KissMeData/290120/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	205700	140453390	2970	2970	2970	2970	808
3	20240517	205600	140453390	2970	2970	2970	2970	0
4	20240517	205500	140453390	2970	2970	2970	2970	0
5	20240517	205400	140453390	2970	2970	2970	2970	0
6	20240517	205300	140453390	2970	2970	2970	2970	0
7	20240517	205200	140453390	2970	2970	2970	2970	0
8	20240517	205100	140453390	2970	2970	2970	2970	0
9	20240517	205000	140453390	2970	2970	2970	2970	0
10	20240517	204900	140453390	2970	2970	2970	2970	0
11	20240517	204800	140453390	2970	2970	2970	2970	0
12	20240517	204700	140453390	2970	2970	2970	2970	0
13	20240517	204600	140453390	2970	2970	2970	2970	0
14	20240517	204500	140453390	2970	2970	2970	2970	0
15	20240517	204400	140453390	2970	2970	2970	2970	0
16	20240517	204300	140453390	2970	2970	2970	2970	0
17	20240517	204200	140453390	2970	2970	2970	2970	0
18	20240517	204100	140453390	2970	2970	2970	2970	0
19	20240517	204000	140453390	2970	2970	2970	2970	0
20	20240517	203900	140453390	2970	2970	2970	2970	0
21	20240517	203800	140453390	2970	2970	2970	2970	0
22	20240517	203700	140453390	2970	2970	2970	2970	0
23	20240517	203600	140453390	2970	2970	2970	2970	0
24	20240517	203500	140453390	2970	2970	2970	2970	0
25	20240517	203400	140453390	2970	2970	2970	2970	0
26	20240517	203300	140453390	2970	2970	2970	2970	0
27	20240517	203200	140453390	2970	2970	2970	2970	0
28	20240517	203100	140453390	2970	2970	2970	2970	0
29	20240517	203000	140453390	2970	2970	2970	2970	0
30	20240517	202900	140453390	2970	2970	2970	2970	0
31	20240517	202800	140453390	2970	2970	2970	2970	0
32	20240517	202700	140453390	2970	2970	2970	2970	808
33	20240517	202600	140453390	2970	2970	2970	2970	0
34	20240517	202500	140453390	2970	2970	2970	2970	0
35	20240517	202400	140453390	2970	2970	2970	2970	0
36	20240517	202300	140453390	2970	2970	2970	2970	0
37	20240517	202200	140453390	2970	2970	2970	2970	0
38	20240517	202100	140453390	2970	2970	2970	2970	0
39	20240517	202000	140453390	2970	2970	2970	2970	0
40	20240517	201900	140453390	2970	2970	2970	2970	0
41	20240517	201800	140453390	2970	2970	2970	2970	0
42	20240517	201700	140453390	2970	2970	2970	2970	0
43	20240517	201600	140453390	2970	2970	2970	2970	0
44	20240517	201500	140453390	2970	2970	2970	2970	0
45	20240517	201400	140453390	2970	2970	2970	2970	0
46	20240517	201300	140453390	2970	2970	2970	2970	0
47	20240517	201200	140453390	2970	2970	2970	2970	0
48	20240517	201100	140453390	2970	2970	2970	2970	0
49	20240517	201000	140453390	2970	2970	2970	2970	0
50	20240517	200900	140453390	2970	2970	2970	2970	0
51	20240517	200800	140453390	2970	2970	2970	2970	0
52	20240517	200700	140453390	2970	2970	2970	2970	0
53	20240517	200600	140453390	2970	2970	2970	2970	0
54	20240517	200500	140453390	2970	2970	2970	2970	0
55	20240517	200400	140453390	2970	2970	2970	2970	0
56	20240517	200300	140453390	2970	2970	2970	2970	0
57	20240517	200200	140453390	2970	2970	2970	2970	0
58	20240517	200100	140453390	2970	2970	2970	2970	0
59	20240517	200000	140453390	2970	2970	2970	2970	0
60	20240517	195900	140453390	2970	2970	2970	2970	0
61	20240517	195800	140453390	2970	2970	2970	2970	0
62	20240517	195700	140453390	2970	2970	2970	2970	808
63	20240517	195600	140453390	2970	2970	2970	2970	0
64	20240517	195500	140453390	2970	2970	2970	2970	0
65	20240517	195400	140453390	2970	2970	2970	2970	0
66	20240517	195300	140453390	2970	2970	2970	2970	0
67	20240517	195200	140453390	2970	2970	2970	2970	0
68	20240517	195100	140453390	2970	2970	2970	2970	0
69	20240517	195000	140453390	2970	2970	2970	2970	0
70	20240517	194900	140453390	2970	2970	2970	2970	0
71	20240517	194800	140453390	2970	2970	2970	2970	0
72	20240517	194700	140453390	2970	2970	2970	2970	0
73	20240517	194600	140453390	2970	2970	2970	2970	0
74	20240517	194500	140453390	2970	2970	2970	2970	0
75	20240517	194400	140453390	2970	2970	2970	2970	0
76	20240517	194300	140453390	2970	2970	2970	2970	0
77	20240517	194200	140453390	2970	2970	2970	2970	0
78	20240517	194100	140453390	2970	2970	2970	2970	0
79	20240517	194000	140453390	2970	2970	2970	2970	0
80	20240517	193900	140453390	2970	2970	2970	2970	0
81	20240517	193800	140453390	2970	2970	2970	2970	0
82	20240517	193700	140453390	2970	2970	2970	2970	0
83	20240517	193600	140453390	2970	2970	2970	2970	0
84	20240517	193500	140453390	2970	2970	2970	2970	0
85	20240517	193400	140453390	2970	2970	2970	2970	0
86	20240517	193300	140453390	2970	2970	2970	2970	0
87	20240517	193200	140453390	2970	2970	2970	2970	0
88	20240517	193100	140453390	2970	2970	2970	2970	0
89	20240517	193000	140453390	2970	2970	2970	2970	0
90	20240517	192900	140453390	2970	2970	2970	2970	0
91	20240517	192800	140453390	2970	2970	2970	2970	0
92	20240517	192700	140453390	2970	2970	2970	2970	808
93	20240517	192600	140453390	2970	2970	2970	2970	0
94	20240517	192500	140453390	2970	2970	2970	2970	0
95	20240517	192400	140453390	2970	2970	2970	2970	0
96	20240517	192300	140453390	2970	2970	2970	2970	0
97	20240517	192200	140453390	2970	2970	2970	2970	0
98	20240517	192100	140453390	2970	2970	2970	2970	0
99	20240517	192000	140453390	2970	2970	2970	2970	0
100	20240517	191900	140453390	2970	2970	2970	2970	0
101	20240517	191800	140453390	2970	2970	2970	2970	0
102	20240517	191700	140453390	2970	2970	2970	2970	0
103	20240517	191600	140453390	2970	2970	2970	2970	0
104	20240517	191500	140453390	2970	2970	2970	2970	0
105	20240517	191400	140453390	2970	2970	2970	2970	0
106	20240517	191300	140453390	2970	2970	2970	2970	0
107	20240517	191200	140453390	2970	2970	2970	2970	0
108	20240517	191100	140453390	2970	2970	2970	2970	0
109	20240517	191000	140453390	2970	2970	2970	2970	0
110	20240517	190900	140453390	2970	2970	2970	2970	0
111	20240517	190800	140453390	2970	2970	2970	2970	0
112	20240517	190700	140453390	2970	2970	2970	2970	0
113	20240517	190600	140453390	2970	2970	2970	2970	0
114	20240517	190500	140453390	2970	2970	2970	2970	0
115	20240517	190400	140453390	2970	2970	2970	2970	0
116	20240517	190300	140453390	2970	2970	2970	2970	0
117	20240517	190200	140453390	2970	2970	2970	2970	0
118	20240517	190100	140453390	2970	2970	2970	2970	0
119	20240517	190000	140453390	2970	2970	2970	2970	0
120	20240517	185900	140453390	2970	2970	2970	2970	0
121	20240517	185800	140453390	2970	2970	2970	2970	0
122	20240517	185700	140453390	2970	2970	2970	2970	808
123	20240517	185600	140453390	2970	2970	2970	2970	0
124	20240517	185500	140453390	2970	2970	2970	2970	0
125	20240517	185400	140453390	2970	2970	2970	2970	0
126	20240517	185300	140453390	2970	2970	2970	2970	0
127	20240517	185200	140453390	2970	2970	2970	2970	0
128	20240517	185100	140453390	2970	2970	2970	2970	0
129	20240517	185000	140453390	2970	2970	2970	2970	0
130	20240517	184900	140453390	2970	2970	2970	2970	0
131	20240517	184800	140453390	2970	2970	2970	2970	0
132	20240517	184700	140453390	2970	2970	2970	2970	0
133	20240517	184600	140453390	2970	2970	2970	2970	0
134	20240517	184500	140453390	2970	2970	2970	2970	0
135	20240517	184400	140453390	2970	2970	2970	2970	0
136	20240517	184300	140453390	2970	2970	2970	2970	0
137	20240517	184200	140453390	2970	2970	2970	2970	0
138	20240517	184100	140453390	2970	2970	2970	2970	0
139	20240517	184000	140453390	2970	2970	2970	2970	0
140	20240517	183900	140453390	2970	2970	2970	2970	0
141	20240517	183800	140453390	2970	2970	2970	2970	0
142	20240517	183700	140453390	2970	2970	2970	2970	0
143	20240517	183600	140453390	2970	2970	2970	2970	0
144	20240517	183500	140453390	2970	2970	2970	2970	0
145	20240517	183400	140453390	2970	2970	2970	2970	0
146	20240517	183300	140453390	2970	2970	2970	2970	0
147	20240517	183200	140453390	2970	2970	2970	2970	0
148	20240517	183100	140453390	2970	2970	2970	2970	0
149	20240517	183000	140453390	2970	2970	2970	2970	0
150	20240517	182900	140453390	2970	2970	2970	2970	0
151	20240517	182800	140453390	2970	2970	2970	2970	0
152	20240517	182700	140453390	2970	2970	2970	2970	808
153	20240517	182600	140453390	2970	2970	2970	2970	0
154	20240517	182500	140453390	2970	2970	2970	2970	0
155	20240517	182400	140453390	2970	2970	2970	2970	0
156	20240517	182300	140453390	2970	2970	2970	2970	0
157	20240517	182200	140453390	2970	2970	2970	2970	0
158	20240517	182100	140453390	2970	2970	2970	2970	0
159	20240517	182000	140453390	2970	2970	2970	2970	0
160	20240517	181900	140453390	2970	2970	2970	2970	0
161	20240517	181800	140453390	2970	2970	2970	2970	0
162	20240517	181700	140453390	2970	2970	2970	2970	0
163	20240517	181600	140453390	2970	2970	2970	2970	0
164	20240517	181500	140453390	2970	2970	2970	2970	0
165	20240517	181400	140453390	2970	2970	2970	2970	0
166	20240517	181300	140453390	2970	2970	2970	2970	0
167	20240517	181200	140453390	2970	2970	2970	2970	0
168	20240517	181100	140453390	2970	2970	2970	2970	0
169	20240517	181000	140453390	2970	2970	2970	2970	0
170	20240517	180900	140453390	2970	2970	2970	2970	0
171	20240517	180800	140453390	2970	2970	2970	2970	0
172	20240517	180700	140453390	2970	2970	2970	2970	0
173	20240517	180600	140453390	2970	2970	2970	2970	0
174	20240517	180500	140453390	2970	2970	2970	2970	0
175	20240517	180400	140453390	2970	2970	2970	2970	0
176	20240517	180300	140453390	2970	2970	2970	2970	0
177	20240517	180200	140453390	2970	2970	2970	2970	0
178	20240517	180100	140453390	2970	2970	2970	2970	0
179	20240517	180000	140453390	2970	2970	2970	2970	0
180	20240517	175900	140453390	2970	2970	2970	2970	0
181	20240517	175800	140453390	2970	2970	2970	2970	0
182	20240517	175700	140453390	2970	2970	2970	2970	808
183	20240517	175600	140453390	2970	2970	2970	2970	0
184	20240517	175500	140453390	2970	2970	2970	2970	0
185	20240517	175400	140453390	2970	2970	2970	2970	0
186	20240517	175300	140453390	2970	2970	2970	2970	0
187	20240517	175200	140453390	2970	2970	2970	2970	0
188	20240517	175100	140453390	2970	2970	2970	2970	0
189	20240517	175000	140453390	2970	2970	2970	2970	0
190	20240517	174900	140453390	2970	2970	2970	2970	0
191	20240517	174800	140453390	2970	2970	2970	2970	0
192	20240517	174700	140453390	2970	2970	2970	2970	0
193	20240517	174600	140453390	2970	2970	2970	2970	0
194	20240517	174500	140453390	2970	2970	2970	2970	0
195	20240517	174400	140453390	2970	2970	2970	2970	0
196	20240517	174300	140453390	2970	2970	2970	2970	0
197	20240517	174200	140453390	2970	2970	2970	2970	0
198	20240517	174100	140453390	2970	2970	2970	2970	0
199	20240517	174000	140453390	2970	2970	2970	2970	0
200	20240517	173900	140453390	2970	2970	2970	2970	0
201	20240517	173800	140453390	2970	2970	2970	2970	0
202	20240517	173700	140453390	2970	2970	2970	2970	0
203	20240517	173600	140453390	2970	2970	2970	2970	0
204	20240517	173500	140453390	2970	2970	2970	2970	0
205	20240517	173400	140453390	2970	2970	2970	2970	0
206	20240517	173300	140453390	2970	2970	2970	2970	0
207	20240517	173200	140453390	2970	2970	2970	2970	0
208	20240517	173100	140453390	2970	2970	2970	2970	0
209	20240517	173000	140453390	2970	2970	2970	2970	0
210	20240517	172900	140453390	2970	2970	2970	2970	0
211	20240517	172800	140453390	2970	2970	2970	2970	0
212	20240517	172700	140453390	2970	2970	2970	2970	808
213	20240517	172600	140453390	2970	2970	2970	2970	0
214	20240517	172500	140453390	2970	2970	2970	2970	0
215	20240517	172400	140453390	2970	2970	2970	2970	0
216	20240517	172300	140453390	2970	2970	2970	2970	0
217	20240517	172200	140453390	2970	2970	2970	2970	0
218	20240517	172100	140453390	2970	2970	2970	2970	0
219	20240517	172000	140453390	2970	2970	2970	2970	0
220	20240517	171900	140453390	2970	2970	2970	2970	0
221	20240517	171800	140453390	2970	2970	2970	2970	0
222	20240517	171700	140453390	2970	2970	2970	2970	0
223	20240517	171600	140453390	2970	2970	2970	2970	0
224	20240517	171500	140453390	2970	2970	2970	2970	0
225	20240517	171400	140453390	2970	2970	2970	2970	0
226	20240517	171300	140453390	2970	2970	2970	2970	0
227	20240517	171200	140453390	2970	2970	2970	2970	0
228	20240517	171100	140453390	2970	2970	2970	2970	0
229	20240517	171000	140453390	2970	2970	2970	2970	0
230	20240517	170900	140453390	2970	2970	2970	2970	0
231	20240517	170800	140453390	2970	2970	2970	2970	0
232	20240517	170700	140453390	2970	2970	2970	2970	0
233	20240517	170600	140453390	2970	2970	2970	2970	0
234	20240517	170500	140453390	2970	2970	2970	2970	0
235	20240517	170400	140453390	2970	2970	2970	2970	0
236	20240517	170300	140453390	2970	2970	2970	2970	0
237	20240517	170200	140453390	2970	2970	2970	2970	0
238	20240517	170100	140453390	2970	2970	2970	2970	0
239	20240517	170000	140453390	2970	2970	2970	2970	0
240	20240517	165900	140453390	2970	2970	2970	2970	0
241	20240517	165800	140453390	2970	2970	2970	2970	0
242	20240517	165700	140453390	2970	2970	2970	2970	808
243	20240517	165600	140453390	2970	2970	2970	2970	0
244	20240517	165500	140453390	2970	2970	2970	2970	0
245	20240517	165400	140453390	2970	2970	2970	2970	0
246	20240517	165300	140453390	2970	2970	2970	2970	0
247	20240517	165200	140453390	2970	2970	2970	2970	0
248	20240517	165100	140453390	2970	2970	2970	2970	0
249	20240517	165000	140453390	2970	2970	2970	2970	0
250	20240517	164900	140453390	2970	2970	2970	2970	0
251	20240517	164800	140453390	2970	2970	2970	2970	0
252	20240517	164700	140453390	2970	2970	2970	2970	0
253	20240517	164600	140453390	2970	2970	2970	2970	0
254	20240517	164500	140453390	2970	2970	2970	2970	0
255	20240517	164400	140453390	2970	2970	2970	2970	0
256	20240517	164300	140453390	2970	2970	2970	2970	0
257	20240517	164200	140453390	2970	2970	2970	2970	0
258	20240517	164100	140453390	2970	2970	2970	2970	0
259	20240517	164000	140453390	2970	2970	2970	2970	0
260	20240517	163900	140453390	2970	2970	2970	2970	0
261	20240517	163800	140453390	2970	2970	2970	2970	0
262	20240517	163700	140453390	2970	2970	2970	2970	0
263	20240517	163600	140453390	2970	2970	2970	2970	0
264	20240517	163500	140453390	2970	2970	2970	2970	0
265	20240517	163400	140453390	2970	2970	2970	2970	0
266	20240517	163300	140453390	2970	2970	2970	2970	0
267	20240517	163200	140453390	2970	2970	2970	2970	0
268	20240517	163100	140453390	2970	2970	2970	2970	0
269	20240517	163000	140453390	2970	2970	2970	2970	0
270	20240517	162900	140453390	2970	2970	2970	2970	0
271	20240517	162800	140453390	2970	2970	2970	2970	0
272	20240517	162700	140453390	2970	2970	2970	2970	808
273	20240517	162600	140453390	2970	2970	2970	2970	0
274	20240517	162500	140453390	2970	2970	2970	2970	0
275	20240517	162400	140453390	2970	2970	2970	2970	0
276	20240517	162300	140453390	2970	2970	2970	2970	0
277	20240517	162200	140453390	2970	2970	2970	2970	0
278	20240517	162100	140453390	2970	2970	2970	2970	0
279	20240517	162000	140453390	2970	2970	2970	2970	0
280	20240517	161900	140453390	2970	2970	2970	2970	0
281	20240517	161800	140453390	2970	2970	2970	2970	0
282	20240517	161700	140453390	2970	2970	2970	2970	0
283	20240517	161600	140453390	2970	2970	2970	2970	0
284	20240517	161500	140453390	2970	2970	2970	2970	0
285	20240517	161400	140453390	2970	2970	2970	2970	0
286	20240517	161300	140453390	2970	2970	2970	2970	0
287	20240517	161200	140453390	2970	2970	2970	2970	0
288	20240517	161100	140453390	2970	2970	2970	2970	0
289	20240517	161000	140453390	2970	2970	2970	2970	0
290	20240517	160900	140453390	2970	2970	2970	2970	0
291	20240517	160800	140453390	2970	2970	2970	2970	0
292	20240517	160700	140453390	2970	2970	2970	2970	0
293	20240517	160600	140453390	2970	2970	2970	2970	0
294	20240517	160500	140453390	2970	2970	2970	2970	0
295	20240517	160400	140453390	2970	2970	2970	2970	0
296	20240517	160300	140453390	2970	2970	2970	2970	0
297	20240517	160200	140453390	2970	2970	2970	2970	0
298	20240517	160100	140453390	2970	2970	2970	2970	0
299	20240517	160000	140453390	2970	2970	2970	2970	0
300	20240517	155900	140453390	2970	2970	2970	2970	0
301	20240517	155800	140453390	2970	2970	2970	2970	0
302	20240517	155700	140453390	2970	2970	2970	2970	808
303	20240517	155600	140453390	2970	2970	2970	2970	0
304	20240517	155500	140453390	2970	2970	2970	2970	0
305	20240517	155400	140453390	2970	2970	2970	2970	0
306	20240517	155300	140453390	2970	2970	2970	2970	0
307	20240517	155200	140453390	2970	2970	2970	2970	0
308	20240517	155100	140453390	2970	2970	2970	2970	0
309	20240517	155000	140453390	2970	2970	2970	2970	0
310	20240517	154900	140453390	2970	2970	2970	2970	0
311	20240517	154800	140453390	2970	2970	2970	2970	0
312	20240517	154700	140453390	2970	2970	2970	2970	0
313	20240517	154600	140453390	2970	2970	2970	2970	0
314	20240517	154500	140453390	2970	2970	2970	2970	0
315	20240517	154400	140453390	2970	2970	2970	2970	0
316	20240517	154300	140453390	2970	2970	2970	2970	0
317	20240517	154200	140453390	2970	2970	2970	2970	0
318	20240517	154100	140453390	2970	2970	2970	2970	0
319	20240517	154000	140453390	2970	2970	2970	2970	0
320	20240517	153900	140453390	2970	2970	2970	2970	0
321	20240517	153800	140453390	2970	2970	2970	2970	0
322	20240517	153700	140453390	2970	2970	2970	2970	0
323	20240517	153600	140453390	2970	2970	2970	2970	0
324	20240517	153500	140453390	2970	2970	2970	2970	0
325	20240517	153400	140453390	2970	2970	2970	2970	0
326	20240517	153300	140453390	2970	2970	2970	2970	0
327	20240517	153200	140453390	2970	2970	2970	2970	0
328	20240517	153100	140453390	2970	2970	2970	2970	0
329	20240517	153000	140453390	2970	2970	2970	2970	808
330	20240517	152900	138053630	2975	2975	2975	2975	0
331	20240517	152800	138053630	2975	2975	2975	2975	0
332	20240517	152700	138053630	2975	2975	2975	2975	0
333	20240517	152600	138053630	2975	2975	2975	2975	0
334	20240517	152500	138053630	2975	2975	2975	2975	0
335	20240517	152400	138053630	2975	2975	2975	2975	0
336	20240517	152300	138053630	2975	2975	2975	2975	0
337	20240517	152200	138053630	2975	2975	2975	2975	0
338	20240517	152100	138053630	2975	2975	2975	2975	0
339	20240517	152000	138053630	2975	2975	2975	2975	0
340	20240517	151900	138053630	2975	2975	2975	2975	0
341	20240517	151800	138053630	2975	2980	2980	2975	11
342	20240517	151700	138020900	2975	2975	2975	2975	100
343	20240517	151600	137723400	2980	2980	2980	2980	27
344	20240517	151500	137642940	2980	2980	2980	2980	0
345	20240517	151400	137642940	2980	2980	2980	2980	427
346	20240517	151300	136370480	2980	2980	2980	2980	73
347	20240517	151200	136152940	2980	2985	2985	2980	81
348	20240517	151100	135911290	2990	2990	2990	2990	0
349	20240517	151000	135911290	2990	2990	2990	2990	0
350	20240517	150900	135911290	2990	2990	2990	2990	0
351	20240517	150800	135911290	2990	2990	2990	2990	217
352	20240517	150700	135262460	2995	2995	2995	2995	0
353	20240517	150600	135262460	2995	2995	2995	2995	0
354	20240517	150500	135262460	2995	2995	2995	2995	1
355	20240517	150400	135259465	2990	2990	2990	2990	20
356	20240517	150300	135199665	2995	2995	2995	2995	0
357	20240517	150200	135199665	2995	2995	2995	2995	0
358	20240517	150100	135199665	2995	2995	2995	2995	0
359	20240517	150000	135199665	2995	2995	2995	2995	0
360	20240517	145900	135199665	2995	2995	2995	2995	0
361	20240517	145800	135199665	2995	2995	2995	2995	0
362	20240517	145700	135199665	2995	2995	2995	2995	0
363	20240517	145600	135199665	2995	2995	2995	2995	2000
364	20240517	145500	129209665	2985	2985	2985	2985	0
365	20240517	145400	129209665	2985	2985	2985	2985	0
366	20240517	145300	129209665	2985	2985	2985	2985	0
367	20240517	145200	129209665	2985	2985	2985	2985	0
368	20240517	145100	129209665	2985	2995	2995	2985	500
369	20240517	145000	127716035	2995	2995	2995	2995	0
370	20240517	144900	127716035	2995	2995	2995	2995	0
371	20240517	144800	127716035	2995	2995	2995	2995	0
372	20240517	144700	127716035	2995	2995	2995	2995	0
373	20240517	144600	127716035	2995	2995	2995	2995	0
374	20240517	144500	127716035	2995	3005	3005	2995	97
375	20240517	144400	127425255	3015	3015	3015	3015	1658
376	20240517	144300	122426385	3015	3015	3015	3015	0
377	20240517	144200	122426385	3015	3015	3015	3015	0
378	20240517	144100	122426385	3015	3015	3015	3015	0
379	20240517	144000	122426385	3015	3015	3015	3015	0
380	20240517	143900	122426385	3015	3015	3015	3015	0
381	20240517	143800	122426385	3015	3015	3015	3015	0
382	20240517	143700	122426385	3015	3015	3015	3015	0
383	20240517	143600	122426385	3015	3015	3015	3015	0
384	20240517	143500	122426385	3015	3015	3015	3015	0
385	20240517	143400	122426385	3015	3015	3015	3015	0
386	20240517	143300	122426385	3015	3015	3015	3015	0
387	20240517	143200	122426385	3015	3015	3015	3015	0
388	20240517	143100	122426385	3015	3015	3015	3015	0
389	20240517	143000	122426385	3015	3015	3015	3015	0
390	20240517	142900	122426385	3015	3015	3015	3015	0
391	20240517	142800	122426385	3015	3015	3015	3015	0
392	20240517	142700	122426385	3015	3015	3015	3015	0
393	20240517	142600	122426385	3015	3015	3015	3015	0
394	20240517	142500	122426385	3015	3015	3015	3015	0
395	20240517	142400	122426385	3015	3015	3015	3015	0
396	20240517	142300	122426385	3015	3015	3015	3015	0
397	20240517	142200	122426385	3015	3015	3015	3015	0
398	20240517	142100	122426385	3015	3015	3015	3015	1000
399	20240517	142000	119411385	3015	3015	3015	3015	0
400	20240517	141900	119411385	3015	3015	3015	3015	0
401	20240517	141800	119411385	3015	3015	3015	3015	0
402	20240517	141700	119411385	3015	3015	3015	3015	0
403	20240517	141600	119411385	3015	3015	3015	3015	0
404	20240517	141500	119411385	3015	3015	3015	3015	0
405	20240517	141400	119411385	3015	3015	3015	3015	0
406	20240517	141300	119411385	3015	3015	3015	3015	0
407	20240517	141200	119411385	3015	3015	3015	3015	0
408	20240517	141100	119411385	3015	3015	3015	3015	0
409	20240517	141000	119411385	3015	3015	3015	3015	0
410	20240517	140900	119411385	3015	3015	3015	3015	0
411	20240517	140800	119411385	3015	3015	3015	3015	0
412	20240517	140700	119411385	3015	3015	3015	3015	0
413	20240517	140600	119411385	3015	3010	3015	3010	1000
414	20240517	140500	116398785	3010	3010	3010	3010	0
415	20240517	140400	116398785	3010	3010	3010	3010	0
416	20240517	140300	116398785	3010	3010	3010	3010	971
417	20240517	140200	113476075	2995	2995	2995	2995	0
418	20240517	140100	113476075	2995	2995	2995	2995	0
419	20240517	140000	113476075	2995	2995	2995	2995	0
420	20240517	135900	113476075	2995	2995	2995	2995	0
421	20240517	135800	113476075	2995	2995	2995	2995	0
422	20240517	135700	113476075	2995	2995	2995	2995	0
423	20240517	135600	113476075	2995	2995	2995	2995	0
424	20240517	135500	113476075	2995	2995	2995	2995	0
425	20240517	135400	113476075	2995	2995	2995	2995	0
426	20240517	135300	113476075	2995	2995	2995	2995	30
427	20240517	135200	113386225	3005	3005	3005	3005	0
428	20240517	135100	113386225	3005	3005	3005	3005	0
429	20240517	135000	113386225	3005	3005	3005	3005	0
430	20240517	134900	113386225	3005	3005	3005	3005	0
431	20240517	134800	113386225	3005	3005	3005	3005	0
432	20240517	134700	113386225	3005	3005	3005	3005	0
433	20240517	134600	113386225	3005	3005	3005	3005	0
434	20240517	134500	113386225	3005	3005	3005	3005	0
435	20240517	134400	113386225	3005	3005	3005	3005	0
436	20240517	134300	113386225	3005	3005	3005	3005	0
437	20240517	134200	113386225	3005	3005	3005	3005	0
438	20240517	134100	113386225	3005	3005	3005	3005	0
439	20240517	134000	113386225	3005	3005	3005	3005	0
440	20240517	133900	113386225	3005	3005	3005	3005	0
441	20240517	133800	113386225	3005	3005	3005	3005	0
442	20240517	133700	113386225	3005	3005	3005	3005	136
443	20240517	133600	112977545	3000	3000	3000	3000	22
444	20240517	133500	112911545	3000	3000	3000	3000	0
445	20240517	133400	112911545	3000	3000	3000	3000	0
446	20240517	133300	112911545	3000	3000	3000	3000	0
447	20240517	133200	112911545	3000	3000	3000	3000	0
448	20240517	133100	112911545	3000	3000	3000	3000	0
449	20240517	133000	112911545	3000	3000	3000	3000	0
450	20240517	132900	112911545	3000	3000	3000	3000	0
451	20240517	132800	112911545	3000	3000	3000	3000	0
452	20240517	132700	112911545	3000	3000	3000	3000	0
453	20240517	132600	112911545	3000	3000	3000	3000	0
454	20240517	132500	112911545	3000	3000	3000	3000	0
455	20240517	132400	112911545	3000	3000	3000	3000	0
456	20240517	132300	112911545	3000	3000	3000	3000	0
457	20240517	132200	112911545	3000	3000	3000	3000	0
458	20240517	132100	112911545	3000	3000	3000	3000	0
459	20240517	132000	112911545	3000	3000	3000	3000	0
460	20240517	131900	112911545	3000	3005	3005	3000	543
461	20240517	131800	111280510	3020	3020	3020	3020	0
462	20240517	131700	111280510	3020	3020	3020	3020	0
463	20240517	131600	111280510	3020	3020	3020	3020	0
464	20240517	131500	111280510	3020	3020	3020	3020	0
465	20240517	131400	111280510	3020	3020	3020	3020	0
466	20240517	131300	111280510	3020	3020	3020	3020	0
467	20240517	131200	111280510	3020	3020	3020	3020	0
468	20240517	131100	111280510	3020	3020	3020	3020	0
469	20240517	131000	111280510	3020	3020	3020	3020	0
470	20240517	130900	111280510	3020	3020	3020	3020	0
471	20240517	130800	111280510	3020	3020	3020	3020	0
472	20240517	130700	111280510	3020	3020	3020	3020	0
473	20240517	130600	111280510	3020	3020	3020	3020	0
474	20240517	130500	111280510	3020	3020	3020	3020	0
475	20240517	130400	111280510	3020	3020	3020	3020	0
476	20240517	130300	111280510	3020	3020	3020	3020	0
477	20240517	130200	111280510	3020	3020	3020	3020	0
478	20240517	130100	111280510	3020	3020	3020	3020	0
479	20240517	130000	111280510	3020	3020	3020	3020	0
480	20240517	125900	111280510	3020	3020	3020	3020	0
481	20240517	125800	111280510	3020	3020	3020	3020	0
482	20240517	125700	111280510	3020	3020	3020	3020	0
483	20240517	125600	111280510	3020	3020	3020	3020	0
484	20240517	125500	111280510	3020	3020	3020	3020	0
485	20240517	125400	111280510	3020	3020	3020	3020	0
486	20240517	125300	111280510	3020	3020	3020	3020	0
487	20240517	125200	111280510	3020	3020	3020	3020	0
488	20240517	125100	111280510	3020	3020	3020	3020	0
489	20240517	125000	111280510	3020	3020	3020	3020	0
490	20240517	124900	111280510	3020	3020	3020	3020	0
491	20240517	124800	111280510	3020	3020	3020	3020	0
492	20240517	124700	111280510	3020	3020	3020	3020	176
493	20240517	124600	110748990	3020	3020	3020	3020	175
494	20240517	124500	110220490	3015	3015	3015	3015	0
495	20240517	124400	110220490	3015	3015	3015	3015	0
496	20240517	124300	110220490	3015	3015	3015	3015	0
497	20240517	124200	110220490	3015	3015	3015	3015	0
498	20240517	124100	110220490	3015	3015	3015	3015	0
499	20240517	124000	110220490	3015	3015	3015	3015	0
500	20240517	123900	110220490	3015	3015	3015	3015	0
501	20240517	123800	110220490	3015	3015	3015	3015	0
502	20240517	123700	110220490	3015	3015	3015	3015	0
503	20240517	123600	110220490	3015	3015	3015	3015	0
504	20240517	123500	110220490	3015	3015	3015	3015	0
505	20240517	123400	110220490	3015	3015	3015	3015	0
506	20240517	123300	110220490	3015	3015	3015	3015	0
507	20240517	123200	110220490	3015	3015	3015	3015	0
508	20240517	123100	110220490	3015	3015	3015	3015	216
509	20240517	123000	109569250	3015	3015	3015	3015	0
510	20240517	122900	109569250	3015	3015	3015	3015	0
511	20240517	122800	109569250	3015	3015	3015	3015	0
512	20240517	122700	109569250	3015	3015	3015	3015	100
513	20240517	122600	109267750	3015	3005	3015	3005	3000
514	20240517	122500	100224250	3005	3005	3005	3005	1
515	20240517	122400	100221245	3000	3000	3000	3000	0
516	20240517	122300	100221245	3000	3000	3000	3000	0
517	20240517	122200	100221245	3000	3000	3000	3000	0
518	20240517	122100	100221245	3000	3000	3000	3000	0
519	20240517	122000	100221245	3000	3000	3000	3000	0
520	20240517	121900	100221245	3000	3000	3000	3000	0
521	20240517	121800	100221245	3000	3000	3000	3000	0
522	20240517	121700	100221245	3000	3000	3000	3000	0
523	20240517	121600	100221245	3000	3000	3000	3000	7
524	20240517	121500	100200245	3010	3010	3010	3010	0
525	20240517	121400	100200245	3010	3010	3010	3010	0
526	20240517	121300	100200245	3010	3010	3010	3010	0
527	20240517	121200	100200245	3010	3010	3010	3010	0
528	20240517	121100	100200245	3010	3010	3010	3010	0
529	20240517	121000	100200245	3010	3010	3010	3010	0
530	20240517	120900	100200245	3010	3010	3010	3010	0
531	20240517	120800	100200245	3010	3010	3010	3010	0
532	20240517	120700	100200245	3010	3010	3010	3010	0
533	20240517	120600	100200245	3010	3010	3010	3010	0
534	20240517	120500	100200245	3010	3010	3010	3010	0
535	20240517	120400	100200245	3010	3010	3010	3010	181
536	20240517	120300	99655435	3005	3005	3005	3005	0
537	20240517	120200	99655435	3005	3005	3005	3005	0
538	20240517	120100	99655435	3005	3005	3005	3005	0
539	20240517	120000	99655435	3005	3005	3005	3005	725
540	20240517	115900	97476810	3000	3000	3000	3000	0
541	20240517	115800	97476810	3000	3000	3000	3000	0
542	20240517	115700	97476810	3000	3000	3000	3000	2093
543	20240517	115600	91197810	3000	3000	3000	3000	3000
544	20240517	115500	82197810	3000	3000	3000	3000	0
545	20240517	115400	82197810	3000	3000	3000	3000	0
546	20240517	115300	82197810	3000	3000	3000	3000	0
547	20240517	115200	82197810	3000	3000	3000	3000	0
548	20240517	115100	82197810	3000	3000	3000	3000	0
549	20240517	115000	82197810	3000	3000	3000	3000	0
550	20240517	114900	82197810	3000	3000	3000	3000	0
551	20240517	114800	82197810	3000	3000	3000	3000	0
552	20240517	114700	82197810	3000	3000	3000	3000	0
553	20240517	114600	82197810	3000	3000	3000	3000	78
554	20240517	114500	81963810	3000	3000	3000	3000	0
555	20240517	114400	81963810	3000	3000	3000	3000	0
556	20240517	114300	81963810	3000	3000	3000	3000	0
557	20240517	114200	81963810	3000	3000	3000	3000	0
558	20240517	114100	81963810	3000	3000	3000	3000	0
559	20240517	114000	81963810	3000	3000	3000	3000	0
560	20240517	113900	81963810	3000	3000	3000	3000	0
561	20240517	113800	81963810	3000	3000	3000	3000	0
562	20240517	113700	81963810	3000	3000	3000	3000	0
563	20240517	113600	81963810	3000	3000	3000	3000	0
564	20240517	113500	81963810	3000	3000	3000	3000	0
565	20240517	113400	81963810	3000	3000	3000	3000	0
566	20240517	113300	81963810	3000	3000	3000	3000	0
567	20240517	113200	81963810	3000	3000	3000	3000	0
568	20240517	113100	81963810	3000	3000	3000	3000	0
569	20240517	113000	81963810	3000	3000	3000	3000	0
570	20240517	112900	81963810	3000	3000	3000	3000	0
571	20240517	112800	81963810	3000	3000	3000	3000	0
572	20240517	112700	81963810	3000	3000	3000	3000	0
573	20240517	112600	81963810	3000	3000	3000	3000	0
574	20240517	112500	81963810	3000	3000	3000	3000	0
575	20240517	112400	81963810	3000	3000	3000	3000	0
576	20240517	112300	81963810	3000	3000	3000	3000	0
577	20240517	112200	81963810	3000	3000	3000	3000	0
578	20240517	112100	81963810	3000	3000	3000	3000	0
579	20240517	112000	81963810	3000	3000	3000	3000	0
580	20240517	111900	81963810	3000	3000	3000	3000	0
581	20240517	111800	81963810	3000	3000	3000	3000	0
582	20240517	111700	81963810	3000	3000	3000	3000	0
583	20240517	111600	81963810	3000	3000	3000	3000	0
584	20240517	111500	81963810	3000	3000	3000	3000	0
585	20240517	111400	81963810	3000	3000	3000	3000	0
586	20240517	111300	81963810	3000	3000	3000	3000	0
587	20240517	111200	81963810	3000	3000	3000	3000	0
588	20240517	111100	81963810	3000	3000	3000	3000	0
589	20240517	111000	81963810	3000	3000	3000	3000	0
590	20240517	110900	81963810	3000	3000	3000	3000	0
591	20240517	110800	81963810	3000	3000	3000	3000	0
592	20240517	110700	81963810	3000	3000	3000	3000	0
593	20240517	110600	81963810	3000	3000	3000	3000	0
594	20240517	110500	81963810	3000	3000	3000	3000	0
595	20240517	110400	81963810	3000	3000	3000	3000	0
596	20240517	110300	81963810	3000	3000	3000	3000	0
597	20240517	110200	81963810	3000	3000	3000	3000	0
598	20240517	110100	81963810	3000	3000	3000	3000	0
599	20240517	110000	81963810	3000	3000	3000	3000	30
600	20240517	105900	81873810	3000	3000	3000	3000	0
601	20240517	105800	81873810	3000	3000	3000	3000	0
602	20240517	105700	81873810	3000	3000	3000	3000	0
603	20240517	105600	81873810	3000	3000	3000	3000	0
604	20240517	105500	81873810	3000	3000	3000	3000	0
605	20240517	105400	81873810	3000	3000	3000	3000	0
606	20240517	105300	81873810	3000	3000	3000	3000	60
607	20240517	105200	81693810	2990	2990	2990	2990	0
608	20240517	105100	81693810	2990	2990	2990	2990	0
609	20240517	105000	81693810	2990	2990	2990	2990	0
610	20240517	104900	81693810	2990	2990	2990	2990	0
611	20240517	104800	81693810	2990	2990	2990	2990	0
612	20240517	104700	81693810	2990	2990	2990	2990	0
613	20240517	104600	81693810	2990	2990	2990	2990	0
614	20240517	104500	81693810	2990	3000	3000	2990	2
615	20240517	104400	81687820	2995	3010	3015	2995	10
616	20240517	104300	81657760	3010	3010	3010	3010	1
617	20240517	104200	81654750	2990	2990	2990	2990	0
618	20240517	104100	81654750	2990	2990	2990	2990	0
619	20240517	104000	81654750	2990	3000	3015	2990	20
620	20240517	103900	81594515	2995	3000	3000	2995	2
621	20240517	103800	81588520	2995	2995	2995	2995	0
622	20240517	103700	81588520	2995	2995	2995	2995	0
623	20240517	103600	81588520	2995	3015	3015	2995	4
624	20240517	103500	81576495	3015	3015	3015	3015	1
625	20240517	103400	81573480	2995	2995	2995	2995	0
626	20240517	103300	81573480	2995	2995	2995	2995	0
627	20240517	103200	81573480	2995	2995	2995	2995	349
628	20240517	103100	80528225	2985	2985	2985	2985	0
629	20240517	103000	80528225	2985	2985	2985	2985	0
630	20240517	102900	80528225	2985	2985	2985	2985	0
631	20240517	102800	80528225	2985	2985	2985	2985	0
632	20240517	102700	80528225	2985	2985	2985	2985	0
633	20240517	102600	80528225	2985	3000	3000	2985	10
634	20240517	102500	80498285	3000	3000	3000	3000	1
635	20240517	102400	80495285	2985	2985	2985	2985	0
636	20240517	102300	80495285	2985	2985	2985	2985	2948
637	20240517	102200	71695505	2975	2975	2975	2975	0
638	20240517	102100	71695505	2975	2975	2975	2975	0
639	20240517	102000	71695505	2975	2975	2975	2975	0
640	20240517	101900	71695505	2975	3010	3010	2975	10625
641	20240517	101800	39892800	3010	3010	3010	3010	0
642	20240517	101700	39892800	3010	3010	3010	3010	521
643	20240517	101600	38324590	3010	3010	3010	3010	1000
644	20240517	101500	35314590	3010	3010	3010	3010	0
645	20240517	101400	35314590	3010	3010	3010	3010	0
646	20240517	101300	35314590	3010	3010	3010	3010	1050
647	20240517	101200	32154090	3010	3010	3010	3010	0
648	20240517	101100	32154090	3010	3010	3010	3010	1130
649	20240517	101000	28752790	3010	3015	3015	3010	38
650	20240517	100900	28638225	3015	3015	3015	3015	0
651	20240517	100800	28638225	3015	3015	3015	3015	0
652	20240517	100700	28638225	3015	3015	3015	3015	0
653	20240517	100600	28638225	3015	3015	3015	3015	0
654	20240517	100500	28638225	3015	3015	3015	3015	0
655	20240517	100400	28638225	3015	3015	3015	3015	0
656	20240517	100300	28638225	3015	3015	3015	3015	1
657	20240517	100200	28635210	3005	3005	3005	3005	0
658	20240517	100100	28635210	3005	3005	3005	3005	0
659	20240517	100000	28635210	3005	3005	3005	3005	0
660	20240517	095900	28635210	3005	3005	3005	3005	66
661	20240517	095800	28436880	3015	3015	3015	3015	1
662	20240517	095700	28433865	3015	3015	3015	3015	1
663	20240517	095600	28430850	3015	3015	3015	3015	1
664	20240517	095500	28427835	3020	3020	3020	3020	1
665	20240517	095400	28424815	3010	3010	3010	3010	4889
666	20240517	095300	13708925	3010	3010	3010	3010	0
667	20240517	095200	13708925	3010	3010	3010	3010	0
668	20240517	095100	13708925	3010	3005	3010	3005	148
669	20240517	095000	13263640	3010	3010	3010	3010	0
670	20240517	094900	13263640	3010	3010	3010	3010	8
671	20240517	094800	13239560	3030	3030	3030	3030	0
672	20240517	094700	13239560	3030	3030	3030	3030	0
673	20240517	094600	13239560	3030	3030	3030	3030	0
674	20240517	094500	13239560	3030	3030	3030	3030	0
675	20240517	094400	13239560	3030	3030	3030	3030	0
676	20240517	094300	13239560	3030	3030	3030	3030	0
677	20240517	094200	13239560	3030	3030	3030	3030	0
678	20240517	094100	13239560	3030	3030	3030	3030	0
679	20240517	094000	13239560	3030	3030	3030	3030	0
680	20240517	093900	13239560	3030	3010	3030	3010	3
681	20240517	093800	13230510	3010	3010	3010	3010	0
682	20240517	093700	13230510	3010	3010	3010	3010	0
683	20240517	093600	13230510	3010	3020	3020	3010	2200
684	20240517	093500	6601355	3045	3045	3045	3045	2
685	20240517	093400	6595265	3045	3045	3045	3045	0
686	20240517	093300	6595265	3045	3045	3045	3045	2
687	20240517	093200	6589175	3045	3045	3045	3045	42
688	20240517	093100	6461285	3045	3045	3050	3045	27
689	20240517	093000	6378995	3045	3035	3045	3035	3
690	20240517	092900	6369870	3045	3040	3045	3040	2
691	20240517	092800	6363785	3040	3040	3040	3040	0
692	20240517	092700	6363785	3040	3020	3040	3020	5
693	20240517	092600	6348605	3040	3040	3040	3040	0
694	20240517	092500	6348605	3040	3035	3040	3035	3
695	20240517	092400	6339490	3040	3050	3050	3010	6
696	20240517	092300	6321320	3050	3050	3050	3050	2
697	20240517	092200	6315220	3050	3015	3050	3015	9
698	20240517	092100	6288050	3015	3015	3015	3015	0
699	20240517	092000	6288050	3015	3015	3015	3010	29
700	20240517	091900	6200715	3015	3015	3015	3015	2
701	20240517	091800	6194685	3015	3015	3015	3015	2
702	20240517	091700	6188655	3015	3050	3050	3015	51
703	20240517	091600	6033770	3050	3050	3050	3050	2
704	20240517	091500	6027670	3050	3050	3050	3050	0
705	20240517	091400	6027670	3050	3050	3050	3050	2
706	20240517	091300	6021570	3050	3050	3050	3050	2
707	20240517	091200	6015470	3050	3050	3050	3050	2
708	20240517	091100	6009370	3050	3045	3050	3045	9
709	20240517	091000	5981955	3045	3025	3045	3025	45
710	20240517	090900	5844950	3050	3050	3050	3050	0
711	20240517	090800	5844950	3050	3015	3050	3015	4
712	20240517	090700	5832785	3050	3050	3050	3050	2
713	20240517	090600	5826685	3050	3050	3050	3050	2
714	20240517	090500	5820585	3050	3050	3050	3050	2
715	20240517	090400	5814485	3050	3050	3050	3050	2
716	20240517	090300	5808385	3055	3040	3060	3040	858
717	20240517	090200	3188590	3040	3015	3040	3015	11
718	20240517	090100	3155310	3025	3025	3025	3020	292
719	20240517	090000	2272015	3025	3025	3040	3025	751