KissMeData/063760/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	193900	107696930	3080	3080	3080	3080	835
3	20240508	193800	107696930	3080	3080	3080	3080	0
4	20240508	193700	107696930	3080	3080	3080	3080	0
5	20240508	193600	107696930	3080	3080	3080	3080	0
6	20240508	193500	107696930	3080	3080	3080	3080	0
7	20240508	193400	107696930	3080	3080	3080	3080	0
8	20240508	193300	107696930	3080	3080	3080	3080	0
9	20240508	193200	107696930	3080	3080	3080	3080	0
10	20240508	193100	107696930	3080	3080	3080	3080	0
11	20240508	193000	107696930	3080	3080	3080	3080	0
12	20240508	192900	107696930	3080	3080	3080	3080	0
13	20240508	192800	107696930	3080	3080	3080	3080	0
14	20240508	192700	107696930	3080	3080	3080	3080	0
15	20240508	192600	107696930	3080	3080	3080	3080	0
16	20240508	192500	107696930	3080	3080	3080	3080	0
17	20240508	192400	107696930	3080	3080	3080	3080	0
18	20240508	192300	107696930	3080	3080	3080	3080	0
19	20240508	192200	107696930	3080	3080	3080	3080	0
20	20240508	192100	107696930	3080	3080	3080	3080	0
21	20240508	192000	107696930	3080	3080	3080	3080	0
22	20240508	191900	107696930	3080	3080	3080	3080	0
23	20240508	191800	107696930	3080	3080	3080	3080	0
24	20240508	191700	107696930	3080	3080	3080	3080	0
25	20240508	191600	107696930	3080	3080	3080	3080	0
26	20240508	191500	107696930	3080	3080	3080	3080	0
27	20240508	191400	107696930	3080	3080	3080	3080	0
28	20240508	191300	107696930	3080	3080	3080	3080	0
29	20240508	191200	107696930	3080	3080	3080	3080	0
30	20240508	191100	107696930	3080	3080	3080	3080	0
31	20240508	191000	107696930	3080	3080	3080	3080	0
32	20240508	190900	107696930	3080	3080	3080	3080	835
33	20240508	190800	107696930	3080	3080	3080	3080	0
34	20240508	190700	107696930	3080	3080	3080	3080	0
35	20240508	190600	107696930	3080	3080	3080	3080	0
36	20240508	190500	107696930	3080	3080	3080	3080	0
37	20240508	190400	107696930	3080	3080	3080	3080	0
38	20240508	190300	107696930	3080	3080	3080	3080	0
39	20240508	190200	107696930	3080	3080	3080	3080	0
40	20240508	190100	107696930	3080	3080	3080	3080	0
41	20240508	190000	107696930	3080	3080	3080	3080	0
42	20240508	185900	107696930	3080	3080	3080	3080	0
43	20240508	185800	107696930	3080	3080	3080	3080	0
44	20240508	185700	107696930	3080	3080	3080	3080	0
45	20240508	185600	107696930	3080	3080	3080	3080	0
46	20240508	185500	107696930	3080	3080	3080	3080	0
47	20240508	185400	107696930	3080	3080	3080	3080	0
48	20240508	185300	107696930	3080	3080	3080	3080	0
49	20240508	185200	107696930	3080	3080	3080	3080	0
50	20240508	185100	107696930	3080	3080	3080	3080	0
51	20240508	185000	107696930	3080	3080	3080	3080	0
52	20240508	184900	107696930	3080	3080	3080	3080	0
53	20240508	184800	107696930	3080	3080	3080	3080	0
54	20240508	184700	107696930	3080	3080	3080	3080	0
55	20240508	184600	107696930	3080	3080	3080	3080	0
56	20240508	184500	107696930	3080	3080	3080	3080	0
57	20240508	184400	107696930	3080	3080	3080	3080	0
58	20240508	184300	107696930	3080	3080	3080	3080	0
59	20240508	184200	107696930	3080	3080	3080	3080	0
60	20240508	184100	107696930	3080	3080	3080	3080	0
61	20240508	184000	107696930	3080	3080	3080	3080	0
62	20240508	183900	107696930	3080	3080	3080	3080	835
63	20240508	183800	107696930	3080	3080	3080	3080	0
64	20240508	183700	107696930	3080	3080	3080	3080	0
65	20240508	183600	107696930	3080	3080	3080	3080	0
66	20240508	183500	107696930	3080	3080	3080	3080	0
67	20240508	183400	107696930	3080	3080	3080	3080	0
68	20240508	183300	107696930	3080	3080	3080	3080	0
69	20240508	183200	107696930	3080	3080	3080	3080	0
70	20240508	183100	107696930	3080	3080	3080	3080	0
71	20240508	183000	107696930	3080	3080	3080	3080	0
72	20240508	182900	107696930	3080	3080	3080	3080	0
73	20240508	182800	107696930	3080	3080	3080	3080	0
74	20240508	182700	107696930	3080	3080	3080	3080	0
75	20240508	182600	107696930	3080	3080	3080	3080	0
76	20240508	182500	107696930	3080	3080	3080	3080	0
77	20240508	182400	107696930	3080	3080	3080	3080	0
78	20240508	182300	107696930	3080	3080	3080	3080	0
79	20240508	182200	107696930	3080	3080	3080	3080	0
80	20240508	182100	107696930	3080	3080	3080	3080	0
81	20240508	182000	107696930	3080	3080	3080	3080	0
82	20240508	181900	107696930	3080	3080	3080	3080	0
83	20240508	181800	107696930	3080	3080	3080	3080	0
84	20240508	181700	107696930	3080	3080	3080	3080	0
85	20240508	181600	107696930	3080	3080	3080	3080	0
86	20240508	181500	107696930	3080	3080	3080	3080	0
87	20240508	181400	107696930	3080	3080	3080	3080	0
88	20240508	181300	107696930	3080	3080	3080	3080	0
89	20240508	181200	107696930	3080	3080	3080	3080	0
90	20240508	181100	107696930	3080	3080	3080	3080	0
91	20240508	181000	107696930	3080	3080	3080	3080	0
92	20240508	180900	107696930	3080	3080	3080	3080	835
93	20240508	180800	107696930	3080	3080	3080	3080	0
94	20240508	180700	107696930	3080	3080	3080	3080	0
95	20240508	180600	107696930	3080	3080	3080	3080	0
96	20240508	180500	107696930	3080	3080	3080	3080	0
97	20240508	180400	107696930	3080	3080	3080	3080	0
98	20240508	180300	107696930	3080	3080	3080	3080	0
99	20240508	180200	107696930	3080	3080	3080	3080	0
100	20240508	180100	107696930	3080	3080	3080	3080	0
101	20240508	180000	107696930	3080	3080	3080	3080	0
102	20240508	175900	107696930	3080	3080	3080	3080	0
103	20240508	175800	107696930	3080	3080	3080	3080	0
104	20240508	175700	107696930	3080	3080	3080	3080	0
105	20240508	175600	107696930	3080	3080	3080	3080	0
106	20240508	175500	107696930	3080	3080	3080	3080	0
107	20240508	175400	107696930	3080	3080	3080	3080	0
108	20240508	175300	107696930	3080	3080	3080	3080	0
109	20240508	175200	107696930	3080	3080	3080	3080	0
110	20240508	175100	107696930	3080	3080	3080	3080	0
111	20240508	175000	107696930	3080	3080	3080	3080	0
112	20240508	174900	107696930	3080	3080	3080	3080	0
113	20240508	174800	107696930	3080	3080	3080	3080	0
114	20240508	174700	107696930	3080	3080	3080	3080	0
115	20240508	174600	107696930	3080	3080	3080	3080	0
116	20240508	174500	107696930	3080	3080	3080	3080	0
117	20240508	174400	107696930	3080	3080	3080	3080	0
118	20240508	174300	107696930	3080	3080	3080	3080	0
119	20240508	174200	107696930	3080	3080	3080	3080	0
120	20240508	174100	107696930	3080	3080	3080	3080	0
121	20240508	174000	107696930	3080	3080	3080	3080	0
122	20240508	173900	107696930	3080	3080	3080	3080	835
123	20240508	173800	107696930	3080	3080	3080	3080	0
124	20240508	173700	107696930	3080	3080	3080	3080	0
125	20240508	173600	107696930	3080	3080	3080	3080	0
126	20240508	173500	107696930	3080	3080	3080	3080	0
127	20240508	173400	107696930	3080	3080	3080	3080	0
128	20240508	173300	107696930	3080	3080	3080	3080	0
129	20240508	173200	107696930	3080	3080	3080	3080	0
130	20240508	173100	107696930	3080	3080	3080	3080	0
131	20240508	173000	107696930	3080	3080	3080	3080	0
132	20240508	172900	107696930	3080	3080	3080	3080	0
133	20240508	172800	107696930	3080	3080	3080	3080	0
134	20240508	172700	107696930	3080	3080	3080	3080	0
135	20240508	172600	107696930	3080	3080	3080	3080	0
136	20240508	172500	107696930	3080	3080	3080	3080	0
137	20240508	172400	107696930	3080	3080	3080	3080	0
138	20240508	172300	107696930	3080	3080	3080	3080	0
139	20240508	172200	107696930	3080	3080	3080	3080	0
140	20240508	172100	107696930	3080	3080	3080	3080	0
141	20240508	172000	107696930	3080	3080	3080	3080	0
142	20240508	171900	107696930	3080	3080	3080	3080	0
143	20240508	171800	107696930	3080	3080	3080	3080	0
144	20240508	171700	107696930	3080	3080	3080	3080	0
145	20240508	171600	107696930	3080	3080	3080	3080	0
146	20240508	171500	107696930	3080	3080	3080	3080	0
147	20240508	171400	107696930	3080	3080	3080	3080	0
148	20240508	171300	107696930	3080	3080	3080	3080	0
149	20240508	171200	107696930	3080	3080	3080	3080	0
150	20240508	171100	107696930	3080	3080	3080	3080	0
151	20240508	171000	107696930	3080	3080	3080	3080	0
152	20240508	170900	107696930	3080	3080	3080	3080	835
153	20240508	170800	107696930	3080	3080	3080	3080	0
154	20240508	170700	107696930	3080	3080	3080	3080	0
155	20240508	170600	107696930	3080	3080	3080	3080	0
156	20240508	170500	107696930	3080	3080	3080	3080	0
157	20240508	170400	107696930	3080	3080	3080	3080	0
158	20240508	170300	107696930	3080	3080	3080	3080	0
159	20240508	170200	107696930	3080	3080	3080	3080	0
160	20240508	170100	107696930	3080	3080	3080	3080	0
161	20240508	170000	107696930	3080	3080	3080	3080	0
162	20240508	165900	107696930	3080	3080	3080	3080	0
163	20240508	165800	107696930	3080	3080	3080	3080	0
164	20240508	165700	107696930	3080	3080	3080	3080	0
165	20240508	165600	107696930	3080	3080	3080	3080	0
166	20240508	165500	107696930	3080	3080	3080	3080	0
167	20240508	165400	107696930	3080	3080	3080	3080	0
168	20240508	165300	107696930	3080	3080	3080	3080	0
169	20240508	165200	107696930	3080	3080	3080	3080	0
170	20240508	165100	107696930	3080	3080	3080	3080	0
171	20240508	165000	107696930	3080	3080	3080	3080	0
172	20240508	164900	107696930	3080	3080	3080	3080	0
173	20240508	164800	107696930	3080	3080	3080	3080	0
174	20240508	164700	107696930	3080	3080	3080	3080	0
175	20240508	164600	107696930	3080	3080	3080	3080	0
176	20240508	164500	107696930	3080	3080	3080	3080	0
177	20240508	164400	107696930	3080	3080	3080	3080	0
178	20240508	164300	107696930	3080	3080	3080	3080	0
179	20240508	164200	107696930	3080	3080	3080	3080	0
180	20240508	164100	107696930	3080	3080	3080	3080	0
181	20240508	164000	107696930	3080	3080	3080	3080	0
182	20240508	163900	107696930	3080	3080	3080	3080	835
183	20240508	163800	107696930	3080	3080	3080	3080	0
184	20240508	163700	107696930	3080	3080	3080	3080	0
185	20240508	163600	107696930	3080	3080	3080	3080	0
186	20240508	163500	107696930	3080	3080	3080	3080	0
187	20240508	163400	107696930	3080	3080	3080	3080	0
188	20240508	163300	107696930	3080	3080	3080	3080	0
189	20240508	163200	107696930	3080	3080	3080	3080	0
190	20240508	163100	107696930	3080	3080	3080	3080	0
191	20240508	163000	107696930	3080	3080	3080	3080	0
192	20240508	162900	107696930	3080	3080	3080	3080	0
193	20240508	162800	107696930	3080	3080	3080	3080	0
194	20240508	162700	107696930	3080	3080	3080	3080	0
195	20240508	162600	107696930	3080	3080	3080	3080	0
196	20240508	162500	107696930	3080	3080	3080	3080	0
197	20240508	162400	107696930	3080	3080	3080	3080	0
198	20240508	162300	107696930	3080	3080	3080	3080	0
199	20240508	162200	107696930	3080	3080	3080	3080	0
200	20240508	162100	107696930	3080	3080	3080	3080	0
201	20240508	162000	107696930	3080	3080	3080	3080	0
202	20240508	161900	107696930	3080	3080	3080	3080	0
203	20240508	161800	107696930	3080	3080	3080	3080	0
204	20240508	161700	107696930	3080	3080	3080	3080	0
205	20240508	161600	107696930	3080	3080	3080	3080	0
206	20240508	161500	107696930	3080	3080	3080	3080	0
207	20240508	161400	107696930	3080	3080	3080	3080	0
208	20240508	161300	107696930	3080	3080	3080	3080	0
209	20240508	161200	107696930	3080	3080	3080	3080	0
210	20240508	161100	107696930	3080	3080	3080	3080	0
211	20240508	161000	107696930	3080	3080	3080	3080	0
212	20240508	160900	107696930	3080	3080	3080	3080	835
213	20240508	160800	107696930	3080	3080	3080	3080	0
214	20240508	160700	107696930	3080	3080	3080	3080	0
215	20240508	160600	107696930	3080	3080	3080	3080	0
216	20240508	160500	107696930	3080	3080	3080	3080	0
217	20240508	160400	107696930	3080	3080	3080	3080	0
218	20240508	160300	107696930	3080	3080	3080	3080	0
219	20240508	160200	107696930	3080	3080	3080	3080	0
220	20240508	160100	107696930	3080	3080	3080	3080	0
221	20240508	160000	107696930	3080	3080	3080	3080	0
222	20240508	155900	107696930	3080	3080	3080	3080	0
223	20240508	155800	107696930	3080	3080	3080	3080	0
224	20240508	155700	107696930	3080	3080	3080	3080	0
225	20240508	155600	107696930	3080	3080	3080	3080	0
226	20240508	155500	107696930	3080	3080	3080	3080	0
227	20240508	155400	107696930	3080	3080	3080	3080	0
228	20240508	155300	107696930	3080	3080	3080	3080	0
229	20240508	155200	107696930	3080	3080	3080	3080	0
230	20240508	155100	107696930	3080	3080	3080	3080	0
231	20240508	155000	107696930	3080	3080	3080	3080	0
232	20240508	154900	107696930	3080	3080	3080	3080	0
233	20240508	154800	107696930	3080	3080	3080	3080	0
234	20240508	154700	107696930	3080	3080	3080	3080	0
235	20240508	154600	107696930	3080	3080	3080	3080	0
236	20240508	154500	107696930	3080	3080	3080	3080	0
237	20240508	154400	107696930	3080	3080	3080	3080	0
238	20240508	154300	107696930	3080	3080	3080	3080	0
239	20240508	154200	107696930	3080	3080	3080	3080	0
240	20240508	154100	107696930	3080	3080	3080	3080	0
241	20240508	154000	107696930	3080	3080	3080	3080	0
242	20240508	153900	107696930	3080	3080	3080	3080	835
243	20240508	153800	107696930	3080	3080	3080	3080	0
244	20240508	153700	107696930	3080	3080	3080	3080	0
245	20240508	153600	107696930	3080	3080	3080	3080	0
246	20240508	153500	107696930	3080	3080	3080	3080	0
247	20240508	153400	107696930	3080	3080	3080	3080	0
248	20240508	153300	107696930	3080	3080	3080	3080	0
249	20240508	153200	107696930	3080	3080	3080	3080	0
250	20240508	153100	107696930	3080	3080	3080	3080	0
251	20240508	153000	107696930	3080	3080	3080	3080	835
252	20240508	152900	105125130	3070	3070	3070	3070	0
253	20240508	152800	105125130	3070	3070	3070	3070	0
254	20240508	152700	105125130	3070	3070	3070	3070	0
255	20240508	152600	105125130	3070	3070	3070	3070	0
256	20240508	152500	105125130	3070	3070	3070	3070	0
257	20240508	152400	105125130	3070	3070	3070	3070	0
258	20240508	152300	105125130	3070	3070	3070	3070	0
259	20240508	152200	105125130	3070	3070	3070	3070	0
260	20240508	152100	105125130	3070	3070	3070	3070	0
261	20240508	152000	105125130	3070	3070	3070	3070	0
262	20240508	151900	105125130	3070	3090	3090	3070	113
263	20240508	151800	104777860	3090	3090	3095	3090	382
264	20240508	151700	103595980	3090	3095	3095	3080	1550
265	20240508	151600	98814510	3080	3080	3080	3080	0
266	20240508	151500	98814510	3080	3080	3080	3080	9
267	20240508	151400	98786790	3080	3090	3090	3080	709
268	20240508	151300	96600715	3090	3090	3110	3090	139
269	20240508	151200	96171105	3090	3105	3105	3090	1409
270	20240508	151100	91800780	3105	3105	3105	3105	207
271	20240508	151000	91158045	3085	3065	3110	3065	4425
272	20240508	150900	77497835	3065	3040	3065	3040	26
273	20240508	150800	77418470	3065	3080	3080	3060	405
274	20240508	150700	76179125	3075	3050	3085	3050	1779
275	20240508	150600	70717495	3050	3030	3050	3025	2037
276	20240508	150500	64510705	3020	3020	3020	3020	0
277	20240508	150400	64510705	3020	3035	3035	3020	279
278	20240508	150300	63667915	3025	3015	3025	3015	614
279	20240508	150200	61815665	3015	3025	3025	3015	755
280	20240508	150100	59533980	3040	3085	3085	3040	170
281	20240508	150000	59016800	3030	3020	3080	2995	6721
282	20240508	145900	38457820	3010	2945	3020	2945	3809
283	20240508	145800	27155020	2945	2945	2945	2945	0
284	20240508	145700	27155020	2945	2945	2945	2945	112
285	20240508	145600	26825180	2945	2945	2945	2945	0
286	20240508	145500	26825180	2945	2945	2945	2945	0
287	20240508	145400	26825180	2945	2945	2945	2945	0
288	20240508	145300	26825180	2945	2945	2945	2945	14
289	20240508	145200	26783950	2945	2945	2945	2945	0
290	20240508	145100	26783950	2945	2945	2945	2945	0
291	20240508	145000	26783950	2945	2945	2945	2945	0
292	20240508	144900	26783950	2945	2945	2945	2945	10
293	20240508	144800	26754500	2945	2945	2945	2945	0
294	20240508	144700	26754500	2945	2945	2945	2945	0
295	20240508	144600	26754500	2945	2945	2945	2945	0
296	20240508	144500	26754500	2945	2945	2945	2945	0
297	20240508	144400	26754500	2945	2945	2945	2945	0
298	20240508	144300	26754500	2945	2945	2945	2945	0
299	20240508	144200	26754500	2945	2945	2945	2945	54
300	20240508	144100	26595470	2945	2945	2945	2945	0
301	20240508	144000	26595470	2945	2940	2945	2940	11
302	20240508	143900	26563125	2940	2940	2940	2940	10
303	20240508	143800	26533725	2935	2935	2935	2935	0
304	20240508	143700	26533725	2935	2935	2935	2935	0
305	20240508	143600	26533725	2935	2935	2935	2935	10
306	20240508	143500	26504375	2945	2945	2945	2945	455
307	20240508	143400	25164400	2945	2945	2945	2945	0
308	20240508	143300	25164400	2945	2945	2945	2945	10
309	20240508	143200	25134950	2950	2950	2950	2950	0
310	20240508	143100	25134950	2950	2950	2950	2950	0
311	20240508	143000	25134950	2950	2950	2950	2950	0
312	20240508	142900	25134950	2950	2950	2950	2950	0
313	20240508	142800	25134950	2950	2950	2950	2950	0
314	20240508	142700	25134950	2950	2950	2950	2950	0
315	20240508	142600	25134950	2950	2950	2950	2950	10
316	20240508	142500	25105450	2950	2950	2950	2950	5
317	20240508	142400	25090700	2950	2950	2950	2950	10
318	20240508	142300	25061200	2955	2955	2955	2955	0
319	20240508	142200	25061200	2955	2955	2955	2955	0
320	20240508	142100	25061200	2955	2955	2955	2955	0
321	20240508	142000	25061200	2955	2955	2955	2955	0
322	20240508	141900	25061200	2955	2955	2955	2955	0
323	20240508	141800	25061200	2955	2955	2955	2955	0
324	20240508	141700	25061200	2955	2955	2955	2955	0
325	20240508	141600	25061200	2955	2955	2955	2955	0
326	20240508	141500	25061200	2955	2955	2955	2955	0
327	20240508	141400	25061200	2955	2955	2955	2955	0
328	20240508	141300	25061200	2955	2955	2955	2955	0
329	20240508	141200	25061200	2955	2955	2955	2955	0
330	20240508	141100	25061200	2955	2955	2955	2955	0
331	20240508	141000	25061200	2955	2955	2955	2955	0
332	20240508	140900	25061200	2955	2955	2955	2955	0
333	20240508	140800	25061200	2955	2955	2955	2955	0
334	20240508	140700	25061200	2955	2955	2955	2955	0
335	20240508	140600	25061200	2955	2955	2955	2955	0
336	20240508	140500	25061200	2955	2955	2955	2955	0
337	20240508	140400	25061200	2955	2955	2955	2955	0
338	20240508	140300	25061200	2955	2955	2955	2955	0
339	20240508	140200	25061200	2955	2955	2955	2955	0
340	20240508	140100	25061200	2955	2955	2955	2955	0
341	20240508	140000	25061200	2955	2955	2955	2955	0
342	20240508	135900	25061200	2955	2955	2955	2955	0
343	20240508	135800	25061200	2955	2955	2955	2955	0
344	20240508	135700	25061200	2955	2955	2955	2955	0
345	20240508	135600	25061200	2955	2955	2955	2955	360
346	20240508	135500	23997400	2955	2955	2955	2955	41
347	20240508	135400	23876245	2955	2955	2955	2955	0
348	20240508	135300	23876245	2955	2950	2955	2950	1099
349	20240508	135200	20631645	2950	2950	2950	2950	0
350	20240508	135100	20631645	2950	2950	2950	2950	0
351	20240508	135000	20631645	2950	2950	2950	2950	0
352	20240508	134900	20631645	2950	2950	2950	2950	0
353	20240508	134800	20631645	2950	2950	2950	2950	0
354	20240508	134700	20631645	2950	2950	2950	2950	0
355	20240508	134600	20631645	2950	2950	2950	2950	0
356	20240508	134500	20631645	2950	2950	2950	2950	1
357	20240508	134400	20628695	2935	2935	2935	2935	0
358	20240508	134300	20628695	2935	2935	2935	2935	0
359	20240508	134200	20628695	2935	2945	2945	2935	164
360	20240508	134100	20147195	2950	2950	2950	2950	0
361	20240508	134000	20147195	2950	2950	2950	2950	0
362	20240508	133900	20147195	2950	2950	2950	2950	0
363	20240508	133800	20147195	2950	2950	2950	2950	0
364	20240508	133700	20147195	2950	2950	2950	2950	0
365	20240508	133600	20147195	2950	2950	2950	2950	0
366	20240508	133500	20147195	2950	2950	2950	2950	0
367	20240508	133400	20147195	2950	2950	2950	2950	0
368	20240508	133300	20147195	2950	2950	2950	2950	5
369	20240508	133200	20132445	2950	2950	2950	2950	0
370	20240508	133100	20132445	2950	2950	2950	2950	0
371	20240508	133000	20132445	2950	2950	2950	2950	1
372	20240508	132900	20129495	2945	2945	2945	2945	5
373	20240508	132800	20114770	2945	2945	2945	2945	9
374	20240508	132700	20088265	2945	2945	2945	2945	0
375	20240508	132600	20088265	2945	2945	2945	2945	0
376	20240508	132500	20088265	2945	2945	2945	2945	85
377	20240508	132400	19837940	2945	2945	2945	2945	0
378	20240508	132300	19837940	2945	2945	2945	2945	0
379	20240508	132200	19837940	2945	2945	2945	2945	0
380	20240508	132100	19837940	2945	2945	2945	2945	0
381	20240508	132000	19837940	2945	2945	2945	2945	0
382	20240508	131900	19837940	2945	2945	2945	2945	0
383	20240508	131800	19837940	2945	2945	2945	2945	0
384	20240508	131700	19837940	2945	2945	2945	2945	0
385	20240508	131600	19837940	2945	2945	2945	2945	0
386	20240508	131500	19837940	2945	2945	2945	2945	0
387	20240508	131400	19837940	2945	2945	2945	2945	0
388	20240508	131300	19837940	2945	2945	2945	2945	0
389	20240508	131200	19837940	2945	2945	2945	2945	1
390	20240508	131100	19834995	2940	2940	2940	2940	0
391	20240508	131000	19834995	2940	2940	2940	2940	40
392	20240508	130900	19717395	2940	2940	2940	2940	10
393	20240508	130800	19687995	2935	2935	2935	2935	0
394	20240508	130700	19687995	2935	2935	2935	2935	0
395	20240508	130600	19687995	2935	2935	2935	2935	0
396	20240508	130500	19687995	2935	2935	2935	2935	0
397	20240508	130400	19687995	2935	2935	2935	2935	0
398	20240508	130300	19687995	2935	2935	2935	2935	0
399	20240508	130200	19687995	2935	2935	2935	2935	0
400	20240508	130100	19687995	2935	2935	2935	2935	0
401	20240508	130000	19687995	2935	2935	2935	2935	0
402	20240508	125900	19687995	2935	2945	2945	2935	1000
403	20240508	125800	16750095	2950	2950	2950	2950	0
404	20240508	125700	16750095	2950	2950	2950	2950	0
405	20240508	125600	16750095	2950	2950	2950	2950	0
406	20240508	125500	16750095	2950	2950	2950	2950	0
407	20240508	125400	16750095	2950	2950	2950	2950	0
408	20240508	125300	16750095	2950	2950	2950	2950	0
409	20240508	125200	16750095	2950	2950	2950	2950	0
410	20240508	125100	16750095	2950	2950	2950	2950	10
411	20240508	125000	16720595	2950	2950	2950	2950	0
412	20240508	124900	16720595	2950	2950	2950	2950	1
413	20240508	124800	16717645	2945	2945	2945	2945	0
414	20240508	124700	16717645	2945	2945	2945	2945	0
415	20240508	124600	16717645	2945	2945	2945	2945	0
416	20240508	124500	16717645	2945	2945	2945	2945	0
417	20240508	124400	16717645	2945	2945	2945	2945	0
418	20240508	124300	16717645	2945	2945	2945	2945	0
419	20240508	124200	16717645	2945	2945	2945	2945	0
420	20240508	124100	16717645	2945	2945	2945	2945	10
421	20240508	124000	16688195	2930	2930	2930	2930	1
422	20240508	123900	16685265	2930	2930	2930	2930	0
423	20240508	123800	16685265	2930	2940	2940	2930	121
424	20240508	123700	16329735	2960	2960	2960	2960	0
425	20240508	123600	16329735	2960	2960	2960	2960	0
426	20240508	123500	16329735	2960	2960	2960	2960	0
427	20240508	123400	16329735	2960	2960	2960	2960	0
428	20240508	123300	16329735	2960	2960	2960	2960	0
429	20240508	123200	16329735	2960	2960	2960	2960	0
430	20240508	123100	16329735	2960	2960	2960	2960	0
431	20240508	123000	16329735	2960	2960	2960	2960	0
432	20240508	122900	16329735	2960	2960	2960	2960	0
433	20240508	122800	16329735	2960	2960	2960	2960	0
434	20240508	122700	16329735	2960	2960	2960	2960	0
435	20240508	122600	16329735	2960	2960	2960	2960	0
436	20240508	122500	16329735	2960	2960	2960	2960	0
437	20240508	122400	16329735	2960	2960	2960	2960	0
438	20240508	122300	16329735	2960	2960	2960	2960	0
439	20240508	122200	16329735	2960	2960	2960	2960	0
440	20240508	122100	16329735	2960	2960	2960	2960	0
441	20240508	122000	16329735	2960	2960	2960	2960	0
442	20240508	121900	16329735	2960	2960	2960	2960	0
443	20240508	121800	16329735	2960	2960	2960	2960	0
444	20240508	121700	16329735	2960	2960	2960	2960	0
445	20240508	121600	16329735	2960	2960	2960	2960	0
446	20240508	121500	16329735	2960	2960	2960	2960	0
447	20240508	121400	16329735	2960	2960	2960	2960	0
448	20240508	121300	16329735	2960	2960	2960	2960	0
449	20240508	121200	16329735	2960	2960	2960	2960	0
450	20240508	121100	16329735	2960	2960	2960	2960	0
451	20240508	121000	16329735	2960	2960	2960	2960	0
452	20240508	120900	16329735	2960	2960	2960	2960	1
453	20240508	120800	16326775	2940	2940	2940	2940	0
454	20240508	120700	16326775	2940	2940	2940	2940	0
455	20240508	120600	16326775	2940	2940	2940	2940	0
456	20240508	120500	16326775	2940	2940	2940	2940	0
457	20240508	120400	16326775	2940	2940	2940	2940	0
458	20240508	120300	16326775	2940	2940	2940	2940	0
459	20240508	120200	16326775	2940	2940	2940	2940	0
460	20240508	120100	16326775	2940	2940	2940	2940	0
461	20240508	120000	16326775	2940	2940	2940	2940	0
462	20240508	115900	16326775	2940	2940	2940	2940	137
463	20240508	115800	15923995	2960	2960	2960	2960	0
464	20240508	115700	15923995	2960	2960	2960	2960	0
465	20240508	115600	15923995	2960	2960	2960	2960	0
466	20240508	115500	15923995	2960	2960	2960	2960	0
467	20240508	115400	15923995	2960	2960	2960	2960	0
468	20240508	115300	15923995	2960	2960	2960	2960	0
469	20240508	115200	15923995	2960	2960	2960	2960	0
470	20240508	115100	15923995	2960	2960	2960	2960	0
471	20240508	115000	15923995	2960	2960	2960	2960	0
472	20240508	114900	15923995	2960	2960	2960	2960	0
473	20240508	114800	15923995	2960	2960	2960	2960	24
474	20240508	114700	15852955	2960	2960	2960	2960	0
475	20240508	114600	15852955	2960	2960	2960	2960	0
476	20240508	114500	15852955	2960	2960	2960	2960	0
477	20240508	114400	15852955	2960	2960	2960	2960	0
478	20240508	114300	15852955	2960	2960	2960	2960	0
479	20240508	114200	15852955	2960	2960	2960	2960	0
480	20240508	114100	15852955	2960	2960	2960	2960	0
481	20240508	114000	15852955	2960	2960	2960	2960	0
482	20240508	113900	15852955	2960	2960	2960	2960	0
483	20240508	113800	15852955	2960	2960	2960	2960	0
484	20240508	113700	15852955	2960	2960	2960	2960	0
485	20240508	113600	15852955	2960	2960	2960	2960	0
486	20240508	113500	15852955	2960	2960	2960	2960	0
487	20240508	113400	15852955	2960	2960	2960	2960	0
488	20240508	113300	15852955	2960	2960	2960	2960	0
489	20240508	113200	15852955	2960	2960	2960	2960	0
490	20240508	113100	15852955	2960	2960	2960	2960	0
491	20240508	113000	15852955	2960	2960	2960	2960	0
492	20240508	112900	15852955	2960	2960	2960	2960	0
493	20240508	112800	15852955	2960	2960	2960	2960	0
494	20240508	112700	15852955	2960	2960	2960	2960	0
495	20240508	112600	15852955	2960	2960	2960	2960	0
496	20240508	112500	15852955	2960	2960	2960	2960	0
497	20240508	112400	15852955	2960	2960	2960	2960	0
498	20240508	112300	15852955	2960	2960	2960	2960	0
499	20240508	112200	15852955	2960	2960	2960	2960	0
500	20240508	112100	15852955	2960	2960	2960	2960	0
501	20240508	112000	15852955	2960	2960	2960	2960	0
502	20240508	111900	15852955	2960	2960	2960	2960	0
503	20240508	111800	15852955	2960	2960	2960	2960	0
504	20240508	111700	15852955	2960	2935	2960	2935	1703
505	20240508	111600	10833740	2935	2935	2935	2935	0
506	20240508	111500	10833740	2935	2935	2935	2935	0
507	20240508	111400	10833740	2935	2935	2935	2935	0
508	20240508	111300	10833740	2935	2935	2935	2935	11
509	20240508	111200	10801455	2935	2935	2935	2935	0
510	20240508	111100	10801455	2935	2935	2935	2935	0
511	20240508	111000	10801455	2935	2935	2935	2935	0
512	20240508	110900	10801455	2935	2935	2935	2935	0
513	20240508	110800	10801455	2935	2935	2935	2935	0
514	20240508	110700	10801455	2935	2935	2935	2935	2
515	20240508	110600	10795585	2935	2935	2935	2935	0
516	20240508	110500	10795585	2935	2935	2935	2935	0
517	20240508	110400	10795585	2935	2935	2935	2935	0
518	20240508	110300	10795585	2935	2935	2935	2935	0
519	20240508	110200	10795585	2935	2935	2935	2935	0
520	20240508	110100	10795585	2935	2935	2935	2935	0
521	20240508	110000	10795585	2935	2935	2935	2935	0
522	20240508	105900	10795585	2935	2935	2935	2935	0
523	20240508	105800	10795585	2935	2935	2935	2935	0
524	20240508	105700	10795585	2935	2935	2935	2935	0
525	20240508	105600	10795585	2935	2935	2935	2935	0
526	20240508	105500	10795585	2935	2935	2935	2935	0
527	20240508	105400	10795585	2935	2935	2935	2935	0
528	20240508	105300	10795585	2935	2935	2935	2935	1
529	20240508	105200	10792650	2930	2930	2930	2930	0
530	20240508	105100	10792650	2930	2930	2930	2930	0
531	20240508	105000	10792650	2930	2930	2930	2930	163
532	20240508	104900	10315060	2930	2930	2930	2930	0
533	20240508	104800	10315060	2930	2930	2930	2930	0
534	20240508	104700	10315060	2930	2930	2930	2930	0
535	20240508	104600	10315060	2930	2930	2930	2930	0
536	20240508	104500	10315060	2930	2930	2930	2930	0
537	20240508	104400	10315060	2930	2930	2930	2930	0
538	20240508	104300	10315060	2930	2930	2930	2930	0
539	20240508	104200	10315060	2930	2930	2930	2930	0
540	20240508	104100	10315060	2930	2930	2930	2930	0
541	20240508	104000	10315060	2930	2930	2930	2930	23
542	20240508	103900	10247670	2940	2940	2940	2940	0
543	20240508	103800	10247670	2940	2940	2940	2940	0
544	20240508	103700	10247670	2940	2940	2940	2940	0
545	20240508	103600	10247670	2940	2940	2940	2940	0
546	20240508	103500	10247670	2940	2940	2940	2940	0
547	20240508	103400	10247670	2940	2940	2940	2940	0
548	20240508	103300	10247670	2940	2940	2940	2940	0
549	20240508	103200	10247670	2940	2940	2940	2940	0
550	20240508	103100	10247670	2940	2940	2940	2940	0
551	20240508	103000	10247670	2940	2940	2940	2940	0
552	20240508	102900	10247670	2940	2940	2940	2940	0
553	20240508	102800	10247670	2940	2940	2940	2940	0
554	20240508	102700	10247670	2940	2940	2940	2940	0
555	20240508	102600	10247670	2940	2940	2940	2940	11
556	20240508	102500	10215330	2940	2940	2940	2940	0
557	20240508	102400	10215330	2940	2940	2940	2940	0
558	20240508	102300	10215330	2940	2940	2940	2940	0
559	20240508	102200	10215330	2940	2940	2940	2940	0
560	20240508	102100	10215330	2940	2940	2940	2940	0
561	20240508	102000	10215330	2940	2940	2940	2940	0
562	20240508	101900	10215330	2940	2940	2940	2940	0
563	20240508	101800	10215330	2940	2940	2940	2940	0
564	20240508	101700	10215330	2940	2940	2940	2940	0
565	20240508	101600	10215330	2940	2940	2940	2940	0
566	20240508	101500	10215330	2940	2940	2940	2940	0
567	20240508	101400	10215330	2940	2940	2940	2940	2
568	20240508	101300	10209450	2940	2940	2940	2940	0
569	20240508	101200	10209450	2940	2935	2940	2935	40
570	20240508	101100	10091985	2935	2935	2935	2935	0
571	20240508	101000	10091985	2935	2935	2935	2935	0
572	20240508	100900	10091985	2935	2935	2935	2935	4
573	20240508	100800	10080245	2935	2935	2935	2935	0
574	20240508	100700	10080245	2935	2935	2935	2935	1
575	20240508	100600	10077310	2940	2940	2940	2940	0
576	20240508	100500	10077310	2940	2940	2940	2940	0
577	20240508	100400	10077310	2940	2940	2940	2940	0
578	20240508	100300	10077310	2940	2940	2940	2940	1
579	20240508	100200	10074370	2940	2940	2940	2940	0
580	20240508	100100	10074370	2940	2940	2940	2940	0
581	20240508	100000	10074370	2940	2940	2940	2940	0
582	20240508	095900	10074370	2940	2940	2940	2940	60
583	20240508	095800	9897970	2940	2940	2940	2940	0
584	20240508	095700	9897970	2940	2940	2940	2940	0
585	20240508	095600	9897970	2940	2940	2940	2940	10
586	20240508	095500	9868570	2940	2940	2940	2940	0
587	20240508	095400	9868570	2940	2930	2940	2930	51
588	20240508	095300	9718940	2925	2925	2925	2925	0
589	20240508	095200	9718940	2925	2925	2925	2925	0
590	20240508	095100	9718940	2925	2930	2930	2925	600
591	20240508	095000	7963835	2945	2945	2945	2945	0
592	20240508	094900	7963835	2945	2945	2945	2945	0
593	20240508	094800	7963835	2945	2945	2945	2945	0
594	20240508	094700	7963835	2945	2945	2945	2945	0
595	20240508	094600	7963835	2945	2945	2945	2945	0
596	20240508	094500	7963835	2945	2945	2945	2945	0
597	20240508	094400	7963835	2945	2945	2945	2945	0
598	20240508	094300	7963835	2945	2945	2945	2945	0
599	20240508	094200	7963835	2945	2945	2945	2945	0
600	20240508	094100	7963835	2945	2945	2945	2945	0
601	20240508	094000	7963835	2945	2945	2945	2945	0
602	20240508	093900	7963835	2945	2945	2945	2945	0
603	20240508	093800	7963835	2945	2945	2945	2945	0
604	20240508	093700	7963835	2945	2945	2945	2945	0
605	20240508	093600	7963835	2945	2945	2945	2945	0
606	20240508	093500	7963835	2945	2945	2945	2945	0
607	20240508	093400	7963835	2945	2945	2945	2945	0
608	20240508	093300	7963835	2945	2945	2945	2945	0
609	20240508	093200	7963835	2945	2945	2945	2945	0
610	20240508	093100	7963835	2945	2945	2945	2945	0
611	20240508	093000	7963835	2945	2945	2945	2945	0
612	20240508	092900	7963835	2945	2945	2945	2945	0
613	20240508	092800	7963835	2945	2945	2945	2945	0
614	20240508	092700	7963835	2945	2935	2945	2935	101
615	20240508	092600	7667385	2935	2935	2935	2935	0
616	20240508	092500	7667385	2935	2935	2935	2935	0
617	20240508	092400	7667385	2935	2935	2935	2935	0
618	20240508	092300	7667385	2935	2935	2935	2935	0
619	20240508	092200	7667385	2935	2935	2935	2935	0
620	20240508	092100	7667385	2935	2935	2935	2935	0
621	20240508	092000	7667385	2935	2935	2935	2935	3
622	20240508	091900	7658580	2935	2935	2935	2935	31
623	20240508	091800	7567595	2930	2930	2930	2930	31
624	20240508	091700	7476765	2930	2930	2930	2930	31
625	20240508	091600	7385935	2910	2915	2915	2910	382
626	20240508	091500	6272555	2915	2915	2915	2915	399
627	20240508	091400	5109470	2915	2930	2930	2915	46
628	20240508	091300	4974930	2930	2930	2930	2930	3
629	20240508	091200	4966140	2930	2930	2930	2930	3
630	20240508	091100	4957350	2935	2935	2935	2935	0
631	20240508	091000	4957350	2935	2935	2935	2935	0
632	20240508	090900	4957350	2935	2935	2935	2935	0
633	20240508	090800	4957350	2935	2935	2935	2935	0
634	20240508	090700	4957350	2935	2935	2935	2935	6
635	20240508	090600	4939740	2935	2935	2935	2935	0
636	20240508	090500	4939740	2935	2935	2935	2935	0
637	20240508	090400	4939740	2935	2920	2935	2910	96
638	20240508	090300	4659310	2945	2945	2945	2945	0
639	20240508	090200	4659310	2945	2945	2945	2945	0
640	20240508	090100	4659310	2945	2945	2945	2945	134
641	20240508	090000	4264680	2950	2915	2950	2915	1463