KissMeData/092440/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	200200	20002500	2990	2990	2990	2990	136
3	20240502	200100	20002500	2990	2990	2990	2990	0
4	20240502	200000	20002500	2990	2990	2990	2990	0
5	20240502	195900	20002500	2990	2990	2990	2990	0
6	20240502	195800	20002500	2990	2990	2990	2990	0
7	20240502	195700	20002500	2990	2990	2990	2990	0
8	20240502	195600	20002500	2990	2990	2990	2990	0
9	20240502	195500	20002500	2990	2990	2990	2990	0
10	20240502	195400	20002500	2990	2990	2990	2990	0
11	20240502	195300	20002500	2990	2990	2990	2990	0
12	20240502	195200	20002500	2990	2990	2990	2990	0
13	20240502	195100	20002500	2990	2990	2990	2990	0
14	20240502	195000	20002500	2990	2990	2990	2990	0
15	20240502	194900	20002500	2990	2990	2990	2990	0
16	20240502	194800	20002500	2990	2990	2990	2990	0
17	20240502	194700	20002500	2990	2990	2990	2990	0
18	20240502	194600	20002500	2990	2990	2990	2990	0
19	20240502	194500	20002500	2990	2990	2990	2990	0
20	20240502	194400	20002500	2990	2990	2990	2990	0
21	20240502	194300	20002500	2990	2990	2990	2990	0
22	20240502	194200	20002500	2990	2990	2990	2990	0
23	20240502	194100	20002500	2990	2990	2990	2990	0
24	20240502	194000	20002500	2990	2990	2990	2990	0
25	20240502	193900	20002500	2990	2990	2990	2990	0
26	20240502	193800	20002500	2990	2990	2990	2990	0
27	20240502	193700	20002500	2990	2990	2990	2990	0
28	20240502	193600	20002500	2990	2990	2990	2990	0
29	20240502	193500	20002500	2990	2990	2990	2990	0
30	20240502	193400	20002500	2990	2990	2990	2990	0
31	20240502	193300	20002500	2990	2990	2990	2990	0
32	20240502	193200	20002500	2990	2990	2990	2990	136
33	20240502	193100	20002500	2990	2990	2990	2990	0
34	20240502	193000	20002500	2990	2990	2990	2990	0
35	20240502	192900	20002500	2990	2990	2990	2990	0
36	20240502	192800	20002500	2990	2990	2990	2990	0
37	20240502	192700	20002500	2990	2990	2990	2990	0
38	20240502	192600	20002500	2990	2990	2990	2990	0
39	20240502	192500	20002500	2990	2990	2990	2990	0
40	20240502	192400	20002500	2990	2990	2990	2990	0
41	20240502	192300	20002500	2990	2990	2990	2990	0
42	20240502	192200	20002500	2990	2990	2990	2990	0
43	20240502	192100	20002500	2990	2990	2990	2990	0
44	20240502	192000	20002500	2990	2990	2990	2990	0
45	20240502	191900	20002500	2990	2990	2990	2990	0
46	20240502	191800	20002500	2990	2990	2990	2990	0
47	20240502	191700	20002500	2990	2990	2990	2990	0
48	20240502	191600	20002500	2990	2990	2990	2990	0
49	20240502	191500	20002500	2990	2990	2990	2990	0
50	20240502	191400	20002500	2990	2990	2990	2990	0
51	20240502	191300	20002500	2990	2990	2990	2990	0
52	20240502	191200	20002500	2990	2990	2990	2990	0
53	20240502	191100	20002500	2990	2990	2990	2990	0
54	20240502	191000	20002500	2990	2990	2990	2990	0
55	20240502	190900	20002500	2990	2990	2990	2990	0
56	20240502	190800	20002500	2990	2990	2990	2990	0
57	20240502	190700	20002500	2990	2990	2990	2990	0
58	20240502	190600	20002500	2990	2990	2990	2990	0
59	20240502	190500	20002500	2990	2990	2990	2990	0
60	20240502	190400	20002500	2990	2990	2990	2990	0
61	20240502	190300	20002500	2990	2990	2990	2990	0
62	20240502	190200	20002500	2990	2990	2990	2990	136
63	20240502	190100	20002500	2990	2990	2990	2990	0
64	20240502	190000	20002500	2990	2990	2990	2990	0
65	20240502	185900	20002500	2990	2990	2990	2990	0
66	20240502	185800	20002500	2990	2990	2990	2990	0
67	20240502	185700	20002500	2990	2990	2990	2990	0
68	20240502	185600	20002500	2990	2990	2990	2990	0
69	20240502	185500	20002500	2990	2990	2990	2990	0
70	20240502	185400	20002500	2990	2990	2990	2990	0
71	20240502	185300	20002500	2990	2990	2990	2990	0
72	20240502	185200	20002500	2990	2990	2990	2990	0
73	20240502	185100	20002500	2990	2990	2990	2990	0
74	20240502	185000	20002500	2990	2990	2990	2990	0
75	20240502	184900	20002500	2990	2990	2990	2990	0
76	20240502	184800	20002500	2990	2990	2990	2990	0
77	20240502	184700	20002500	2990	2990	2990	2990	0
78	20240502	184600	20002500	2990	2990	2990	2990	0
79	20240502	184500	20002500	2990	2990	2990	2990	0
80	20240502	184400	20002500	2990	2990	2990	2990	0
81	20240502	184300	20002500	2990	2990	2990	2990	0
82	20240502	184200	20002500	2990	2990	2990	2990	0
83	20240502	184100	20002500	2990	2990	2990	2990	0
84	20240502	184000	20002500	2990	2990	2990	2990	0
85	20240502	183900	20002500	2990	2990	2990	2990	0
86	20240502	183800	20002500	2990	2990	2990	2990	0
87	20240502	183700	20002500	2990	2990	2990	2990	0
88	20240502	183600	20002500	2990	2990	2990	2990	0
89	20240502	183500	20002500	2990	2990	2990	2990	0
90	20240502	183400	20002500	2990	2990	2990	2990	0
91	20240502	183300	20002500	2990	2990	2990	2990	0
92	20240502	183200	20002500	2990	2990	2990	2990	136
93	20240502	183100	20002500	2990	2990	2990	2990	0
94	20240502	183000	20002500	2990	2990	2990	2990	0
95	20240502	182900	20002500	2990	2990	2990	2990	0
96	20240502	182800	20002500	2990	2990	2990	2990	0
97	20240502	182700	20002500	2990	2990	2990	2990	0
98	20240502	182600	20002500	2990	2990	2990	2990	0
99	20240502	182500	20002500	2990	2990	2990	2990	0
100	20240502	182400	20002500	2990	2990	2990	2990	0
101	20240502	182300	20002500	2990	2990	2990	2990	0
102	20240502	182200	20002500	2990	2990	2990	2990	0
103	20240502	182100	20002500	2990	2990	2990	2990	0
104	20240502	182000	20002500	2990	2990	2990	2990	0
105	20240502	181900	20002500	2990	2990	2990	2990	0
106	20240502	181800	20002500	2990	2990	2990	2990	0
107	20240502	181700	20002500	2990	2990	2990	2990	0
108	20240502	181600	20002500	2990	2990	2990	2990	0
109	20240502	181500	20002500	2990	2990	2990	2990	0
110	20240502	181400	20002500	2990	2990	2990	2990	0
111	20240502	181300	20002500	2990	2990	2990	2990	0
112	20240502	181200	20002500	2990	2990	2990	2990	0
113	20240502	181100	20002500	2990	2990	2990	2990	0
114	20240502	181000	20002500	2990	2990	2990	2990	0
115	20240502	180900	20002500	2990	2990	2990	2990	0
116	20240502	180800	20002500	2990	2990	2990	2990	0
117	20240502	180700	20002500	2990	2990	2990	2990	0
118	20240502	180600	20002500	2990	2990	2990	2990	0
119	20240502	180500	20002500	2990	2990	2990	2990	0
120	20240502	180400	20002500	2990	2990	2990	2990	0
121	20240502	180300	20002500	2990	2990	2990	2990	0
122	20240502	180200	20002500	2990	2990	2990	2990	136
123	20240502	180100	20002500	2990	2990	2990	2990	0
124	20240502	180000	20002500	2990	2990	2990	2990	0
125	20240502	175900	20002500	2990	2990	2990	2990	0
126	20240502	175800	20002500	2990	2990	2990	2990	0
127	20240502	175700	20002500	2990	2990	2990	2990	0
128	20240502	175600	20002500	2990	2990	2990	2990	0
129	20240502	175500	20002500	2990	2990	2990	2990	0
130	20240502	175400	20002500	2990	2990	2990	2990	0
131	20240502	175300	20002500	2990	2990	2990	2990	0
132	20240502	175200	20002500	2990	2990	2990	2990	0
133	20240502	175100	20002500	2990	2990	2990	2990	0
134	20240502	175000	20002500	2990	2990	2990	2990	0
135	20240502	174900	20002500	2990	2990	2990	2990	0
136	20240502	174800	20002500	2990	2990	2990	2990	0
137	20240502	174700	20002500	2990	2990	2990	2990	0
138	20240502	174600	20002500	2990	2990	2990	2990	0
139	20240502	174500	20002500	2990	2990	2990	2990	0
140	20240502	174400	20002500	2990	2990	2990	2990	0
141	20240502	174300	20002500	2990	2990	2990	2990	0
142	20240502	174200	20002500	2990	2990	2990	2990	0
143	20240502	174100	20002500	2990	2990	2990	2990	0
144	20240502	174000	20002500	2990	2990	2990	2990	0
145	20240502	173900	20002500	2990	2990	2990	2990	0
146	20240502	173800	20002500	2990	2990	2990	2990	0
147	20240502	173700	20002500	2990	2990	2990	2990	0
148	20240502	173600	20002500	2990	2990	2990	2990	0
149	20240502	173500	20002500	2990	2990	2990	2990	0
150	20240502	173400	20002500	2990	2990	2990	2990	0
151	20240502	173300	20002500	2990	2990	2990	2990	0
152	20240502	173200	20002500	2990	2990	2990	2990	136
153	20240502	173100	20002500	2990	2990	2990	2990	0
154	20240502	173000	20002500	2990	2990	2990	2990	0
155	20240502	172900	20002500	2990	2990	2990	2990	0
156	20240502	172800	20002500	2990	2990	2990	2990	0
157	20240502	172700	20002500	2990	2990	2990	2990	0
158	20240502	172600	20002500	2990	2990	2990	2990	0
159	20240502	172500	20002500	2990	2990	2990	2990	0
160	20240502	172400	20002500	2990	2990	2990	2990	0
161	20240502	172300	20002500	2990	2990	2990	2990	0
162	20240502	172200	20002500	2990	2990	2990	2990	0
163	20240502	172100	20002500	2990	2990	2990	2990	0
164	20240502	172000	20002500	2990	2990	2990	2990	0
165	20240502	171900	20002500	2990	2990	2990	2990	0
166	20240502	171800	20002500	2990	2990	2990	2990	0
167	20240502	171700	20002500	2990	2990	2990	2990	0
168	20240502	171600	20002500	2990	2990	2990	2990	0
169	20240502	171500	20002500	2990	2990	2990	2990	0
170	20240502	171400	20002500	2990	2990	2990	2990	0
171	20240502	171300	20002500	2990	2990	2990	2990	0
172	20240502	171200	20002500	2990	2990	2990	2990	0
173	20240502	171100	20002500	2990	2990	2990	2990	0
174	20240502	171000	20002500	2990	2990	2990	2990	0
175	20240502	170900	20002500	2990	2990	2990	2990	0
176	20240502	170800	20002500	2990	2990	2990	2990	0
177	20240502	170700	20002500	2990	2990	2990	2990	0
178	20240502	170600	20002500	2990	2990	2990	2990	0
179	20240502	170500	20002500	2990	2990	2990	2990	0
180	20240502	170400	20002500	2990	2990	2990	2990	0
181	20240502	170300	20002500	2990	2990	2990	2990	0
182	20240502	170200	20002500	2990	2990	2990	2990	136
183	20240502	170100	20002500	2990	2990	2990	2990	0
184	20240502	170000	20002500	2990	2990	2990	2990	0
185	20240502	165900	20002500	2990	2990	2990	2990	0
186	20240502	165800	20002500	2990	2990	2990	2990	0
187	20240502	165700	20002500	2990	2990	2990	2990	0
188	20240502	165600	20002500	2990	2990	2990	2990	0
189	20240502	165500	20002500	2990	2990	2990	2990	0
190	20240502	165400	20002500	2990	2990	2990	2990	0
191	20240502	165300	20002500	2990	2990	2990	2990	0
192	20240502	165200	20002500	2990	2990	2990	2990	0
193	20240502	165100	20002500	2990	2990	2990	2990	0
194	20240502	165000	20002500	2990	2990	2990	2990	0
195	20240502	164900	20002500	2990	2990	2990	2990	0
196	20240502	164800	20002500	2990	2990	2990	2990	0
197	20240502	164700	20002500	2990	2990	2990	2990	0
198	20240502	164600	20002500	2990	2990	2990	2990	0
199	20240502	164500	20002500	2990	2990	2990	2990	0
200	20240502	164400	20002500	2990	2990	2990	2990	0
201	20240502	164300	20002500	2990	2990	2990	2990	0
202	20240502	164200	20002500	2990	2990	2990	2990	0
203	20240502	164100	20002500	2990	2990	2990	2990	0
204	20240502	164000	20002500	2990	2990	2990	2990	0
205	20240502	163900	20002500	2990	2990	2990	2990	0
206	20240502	163800	20002500	2990	2990	2990	2990	0
207	20240502	163700	20002500	2990	2990	2990	2990	0
208	20240502	163600	20002500	2990	2990	2990	2990	0
209	20240502	163500	20002500	2990	2990	2990	2990	0
210	20240502	163400	20002500	2990	2990	2990	2990	0
211	20240502	163300	20002500	2990	2990	2990	2990	0
212	20240502	163200	20002500	2990	2990	2990	2990	136
213	20240502	163100	20002500	2990	2990	2990	2990	0
214	20240502	163000	20002500	2990	2990	2990	2990	0
215	20240502	162900	20002500	2990	2990	2990	2990	0
216	20240502	162800	20002500	2990	2990	2990	2990	0
217	20240502	162700	20002500	2990	2990	2990	2990	0
218	20240502	162600	20002500	2990	2990	2990	2990	0
219	20240502	162500	20002500	2990	2990	2990	2990	0
220	20240502	162400	20002500	2990	2990	2990	2990	0
221	20240502	162300	20002500	2990	2990	2990	2990	0
222	20240502	162200	20002500	2990	2990	2990	2990	0
223	20240502	162100	20002500	2990	2990	2990	2990	0
224	20240502	162000	20002500	2990	2990	2990	2990	0
225	20240502	161900	20002500	2990	2990	2990	2990	0
226	20240502	161800	20002500	2990	2990	2990	2990	0
227	20240502	161700	20002500	2990	2990	2990	2990	0
228	20240502	161600	20002500	2990	2990	2990	2990	0
229	20240502	161500	20002500	2990	2990	2990	2990	0
230	20240502	161400	20002500	2990	2990	2990	2990	0
231	20240502	161300	20002500	2990	2990	2990	2990	0
232	20240502	161200	20002500	2990	2990	2990	2990	0
233	20240502	161100	20002500	2990	2990	2990	2990	0
234	20240502	161000	20002500	2990	2990	2990	2990	0
235	20240502	160900	20002500	2990	2990	2990	2990	0
236	20240502	160800	20002500	2990	2990	2990	2990	0
237	20240502	160700	20002500	2990	2990	2990	2990	0
238	20240502	160600	20002500	2990	2990	2990	2990	0
239	20240502	160500	20002500	2990	2990	2990	2990	0
240	20240502	160400	20002500	2990	2990	2990	2990	0
241	20240502	160300	20002500	2990	2990	2990	2990	0
242	20240502	160200	20002500	2990	2990	2990	2990	136
243	20240502	160100	20002500	2990	2990	2990	2990	0
244	20240502	160000	20002500	2990	2990	2990	2990	0
245	20240502	155900	20002500	2990	2990	2990	2990	0
246	20240502	155800	20002500	2990	2990	2990	2990	0
247	20240502	155700	20002500	2990	2990	2990	2990	0
248	20240502	155600	20002500	2990	2990	2990	2990	0
249	20240502	155500	20002500	2990	2990	2990	2990	0
250	20240502	155400	20002500	2990	2990	2990	2990	0
251	20240502	155300	20002500	2990	2990	2990	2990	0
252	20240502	155200	20002500	2990	2990	2990	2990	0
253	20240502	155100	20002500	2990	2990	2990	2990	0
254	20240502	155000	20002500	2990	2990	2990	2990	0
255	20240502	154900	20002500	2990	2990	2990	2990	0
256	20240502	154800	20002500	2990	2990	2990	2990	0
257	20240502	154700	20002500	2990	2990	2990	2990	0
258	20240502	154600	20002500	2990	2990	2990	2990	0
259	20240502	154500	20002500	2990	2990	2990	2990	0
260	20240502	154400	20002500	2990	2990	2990	2990	0
261	20240502	154300	20002500	2990	2990	2990	2990	0
262	20240502	154200	20002500	2990	2990	2990	2990	0
263	20240502	154100	20002500	2990	2990	2990	2990	0
264	20240502	154000	20002500	2990	2990	2990	2990	0
265	20240502	153900	20002500	2990	2990	2990	2990	0
266	20240502	153800	20002500	2990	2990	2990	2990	0
267	20240502	153700	20002500	2990	2990	2990	2990	0
268	20240502	153600	20002500	2990	2990	2990	2990	0
269	20240502	153500	20002500	2990	2990	2990	2990	0
270	20240502	153400	20002500	2990	2990	2990	2990	0
271	20240502	153300	20002500	2990	2990	2990	2990	0
272	20240502	153200	20002500	2990	2990	2990	2990	136
273	20240502	153100	20002500	2990	2990	2990	2990	0
274	20240502	153000	20002500	2990	2990	2990	2990	136
275	20240502	152900	19595860	2995	2995	2995	2995	0
276	20240502	152800	19595860	2995	2995	2995	2995	0
277	20240502	152700	19595860	2995	2995	2995	2995	0
278	20240502	152600	19595860	2995	2995	2995	2995	0
279	20240502	152500	19595860	2995	2995	2995	2995	0
280	20240502	152400	19595860	2995	2995	2995	2995	0
281	20240502	152300	19595860	2995	2995	2995	2995	0
282	20240502	152200	19595860	2995	2995	2995	2995	0
283	20240502	152100	19595860	2995	2995	2995	2995	0
284	20240502	152000	19595860	2995	2995	2995	2995	0
285	20240502	151900	19595860	2995	2995	2995	2995	0
286	20240502	151800	19595860	2995	2995	2995	2995	0
287	20240502	151700	19595860	2995	2995	2995	2995	1
288	20240502	151600	19592865	2990	2990	2990	2990	0
289	20240502	151500	19592865	2990	2990	2990	2990	0
290	20240502	151400	19592865	2990	2990	2990	2990	0
291	20240502	151300	19592865	2990	2990	2990	2990	62
292	20240502	151200	19407485	2995	2995	2995	2995	0
293	20240502	151100	19407485	2995	2995	2995	2995	0
294	20240502	151000	19407485	2995	2995	2995	2995	0
295	20240502	150900	19407485	2995	2995	2995	2995	0
296	20240502	150800	19407485	2995	2995	2995	2995	0
297	20240502	150700	19407485	2995	2995	2995	2995	1
298	20240502	150600	19404490	2990	2990	2990	2990	0
299	20240502	150500	19404490	2990	2990	2990	2990	0
300	20240502	150400	19404490	2990	2990	2990	2990	0
301	20240502	150300	19404490	2990	2990	2990	2990	0
302	20240502	150200	19404490	2990	2990	2990	2990	0
303	20240502	150100	19404490	2990	2990	2990	2990	1
304	20240502	150000	19401500	2995	2995	2995	2995	0
305	20240502	145900	19401500	2995	2995	2995	2995	0
306	20240502	145800	19401500	2995	2995	2995	2995	0
307	20240502	145700	19401500	2995	2995	2995	2995	0
308	20240502	145600	19401500	2995	2995	2995	2995	0
309	20240502	145500	19401500	2995	2995	2995	2995	0
310	20240502	145400	19401500	2995	2995	2995	2995	0
311	20240502	145300	19401500	2995	2995	2995	2995	0
312	20240502	145200	19401500	2995	2995	2995	2995	0
313	20240502	145100	19401500	2995	2995	2995	2995	0
314	20240502	145000	19401500	2995	2995	2995	2995	0
315	20240502	144900	19401500	2995	2995	2995	2995	0
316	20240502	144800	19401500	2995	2995	2995	2995	0
317	20240502	144700	19401500	2995	2995	2995	2995	0
318	20240502	144600	19401500	2995	2990	2995	2990	5
319	20240502	144500	19386530	2995	2995	2995	2995	0
320	20240502	144400	19386530	2995	2995	2995	2995	0
321	20240502	144300	19386530	2995	2995	2995	2995	0
322	20240502	144200	19386530	2995	2995	2995	2995	0
323	20240502	144100	19386530	2995	2995	2995	2995	0
324	20240502	144000	19386530	2995	2990	2995	2990	3
325	20240502	143900	19377555	2985	2985	2985	2985	0
326	20240502	143800	19377555	2985	2985	2985	2985	15
327	20240502	143700	19332780	2985	2985	2985	2985	74
328	20240502	143600	19111890	2995	2995	2995	2995	0
329	20240502	143500	19111890	2995	2995	2995	2995	0
330	20240502	143400	19111890	2995	2995	2995	2995	0
331	20240502	143300	19111890	2995	2995	2995	2995	0
332	20240502	143200	19111890	2995	2995	2995	2995	0
333	20240502	143100	19111890	2995	2995	2995	2995	0
334	20240502	143000	19111890	2995	2995	2995	2995	0
335	20240502	142900	19111890	2995	2995	2995	2995	0
336	20240502	142800	19111890	2995	2995	2995	2995	0
337	20240502	142700	19111890	2995	2995	2995	2995	0
338	20240502	142600	19111890	2995	2995	2995	2995	1
339	20240502	142500	19108895	2995	2995	2995	2995	0
340	20240502	142400	19108895	2995	2995	2995	2995	0
341	20240502	142300	19108895	2995	2995	2995	2995	0
342	20240502	142200	19108895	2995	2995	2995	2995	0
343	20240502	142100	19108895	2995	2995	2995	2995	0
344	20240502	142000	19108895	2995	2995	2995	2995	0
345	20240502	141900	19108895	2995	2995	2995	2995	0
346	20240502	141800	19108895	2995	2995	2995	2995	0
347	20240502	141700	19108895	2995	2995	2995	2995	0
348	20240502	141600	19108895	2995	2995	2995	2995	0
349	20240502	141500	19108895	2995	2995	2995	2995	0
350	20240502	141400	19108895	2995	2995	2995	2995	0
351	20240502	141300	19108895	2995	2995	2995	2995	20
352	20240502	141200	19048995	2995	2995	2995	2995	1
353	20240502	141100	19046000	2995	2995	2995	2995	0
354	20240502	141000	19046000	2995	2995	2995	2995	0
355	20240502	140900	19046000	2995	2995	2995	2995	0
356	20240502	140800	19046000	2995	2995	2995	2995	0
357	20240502	140700	19046000	2995	2995	2995	2995	0
358	20240502	140600	19046000	2995	2995	2995	2995	0
359	20240502	140500	19046000	2995	2995	2995	2995	0
360	20240502	140400	19046000	2995	2995	2995	2995	0
361	20240502	140300	19046000	2995	2995	2995	2995	0
362	20240502	140200	19046000	2995	2995	2995	2995	0
363	20240502	140100	19046000	2995	2995	2995	2995	0
364	20240502	140000	19046000	2995	2995	2995	2995	0
365	20240502	135900	19046000	2995	2995	2995	2995	0
366	20240502	135800	19046000	2995	2995	2995	2995	0
367	20240502	135700	19046000	2995	2995	2995	2995	0
368	20240502	135600	19046000	2995	2995	2995	2995	0
369	20240502	135500	19046000	2995	2995	2995	2995	0
370	20240502	135400	19046000	2995	2995	2995	2995	0
371	20240502	135300	19046000	2995	2995	2995	2995	0
372	20240502	135200	19046000	2995	2995	2995	2995	0
373	20240502	135100	19046000	2995	2995	2995	2995	0
374	20240502	135000	19046000	2995	2995	2995	2995	0
375	20240502	134900	19046000	2995	2995	2995	2995	0
376	20240502	134800	19046000	2995	2995	2995	2995	0
377	20240502	134700	19046000	2995	2995	2995	2995	0
378	20240502	134600	19046000	2995	2995	2995	2995	0
379	20240502	134500	19046000	2995	2995	2995	2995	14
380	20240502	134400	19004070	2995	2995	2995	2995	0
381	20240502	134300	19004070	2995	2995	2995	2995	0
382	20240502	134200	19004070	2995	2995	2995	2995	5
383	20240502	134100	18989095	2995	2995	2995	2995	1
384	20240502	134000	18986100	2985	2985	2985	2985	0
385	20240502	133900	18986100	2985	2985	2985	2985	0
386	20240502	133800	18986100	2985	2985	2985	2985	0
387	20240502	133700	18986100	2985	2985	2985	2985	0
388	20240502	133600	18986100	2985	2985	2985	2985	0
389	20240502	133500	18986100	2985	2985	2985	2985	0
390	20240502	133400	18986100	2985	2985	2985	2985	0
391	20240502	133300	18986100	2985	2985	2985	2985	0
392	20240502	133200	18986100	2985	2985	2985	2985	0
393	20240502	133100	18986100	2985	2985	2985	2985	0
394	20240502	133000	18986100	2985	2985	2985	2985	0
395	20240502	132900	18986100	2985	2985	2985	2985	2
396	20240502	132800	18980130	2995	2995	2995	2995	0
397	20240502	132700	18980130	2995	2995	2995	2995	0
398	20240502	132600	18980130	2995	2995	2995	2995	0
399	20240502	132500	18980130	2995	2995	2995	2995	0
400	20240502	132400	18980130	2995	2995	2995	2995	0
401	20240502	132300	18980130	2995	2995	2995	2995	0
402	20240502	132200	18980130	2995	2995	2995	2995	0
403	20240502	132100	18980130	2995	2995	2995	2995	0
404	20240502	132000	18980130	2995	2995	2995	2995	0
405	20240502	131900	18980130	2995	2995	2995	2995	2
406	20240502	131800	18974140	2995	2995	2995	2995	0
407	20240502	131700	18974140	2995	2995	2995	2995	0
408	20240502	131600	18974140	2995	2995	2995	2995	0
409	20240502	131500	18974140	2995	2995	2995	2995	0
410	20240502	131400	18974140	2995	2995	2995	2995	0
411	20240502	131300	18974140	2995	2995	2995	2995	0
412	20240502	131200	18974140	2995	2995	2995	2995	0
413	20240502	131100	18974140	2995	2995	2995	2995	0
414	20240502	131000	18974140	2995	2995	2995	2995	0
415	20240502	130900	18974140	2995	2995	2995	2995	0
416	20240502	130800	18974140	2995	2995	2995	2995	0
417	20240502	130700	18974140	2995	2995	2995	2995	0
418	20240502	130600	18974140	2995	2995	2995	2995	0
419	20240502	130500	18974140	2995	2995	2995	2995	0
420	20240502	130400	18974140	2995	2995	2995	2995	0
421	20240502	130300	18974140	2995	2995	2995	2995	0
422	20240502	130200	18974140	2995	2995	2995	2995	0
423	20240502	130100	18974140	2995	2995	2995	2995	0
424	20240502	130000	18974140	2995	2995	2995	2995	0
425	20240502	125900	18974140	2995	2995	2995	2995	0
426	20240502	125800	18974140	2995	2995	2995	2995	0
427	20240502	125700	18974140	2995	2995	2995	2995	0
428	20240502	125600	18974140	2995	2995	2995	2995	0
429	20240502	125500	18974140	2995	2995	2995	2995	0
430	20240502	125400	18974140	2995	2995	2995	2995	0
431	20240502	125300	18974140	2995	2995	2995	2995	0
432	20240502	125200	18974140	2995	2995	2995	2995	0
433	20240502	125100	18974140	2995	2995	2995	2995	0
434	20240502	125000	18974140	2995	2995	2995	2995	0
435	20240502	124900	18974140	2995	2995	2995	2995	0
436	20240502	124800	18974140	2995	2995	2995	2995	0
437	20240502	124700	18974140	2995	2995	2995	2995	0
438	20240502	124600	18974140	2995	2995	2995	2995	0
439	20240502	124500	18974140	2995	2995	2995	2995	0
440	20240502	124400	18974140	2995	2995	2995	2995	0
441	20240502	124300	18974140	2995	2995	2995	2995	0
442	20240502	124200	18974140	2995	2995	2995	2995	0
443	20240502	124100	18974140	2995	2995	2995	2995	0
444	20240502	124000	18974140	2995	2995	2995	2995	0
445	20240502	123900	18974140	2995	2995	2995	2995	0
446	20240502	123800	18974140	2995	2995	2995	2995	0
447	20240502	123700	18974140	2995	2995	2995	2995	0
448	20240502	123600	18974140	2995	2995	2995	2995	2
449	20240502	123500	18968150	3000	3000	3000	3000	0
450	20240502	123400	18968150	3000	3000	3000	3000	0
451	20240502	123300	18968150	3000	3000	3000	3000	0
452	20240502	123200	18968150	3000	3000	3000	3000	0
453	20240502	123100	18968150	3000	3000	3000	3000	0
454	20240502	123000	18968150	3000	3000	3000	3000	0
455	20240502	122900	18968150	3000	3000	3000	3000	0
456	20240502	122800	18968150	3000	3000	3000	3000	0
457	20240502	122700	18968150	3000	3000	3000	3000	0
458	20240502	122600	18968150	3000	3000	3000	3000	0
459	20240502	122500	18968150	3000	3000	3000	3000	0
460	20240502	122400	18968150	3000	3000	3000	3000	0
461	20240502	122300	18968150	3000	3000	3000	3000	0
462	20240502	122200	18968150	3000	3000	3000	3000	0
463	20240502	122100	18968150	3000	3000	3000	3000	0
464	20240502	122000	18968150	3000	3000	3000	3000	0
465	20240502	121900	18968150	3000	3000	3000	3000	0
466	20240502	121800	18968150	3000	3000	3000	3000	0
467	20240502	121700	18968150	3000	3000	3000	3000	0
468	20240502	121600	18968150	3000	2985	3000	2985	16
469	20240502	121500	18920220	2990	2990	2990	2990	0
470	20240502	121400	18920220	2990	2990	2990	2990	0
471	20240502	121300	18920220	2990	2990	2990	2990	0
472	20240502	121200	18920220	2990	2990	2990	2990	0
473	20240502	121100	18920220	2990	2990	2990	2990	0
474	20240502	121000	18920220	2990	2990	2990	2990	0
475	20240502	120900	18920220	2990	2990	2990	2990	0
476	20240502	120800	18920220	2990	2990	2990	2990	0
477	20240502	120700	18920220	2990	2990	2990	2990	0
478	20240502	120600	18920220	2990	2990	2990	2990	0
479	20240502	120500	18920220	2990	2990	2990	2990	0
480	20240502	120400	18920220	2990	2990	2990	2990	0
481	20240502	120300	18920220	2990	2990	2990	2990	0
482	20240502	120200	18920220	2990	2990	2990	2990	0
483	20240502	120100	18920220	2990	2985	2990	2985	121
484	20240502	120000	18558435	2990	2990	2990	2990	0
485	20240502	115900	18558435	2990	2990	2990	2990	0
486	20240502	115800	18558435	2990	2990	2990	2990	0
487	20240502	115700	18558435	2990	2985	2990	2985	44
488	20240502	115600	18427090	2975	2975	2975	2975	0
489	20240502	115500	18427090	2975	2975	2975	2975	0
490	20240502	115400	18427090	2975	2975	2975	2975	0
491	20240502	115300	18427090	2975	2975	2975	2975	0
492	20240502	115200	18427090	2975	2975	2975	2975	0
493	20240502	115100	18427090	2975	2975	2975	2975	0
494	20240502	115000	18427090	2975	2975	2975	2975	0
495	20240502	114900	18427090	2975	2975	2975	2975	0
496	20240502	114800	18427090	2975	2975	2975	2975	0
497	20240502	114700	18427090	2975	2975	2975	2975	0
498	20240502	114600	18427090	2975	2975	2975	2975	0
499	20240502	114500	18427090	2975	2975	2975	2975	373
500	20240502	114400	17317415	2975	2975	2975	2975	0
501	20240502	114300	17317415	2975	2975	2975	2975	0
502	20240502	114200	17317415	2975	2975	2975	2975	4
503	20240502	114100	17305515	2975	2975	2975	2975	0
504	20240502	114000	17305515	2975	2975	2975	2975	1
505	20240502	113900	17302540	2965	2965	2965	2965	0
506	20240502	113800	17302540	2965	2965	2965	2965	0
507	20240502	113700	17302540	2965	2965	2965	2965	0
508	20240502	113600	17302540	2965	2965	2965	2965	20
509	20240502	113500	17243240	2965	2965	2965	2965	0
510	20240502	113400	17243240	2965	2965	2965	2965	0
511	20240502	113300	17243240	2965	2965	2965	2965	0
512	20240502	113200	17243240	2965	2965	2965	2965	0
513	20240502	113100	17243240	2965	2965	2965	2965	0
514	20240502	113000	17243240	2965	2965	2965	2965	0
515	20240502	112900	17243240	2965	2965	2965	2965	0
516	20240502	112800	17243240	2965	2965	2965	2965	0
517	20240502	112700	17243240	2965	2970	2970	2965	2095
518	20240502	112600	11026455	2980	2980	2980	2980	0
519	20240502	112500	11026455	2980	2980	2980	2980	1
520	20240502	112400	11023475	2970	2970	2970	2970	0
521	20240502	112300	11023475	2970	2970	2970	2970	0
522	20240502	112200	11023475	2970	2970	2970	2970	0
523	20240502	112100	11023475	2970	2970	2970	2970	0
524	20240502	112000	11023475	2970	2970	2970	2970	0
525	20240502	111900	11023475	2970	2970	2970	2970	0
526	20240502	111800	11023475	2970	2970	2970	2970	0
527	20240502	111700	11023475	2970	2970	2970	2970	0
528	20240502	111600	11023475	2970	2970	2970	2970	0
529	20240502	111500	11023475	2970	2970	2970	2970	0
530	20240502	111400	11023475	2970	2970	2970	2970	0
531	20240502	111300	11023475	2970	2970	2970	2970	0
532	20240502	111200	11023475	2970	2980	2980	2970	1400
533	20240502	111100	6863945	2990	2990	2990	2990	0
534	20240502	111000	6863945	2990	2990	2990	2990	0
535	20240502	110900	6863945	2990	2990	2990	2990	0
536	20240502	110800	6863945	2990	2990	2990	2990	0
537	20240502	110700	6863945	2990	2990	2990	2990	1
538	20240502	110600	6860955	2985	2985	2985	2985	0
539	20240502	110500	6860955	2985	2985	2985	2985	0
540	20240502	110400	6860955	2985	2985	2985	2985	0
541	20240502	110300	6860955	2985	2985	2985	2985	0
542	20240502	110200	6860955	2985	2985	2985	2985	0
543	20240502	110100	6860955	2985	2985	2985	2985	0
544	20240502	110000	6860955	2985	2985	2985	2985	88
545	20240502	105900	6598275	2985	2985	2985	2985	0
546	20240502	105800	6598275	2985	2985	2985	2985	0
547	20240502	105700	6598275	2985	2985	2985	2985	0
548	20240502	105600	6598275	2985	2985	2985	2985	0
549	20240502	105500	6598275	2985	2985	2985	2985	0
550	20240502	105400	6598275	2985	2985	2985	2985	0
551	20240502	105300	6598275	2985	2985	2985	2985	0
552	20240502	105200	6598275	2985	2985	2985	2985	0
553	20240502	105100	6598275	2985	2985	2985	2985	0
554	20240502	105000	6598275	2985	2985	2985	2985	0
555	20240502	104900	6598275	2985	2985	2985	2985	1
556	20240502	104800	6595290	2985	2985	2985	2985	0
557	20240502	104700	6595290	2985	2985	2985	2985	0
558	20240502	104600	6595290	2985	2985	2985	2985	0
559	20240502	104500	6595290	2985	2985	2985	2985	0
560	20240502	104400	6595290	2985	2985	2985	2985	0
561	20240502	104300	6595290	2985	2985	2985	2985	0
562	20240502	104200	6595290	2985	2985	2985	2985	0
563	20240502	104100	6595290	2985	2985	2985	2985	0
564	20240502	104000	6595290	2985	2985	2985	2985	1
565	20240502	103900	6592305	2985	2985	2985	2985	0
566	20240502	103800	6592305	2985	2985	2985	2985	0
567	20240502	103700	6592305	2985	2985	2985	2985	0
568	20240502	103600	6592305	2985	2985	2985	2985	0
569	20240502	103500	6592305	2985	2985	2985	2985	0
570	20240502	103400	6592305	2985	2985	2985	2985	0
571	20240502	103300	6592305	2985	2985	2985	2985	5
572	20240502	103200	6577380	2985	2985	2985	2985	0
573	20240502	103100	6577380	2985	2985	2985	2985	0
574	20240502	103000	6577380	2985	2985	2985	2985	0
575	20240502	102900	6577380	2985	2985	2985	2985	0
576	20240502	102800	6577380	2985	2985	2985	2985	0
577	20240502	102700	6577380	2985	2985	2985	2985	0
578	20240502	102600	6577380	2985	2985	2985	2985	1
579	20240502	102500	6574395	2985	2985	2985	2985	0
580	20240502	102400	6574395	2985	2985	2985	2985	0
581	20240502	102300	6574395	2985	2985	2985	2985	0
582	20240502	102200	6574395	2985	2985	2985	2985	0
583	20240502	102100	6574395	2985	2985	2985	2985	0
584	20240502	102000	6574395	2985	2985	2985	2985	1
585	20240502	101900	6571410	2980	2980	2980	2980	0
586	20240502	101800	6571410	2980	2980	2980	2980	0
587	20240502	101700	6571410	2980	2980	2980	2980	0
588	20240502	101600	6571410	2980	2980	2980	2980	0
589	20240502	101500	6571410	2980	2980	2980	2980	0
590	20240502	101400	6571410	2980	2985	2985	2980	200
591	20240502	101300	5975305	2985	2985	2985	2985	0
592	20240502	101200	5975305	2985	2985	2985	2985	0
593	20240502	101100	5975305	2985	2985	2985	2985	0
594	20240502	101000	5975305	2985	2985	2985	2985	0
595	20240502	100900	5975305	2985	2985	2985	2985	0
596	20240502	100800	5975305	2985	2985	2985	2985	0
597	20240502	100700	5975305	2985	2985	2985	2985	0
598	20240502	100600	5975305	2985	2985	2985	2985	0
599	20240502	100500	5975305	2985	2995	2995	2985	100
600	20240502	100400	5676525	3000	3000	3000	3000	0
601	20240502	100300	5676525	3000	3000	3000	3000	0
602	20240502	100200	5676525	3000	3000	3000	3000	0
603	20240502	100100	5676525	3000	3000	3000	3000	0
604	20240502	100000	5676525	3000	3000	3000	3000	0
605	20240502	095900	5676525	3000	3000	3000	3000	0
606	20240502	095800	5676525	3000	3000	3000	3000	0
607	20240502	095700	5676525	3000	3000	3000	3000	0
608	20240502	095600	5676525	3000	3000	3000	3000	0
609	20240502	095500	5676525	3000	3000	3000	3000	0
610	20240502	095400	5676525	3000	3000	3000	3000	0
611	20240502	095300	5676525	3000	3000	3000	3000	0
612	20240502	095200	5676525	3000	3000	3000	3000	0
613	20240502	095100	5676525	3000	3000	3000	3000	0
614	20240502	095000	5676525	3000	3000	3000	3000	0
615	20240502	094900	5676525	3000	3000	3000	3000	0
616	20240502	094800	5676525	3000	3000	3000	3000	0
617	20240502	094700	5676525	3000	3000	3000	3000	2
618	20240502	094600	5670525	3000	3000	3000	3000	3
619	20240502	094500	5661525	3000	3000	3000	3000	0
620	20240502	094400	5661525	3000	3000	3000	3000	0
621	20240502	094300	5661525	3000	3000	3000	3000	0
622	20240502	094200	5661525	3000	3000	3000	3000	0
623	20240502	094100	5661525	3000	3000	3000	3000	0
624	20240502	094000	5661525	3000	3000	3000	3000	0
625	20240502	093900	5661525	3000	3000	3000	3000	1
626	20240502	093800	5658525	3010	3010	3010	3010	0
627	20240502	093700	5658525	3010	3010	3010	3010	0
628	20240502	093600	5658525	3010	3010	3010	3010	0
629	20240502	093500	5658525	3010	3010	3010	3010	0
630	20240502	093400	5658525	3010	3010	3010	3010	0
631	20240502	093300	5658525	3010	3010	3010	3010	0
632	20240502	093200	5658525	3010	3010	3010	3010	0
633	20240502	093100	5658525	3010	3010	3010	3010	0
634	20240502	093000	5658525	3010	3010	3010	3010	0
635	20240502	092900	5658525	3010	3010	3010	3010	0
636	20240502	092800	5658525	3010	3010	3010	3010	0
637	20240502	092700	5658525	3010	3010	3010	3010	0
638	20240502	092600	5658525	3010	3010	3010	3010	0
639	20240502	092500	5658525	3010	3010	3010	3010	0
640	20240502	092400	5658525	3010	3010	3010	3010	0
641	20240502	092300	5658525	3010	3010	3010	3010	0
642	20240502	092200	5658525	3010	3010	3010	3010	0
643	20240502	092100	5658525	3010	3010	3010	3010	0
644	20240502	092000	5658525	3010	3005	3010	3005	5
645	20240502	091900	5643490	2990	2990	2990	2990	0
646	20240502	091800	5643490	2990	2990	2990	2990	0
647	20240502	091700	5643490	2990	2990	2990	2990	0
648	20240502	091600	5643490	2990	2990	2990	2990	0
649	20240502	091500	5643490	2990	2990	2990	2990	0
650	20240502	091400	5643490	2990	2990	2990	2990	125
651	20240502	091300	5269740	3005	3005	3005	3005	0
652	20240502	091200	5269740	3005	3005	3005	3005	0
653	20240502	091100	5269740	3005	3005	3005	3005	0
654	20240502	091000	5269740	3005	3005	3005	3005	0
655	20240502	090900	5269740	3005	3005	3005	3005	0
656	20240502	090800	5269740	3005	2995	3005	2995	1400
657	20240502	090700	1066330	2995	2995	2995	2995	0
658	20240502	090600	1066330	2995	2995	2995	2995	0
659	20240502	090500	1066330	2995	2995	2995	2995	0
660	20240502	090400	1066330	2995	2995	2995	2995	0
661	20240502	090300	1066330	2995	2995	2995	2995	7
662	20240502	090200	1045365	2975	2985	2985	2975	280
663	20240502	090100	211935	2985	2985	2985	2985	0
664	20240502	090000	211935	2985	2985	2985	2985	71