705	0
297	20240509	140200	31699995	2705	2705	2705	2705	0
298	20240509	140100	31699995	2705	2705	2705	2705	0
299	20240509	140000	31699995	2705	2705	2705	2705	0
300	20240509	135900	31699995	2705	2705	2705	2705	0
301	20240509	135800	31699995	2705	2705	2705	2705	0
302	20240509	135700	31699995	2705	2705	2705	2705	0
303	20240509	135600	31699995	2705	2705	2705	2705	748
304	20240509	135500	29676655	2705	2705	2705	2705	0
305	20240509	135400	29676655	2705	2705	2705	2705	0
306	20240509	135300	29676655	2705	2705	2705	2705	0
307	20240509	135200	29676655	2705	2705	2705	2705	0
308	20240509	135100	29676655	2705	2705	2705	2705	0
309	20240509	135000	29676655	2705	2705	2705	2705	0
310	20240509	134900	29676655	2705	2705	2705	2705	0
311	20240509	134800	29676655	2705	2705	2705	2705	0
312	20240509	134700	29676655	2705	2705	2705	2705	0
313	20240509	134600	29676655	2705	2705	2705	2705	0
314	20240509	134500	29676655	2705	2705	2705	2705	0
315	20240509	134400	29676655	2705	2705	2705	2705	0
316	20240509	134300	29676655	2705	2705	2705	2705	0
317	20240509	134200	29676655	2705	2705	2705	2705	0
318	20240509	134100	29676655	2705	2705	2705	2705	0
319	20240509	134000	29676655	2705	2705	2705	2705	0
320	20240509	133900	29676655	2705	2705	2705	2705	0
321	20240509	133800	29676655	2705	2705	2705	2705	0
322	20240509	133700	29676655	2705	2705	2705	2705	0
323	20240509	133600	29676655	2705	2705	2705	2705	0
324	20240509	133500	29676655	2705	2705	2705	2705	0
325	20240509	133400	29676655	2705	2705	2705	2705	0
326	20240509	133300	29676655	2705	2705	2705	2705	0
327	20240509	133200	29676655	2705	2705	2705	2705	0
328	20240509	133100	29676655	2705	2705	2705	2705	0
329	20240509	133000	29676655	2705	2705	2705	2705	0
330	20240509	132900	29676655	2705	2705	2705	2705	0
331	20240509	132800	29676655	2705	2705	2705	2705	0
332	20240509	132700	29676655	2705	2705	2705	2705	0
333	20240509	132600	29676655	2705	2705	2705	2705	0
334	20240509	132500	29676655	2705	2705	2705	2705	0
335	20240509	132400	29676655	2705	2705	2705	2705	0
336	20240509	132300	29676655	2705	2705	2705	2705	1
337	20240509	132200	29673950	2700	2700	2700	2700	0
338	20240509	132100	29673950	2700	2700	2700	2700	0
339	20240509	132000	29673950	2700	2700	2700	2700	0
340	20240509	131900	29673950	2700	2700	2700	2700	0
341	20240509	131800	29673950	2700	2700	2700	2700	0
342	20240509	131700	29673950	2700	2705	2705	2700	186
343	20240509	131600	29171745	2705	2705	2705	2705	0
344	20240509	131500	29171745	2705	2705	2705	2705	137
345	20240509	131400	28801160	2700	2700	2700	2700	0
346	20240509	131300	28801160	2700	2695	2700	2695	65
347	20240509	131200	28625670	2700	2700	2700	2700	0
348	20240509	131100	28625670	2700	2700	2700	2700	0
349	20240509	131000	28625670	2700	2700	2700	2700	458
350	20240509	130900	27389070	2700	2700	2700	2700	19
351	20240509	130800	27337770	2700	2700	2700	2700	0
352	20240509	130700	27337770	2700	2700	2700	2700	0
353	20240509	130600	27337770	2700	2700	2700	2700	0
354	20240509	130500	27337770	2700	2700	2700	2700	0
355	20240509	130400	27337770	2700	2700	2700	2700	0
356	20240509	130300	27337770	2700	2700	2700	2700	0
357	20240509	130200	27337770	2700	2700	2700	2700	0
358	20240509	130100	27337770	2700	2700	2700	2700	0
359	20240509	130000	27337770	2700	2700	2700	2700	0
360	20240509	125900	27337770	2700	2700	2700	2700	0
361	20240509	125800	27337770	2700	2700	2700	2700	0
362	20240509	125700	27337770	2700	2700	2700	2700	85
363	20240509	125600	27108270	2705	2705	2705	2705	0
364	20240509	125500	27108270	2705	2705	2705	2705	0
365	20240509	125400	27108270	2705	2705	2705	2705	74
366	20240509	125300	26908100	2705	2705	2705	2705	77
367	20240509	125200	26699815	2705	2705	2705	2705	0
368	20240509	125100	26699815	2705	2705	2705	2705	0
369	20240509	125000	26699815	2705	2705	2705	2705	0
370	20240509	124900	26699815	2705	2705	2705	2705	0
371	20240509	124800	26699815	2705	2705	2705	2705	0
372	20240509	124700	26699815	2705	2705	2705	2705	0
373	20240509	124600	26699815	2705	2705	2705	2705	0
374	20240509	124500	26699815	2705	2705	2705	2705	0
375	20240509	124400	26699815	2705	2705	2705	2705	1
376	20240509	124300	26697110	2705	2705	2705	2705	0
377	20240509	124200	26697110	2705	2705	2705	2705	0
378	20240509	124100	26697110	2705	2705	2705	2705	0
379	20240509	124000	26697110	2705	2705	2705	2705	0
380	20240509	123900	26697110	2705	2705	2705	2705	0
381	20240509	123800	26697110	2705	2705	2705	2705	0
382	20240509	123700	26697110	2705	2705	2705	2705	320
383	20240509	123600	25831510	2705	2705	2705	2705	0
384	20240509	123500	25831510	2705	2705	2705	2705	0
385	20240509	123400	25831510	2705	2705	2705	2705	0
386	20240509	123300	25831510	2705	2705	2705	2705	0
387	20240509	123200	25831510	2705	2705	2705	2705	0
388	20240509	123100	25831510	2705	2705	2705	2705	4
389	20240509	123000	25820690	2700	2700	2700	2700	0
390	20240509	122900	25820690	2700	2700	2700	2700	0
391	20240509	122800	25820690	2700	2700	2700	2700	0
392	20240509	122700	25820690	2700	2700	2700	2700	0
393	20240509	122600	25820690	2700	2700	2700	2700	0
394	20240509	122500	25820690	2700	2700	2700	2700	71
395	20240509	122400	25628990	2695	2700	2700	2695	445
396	20240509	122300	24428040	2705	2705	2705	2705	0
397	20240509	122200	24428040	2705	2705	2705	2705	0
398	20240509	122100	24428040	2705	2705	2705	2705	0
399	20240509	122000	24428040	2705	2705	2705	2705	0
400	20240509	121900	24428040	2705	2705	2705	2705	0
401	20240509	121800	24428040	2705	2705	2705	2705	55
402	20240509	121700	24279265	2705	2705	2705	2705	0
403	20240509	121600	24279265	2705	2705	2705	2705	0
404	20240509	121500	24279265	2705	2705	2705	2705	119
405	20240509	121400	23957370	2705	2705	2705	2705	0
406	20240509	121300	23957370	2705	2705	2705	2705	0
407	20240509	121200	23957370	2705	2705	2705	2705	0
408	20240509	121100	23957370	2705	2705	2705	2705	1
409	20240509	121000	23954665	2705	2705	2705	2705	457
410	20240509	120900	22718480	2700	2700	2700	2700	0
411	20240509	120800	22718480	2700	2700	2700	2700	300
412	20240509	120700	21908480	2700	2700	2700	2700	0
413	20240509	120600	21908480	2700	2700	2700	2700	0
414	20240509	120500	21908480	2700	2700	2700	2700	0
415	20240509	120400	21908480	2700	2700	2700	2700	0
416	20240509	120300	21908480	2700	2700	2700	2700	2
417	20240509	120200	21903080	2700	2700	2700	2700	0
418	20240509	120100	21903080	2700	2705	2705	2700	1500
419	20240509	120000	17848815	2710	2710	2710	2710	0
420	20240509	115900	17848815	2710	2710	2710	2710	0
421	20240509	115800	17848815	2710	2710	2710	2710	0
422	20240509	115700	17848815	2710	2710	2710	2710	101
423	20240509	115600	17575105	2705	2705	2705	2705	0
424	20240509	115500	17575105	2705	2705	2705	2705	0
425	20240509	115400	17575105	2705	2705	2705	2705	150
426	20240509	115300	17169355	2705	2705	2705	2705	0
427	20240509	115200	17169355	2705	2705	2705	2705	0
428	20240509	115100	17169355	2705	2705	2705	2705	400
429	20240509	115000	16087355	2710	2710	2710	2710	4
430	20240509	114900	16076515	2710	2705	2710	2705	600
431	20240509	114800	14451180	2705	2705	2705	2705	0
432	20240509	114700	14451180	2705	2705	2705	2705	0
433	20240509	114600	14451180	2705	2705	2705	2705	0
434	20240509	114500	14451180	2705	2705	2705	2705	0
435	20240509	114400	14451180	2705	2705	2705	2705	0
436	20240509	114300	14451180	2705	2705	2705	2705	0
437	20240509	114200	14451180	2705	2705	2705	2705	0
438	20240509	114100	14451180	2705	2705	2705	2705	0
439	20240509	114000	14451180	2705	2705	2705	2705	100
440	20240509	113900	14180680	2705	2705	2705	2705	10
441	20240509	113800	14153630	2700	2700	2700	2700	0
442	20240509	113700	14153630	2700	2700	2700	2700	0
443	20240509	113600	14153630	2700	2700	2700	2700	0
444	20240509	113500	14153630	2700	2700	2700	2700	0
445	20240509	113400	14153630	2700	2700	2700	2700	0
446	20240509	113300	14153630	2700	2700	2700	2700	0
447	20240509	113200	14153630	2700	2700	2700	2700	0
448	20240509	113100	14153630	2700	2700	2700	2700	0
449	20240509	113000	14153630	2700	2700	2700	2700	0
450	20240509	112900	14153630	2700	2705	2705	2700	143
451	20240509	112800	13767030	2705	2705	2705	2705	0
452	20240509	112700	13767030	2705	2705	2705	2705	0
453	20240509	112600	13767030	2705	2705	2705	2705	0
454	20240509	112500	13767030	2705	2705	2705	2705	0
455	20240509	112400	13767030	2705	2705	2705	2705	0
456	20240509	112300	13767030	2705	2705	2705	2705	0
457	20240509	112200	13767030	2705	2705	2705	2705	0
458	20240509	112100	13767030	2705	2705	2705	2705	0
459	20240509	112000	13767030	2705	2705	2705	2705	0
460	20240509	111900	13767030	2705	2705	2705	2705	0
461	20240509	111800	13767030	2705	2705	2705	2705	0
462	20240509	111700	13767030	2705	2705	2705	2705	0
463	20240509	111600	13767030	2705	2705	2705	2705	0
464	20240509	111500	13767030	2705	2705	2705	2705	137
465	20240509	111400	13396445	2700	2700	2700	2700	0
466	20240509	111300	13396445	2700	2700	2700	2700	0
467	20240509	111200	13396445	2700	2700	2700	2700	0
468	20240509	111100	13396445	2700	2700	2700	2700	0
469	20240509	111000	13396445	2700	2700	2700	2700	245
470	20240509	110900	12734945	2700	2700	2700	2700	332
471	20240509	110800	11838545	2705	2705	2705	2705	0
472	20240509	110700	11838545	2705	2705	2705	2705	0
473	20240509	110600	11838545	2705	2705	2705	2705	0
474	20240509	110500	11838545	2705	2705	2705	2705	0
475	20240509	110400	11838545	2705	2705	2705	2705	0
476	20240509	110300	11838545	2705	2705	2705	2705	0
477	20240509	110200	11838545	2705	2705	2705	2705	100
478	20240509	110100	11568045	2700	2700	2700	2700	0
479	20240509	110000	11568045	2700	2700	2700	2700	0
480	20240509	105900	11568045	2700	2700	2700	2700	651
481	20240509	105800	9810345	2705	2705	2705	2705	0
482	20240509	105700	9810345	2705	2705	2705	2705	0
483	20240509	105600	9810345	2705	2705	2705	2705	0
484	20240509	105500	9810345	2705	2705	2705	2705	0
485	20240509	105400	9810345	2705	2705	2705	2705	0
486	20240509	105300	9810345	2705	2705	2705	2705	0
487	20240509	105200	9810345	2705	2705	2705	2705	49
488	20240509	105100	9677800	2705	2705	2705	2705	0
489	20240509	105000	9677800	2705	2705	2705	2705	0
490	20240509	104900	9677800	2705	2705	2705	2705	0
491	20240509	104800	9677800	2705	2705	2705	2705	0
492	20240509	104700	9677800	2705	2705	2705	2705	0
493	20240509	104600	9677800	2705	2705	2705	2705	0
494	20240509	104500	9677800	2705	2705	2705	2705	0
495	20240509	104400	9677800	2705	2705	2705	2705	0
496	20240509	104300	9677800	2705	2705	2705	2705	0
497	20240509	104200	9677800	2705	2705	2705	2705	224
498	20240509	104100	9071880	2710	2710	2710	2710	221
499	20240509	104000	8472970	2705	2705	2705	2705	0
500	20240509	103900	8472970	2705	2705	2705	2705	0
501	20240509	103800	8472970	2705	2705	2705	2705	0
502	20240509	103700	8472970	2705	2705	2705	2705	0
503	20240509	103600	8472970	2705	2705	2705	2705	0
504	20240509	103500	8472970	2705	2705	2705	2705	0
505	20240509	103400	8472970	2705	2705	2705	2705	0
506	20240509	103300	8472970	2705	2705	2705	2705	0
507	20240509	103200	8472970	2705	2705	2705	2705	0
508	20240509	103100	8472970	2705	2705	2705	2705	0
509	20240509	103000	8472970	2705	2705	2705	2705	0
510	20240509	102900	8472970	2705	2710	2710	2705	20
511	20240509	102800	8418815	2710	2710	2710	2710	0
512	20240509	102700	8418815	2710	2710	2710	2710	0
513	20240509	102600	8418815	2710	2710	2710	2710	0
514	20240509	102500	8418815	2710	2710	2710	2710	0
515	20240509	102400	8418815	2710	2710	2710	2710	0
516	20240509	102300	8418815	2710	2710	2710	2710	0
517	20240509	102200	8418815	2710	2710	2710	2710	0
518	20240509	102100	8418815	2710	2710	2710	2710	0
519	20240509	102000	8418815	2710	2710	2710	2710	0
520	20240509	101900	8418815	2710	2710	2710	2710	0
521	20240509	101800	8418815	2710	2710	2710	2710	0
522	20240509	101700	8418815	2710	2710	2710	2710	0
523	20240509	101600	8418815	2710	2710	2710	2710	0
524	20240509	101500	8418815	2710	2710	2710	2710	137
525	20240509	101400	8047545	2705	2705	2705	2705	0
526	20240509	101300	8047545	2705	2705	2705	2705	0
527	20240509	101200	8047545	2705	2705	2705	2705	0
528	20240509	101100	8047545	2705	2705	2705	2705	0
529	20240509	101000	8047545	2705	2710	2710	2705	988
530	20240509	100900	5372715	2710	2710	2710	2710	0
531	20240509	100800	5372715	2710	2710	2710	2710	0
532	20240509	100700	5372715	2710	2710	2710	2710	0
533	20240509	100600	5372715	2710	2710	2710	2710	0
534	20240509	100500	5372715	2710	2710	2710	2710	0
535	20240509	100400	5372715	2710	2710	2710	2710	0
536	20240509	100300	5372715	2710	2710	2710	2710	0
537	20240509	100200	5372715	2710	2710	2710	2710	5
538	20240509	100100	5359165	2705	2705	2705	2705	0
539	20240509	100000	5359165	2705	2705	2705	2705	3
540	20240509	095900	5351050	2710	2710	2710	2710	0
541	20240509	095800	5351050	2710	2710	2710	2710	1
542	20240509	095700	5348340	2710	2710	2710	2710	2
543	20240509	095600	5342920	2710	2710	2710	2710	0
544	20240509	095500	5342920	2710	2705	2710	2705	56
545	20240509	095400	5191375	2710	2710	2710	2710	9
546	20240509	095300	5166985	2710	2710	2710	2710	10
547	20240509	095200	5139885	2705	2705	2705	2705	0
548	20240509	095100	5139885	2705	2705	2705	2705	0
549	20240509	095000	5139885	2705	2705	2705	2705	0
550	20240509	094900	5139885	2705	2705	2705	2705	100
551	20240509	094800	4869385	2705	2705	2705	2705	0
552	20240509	094700	4869385	2705	2705	2705	2705	0
553	20240509	094600	4869385	2705	2705	2705	2705	0
554	20240509	094500	4869385	2705	2705	2705	2705	0
555	20240509	094400	4869385	2705	2705	2705	2705	0
556	20240509	094300	4869385	2705	2705	2705	2705	0
557	20240509	094200	4869385	2705	2705	2705	2705	0
558	20240509	094100	4869385	2705	2705	2705	2705	0
559	20240509	094000	4869385	2705	2705	2705	2705	0
560	20240509	093900	4869385	2705	2705	2705	2705	0
561	20240509	093800	4869385	2705	2705	2705	2705	0
562	20240509	093700	4869385	2705	2705	2705	2705	0
563	20240509	093600	4869385	2705	2705	2705	2705	0
564	20240509	093500	4869385	2705	2705	2705	2705	0
565	20240509	093400	4869385	2705	2705	2705	2705	145
566	20240509	093300	4477160	2710	2710	2710	2710	0
567	20240509	093200	4477160	2710	2710	2710	2710	0
568	20240509	093100	4477160	2710	2710	2710	2710	0
569	20240509	093000	4477160	2710	2710	2710	2710	1
570	20240509	092900	4474450	2710	2710	2710	2710	1
571	20240509	092800	4471740	2710	2710	2710	2710	74
572	20240509	092700	4271200	2705	2705	2705	2705	0
573	20240509	092600	4271200	2705	2705	2705	2705	0
574	20240509	092500	4271200	2705	2705	2705	2705	0
575	20240509	092400	4271200	2705	2705	2705	2705	0
576	20240509	092300	4271200	2705	2705	2705	2705	0
577	20240509	092200	4271200	2705	2705	2705	2705	0
578	20240509	092100	4271200	2705	2705	2705	2705	100
579	20240509	092000	4000700	2705	2705	2705	2705	0
580	20240509	091900	4000700	2705	2705	2705	2705	0
581	20240509	091800	4000700	2705	2705	2705	2705	54
582	20240509	091700	3854630	2710	2710	2710	2710	0
583	20240509	091600	3854630	2710	2710	2710	2710	0
584	20240509	091500	3854630	2710	2710	2710	2710	138
585	20240509	091400	3480650	2710	2710	2710	2710	0
586	20240509	091300	3480650	2710	2710	2710	2710	0
587	20240509	091200	3480650	2710	2710	2710	2710	12
588	20240509	091100	3448130	2710	2710	2710	2710	0
589	20240509	091000	3448130	2710	2710	2710	2710	458
590	20240509	090900	2206950	2700	2700	2700	2700	0
591	20240509	090800	2206950	2700	2700	2700	2700	0
592	20240509	090700	2206950	2700	2700	2700	2700	0
593	20240509	090600	2206950	2700	2700	2700	2700	0
594	20240509	090500	2206950	2700	2700	2700	2700	0
595	20240509	090400	2206950	2700	2700	2710	2700	802
596	20240509	090300	40550	2700	2700	2700	2700	0
597	20240509	090200	40550	2700	2700	2700	2700	10
598	20240509	090100	13550	2710	2710	2710	2710	0
599	20240509	090000	13550	2710	2710	2710	2710	5