KissMeData/130580/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	201600	55390650	5880	5880	5880	5880	943
3	20240508	201500	55390650	5880	5880	5880	5880	0
4	20240508	201400	55390650	5880	5880	5880	5880	0
5	20240508	201300	55390650	5880	5880	5880	5880	0
6	20240508	201200	55390650	5880	5880	5880	5880	0
7	20240508	201100	55390650	5880	5880	5880	5880	0
8	20240508	201000	55390650	5880	5880	5880	5880	0
9	20240508	200900	55390650	5880	5880	5880	5880	0
10	20240508	200800	55390650	5880	5880	5880	5880	0
11	20240508	200700	55390650	5880	5880	5880	5880	0
12	20240508	200600	55390650	5880	5880	5880	5880	0
13	20240508	200500	55390650	5880	5880	5880	5880	0
14	20240508	200400	55390650	5880	5880	5880	5880	0
15	20240508	200300	55390650	5880	5880	5880	5880	0
16	20240508	200200	55390650	5880	5880	5880	5880	0
17	20240508	200100	55390650	5880	5880	5880	5880	0
18	20240508	200000	55390650	5880	5880	5880	5880	0
19	20240508	195900	55390650	5880	5880	5880	5880	0
20	20240508	195800	55390650	5880	5880	5880	5880	0
21	20240508	195700	55390650	5880	5880	5880	5880	0
22	20240508	195600	55390650	5880	5880	5880	5880	0
23	20240508	195500	55390650	5880	5880	5880	5880	0
24	20240508	195400	55390650	5880	5880	5880	5880	0
25	20240508	195300	55390650	5880	5880	5880	5880	0
26	20240508	195200	55390650	5880	5880	5880	5880	0
27	20240508	195100	55390650	5880	5880	5880	5880	0
28	20240508	195000	55390650	5880	5880	5880	5880	0
29	20240508	194900	55390650	5880	5880	5880	5880	0
30	20240508	194800	55390650	5880	5880	5880	5880	0
31	20240508	194700	55390650	5880	5880	5880	5880	0
32	20240508	194600	55390650	5880	5880	5880	5880	943
33	20240508	194500	55390650	5880	5880	5880	5880	0
34	20240508	194400	55390650	5880	5880	5880	5880	0
35	20240508	194300	55390650	5880	5880	5880	5880	0
36	20240508	194200	55390650	5880	5880	5880	5880	0
37	20240508	194100	55390650	5880	5880	5880	5880	0
38	20240508	194000	55390650	5880	5880	5880	5880	0
39	20240508	193900	55390650	5880	5880	5880	5880	0
40	20240508	193800	55390650	5880	5880	5880	5880	0
41	20240508	193700	55390650	5880	5880	5880	5880	0
42	20240508	193600	55390650	5880	5880	5880	5880	0
43	20240508	193500	55390650	5880	5880	5880	5880	0
44	20240508	193400	55390650	5880	5880	5880	5880	0
45	20240508	193300	55390650	5880	5880	5880	5880	0
46	20240508	193200	55390650	5880	5880	5880	5880	0
47	20240508	193100	55390650	5880	5880	5880	5880	0
48	20240508	193000	55390650	5880	5880	5880	5880	0
49	20240508	192900	55390650	5880	5880	5880	5880	0
50	20240508	192800	55390650	5880	5880	5880	5880	0
51	20240508	192700	55390650	5880	5880	5880	5880	0
52	20240508	192600	55390650	5880	5880	5880	5880	0
53	20240508	192500	55390650	5880	5880	5880	5880	0
54	20240508	192400	55390650	5880	5880	5880	5880	0
55	20240508	192300	55390650	5880	5880	5880	5880	0
56	20240508	192200	55390650	5880	5880	5880	5880	0
57	20240508	192100	55390650	5880	5880	5880	5880	0
58	20240508	192000	55390650	5880	5880	5880	5880	0
59	20240508	191900	55390650	5880	5880	5880	5880	0
60	20240508	191800	55390650	5880	5880	5880	5880	0
61	20240508	191700	55390650	5880	5880	5880	5880	0
62	20240508	191600	55390650	5880	5880	5880	5880	943
63	20240508	191500	55390650	5880	5880	5880	5880	0
64	20240508	191400	55390650	5880	5880	5880	5880	0
65	20240508	191300	55390650	5880	5880	5880	5880	0
66	20240508	191200	55390650	5880	5880	5880	5880	0
67	20240508	191100	55390650	5880	5880	5880	5880	0
68	20240508	191000	55390650	5880	5880	5880	5880	0
69	20240508	190900	55390650	5880	5880	5880	5880	0
70	20240508	190800	55390650	5880	5880	5880	5880	0
71	20240508	190700	55390650	5880	5880	5880	5880	0
72	20240508	190600	55390650	5880	5880	5880	5880	0
73	20240508	190500	55390650	5880	5880	5880	5880	0
74	20240508	190400	55390650	5880	5880	5880	5880	0
75	20240508	190300	55390650	5880	5880	5880	5880	0
76	20240508	190200	55390650	5880	5880	5880	5880	0
77	20240508	190100	55390650	5880	5880	5880	5880	0
78	20240508	190000	55390650	5880	5880	5880	5880	0
79	20240508	185900	55390650	5880	5880	5880	5880	0
80	20240508	185800	55390650	5880	5880	5880	5880	0
81	20240508	185700	55390650	5880	5880	5880	5880	0
82	20240508	185600	55390650	5880	5880	5880	5880	0
83	20240508	185500	55390650	5880	5880	5880	5880	0
84	20240508	185400	55390650	5880	5880	5880	5880	0
85	20240508	185300	55390650	5880	5880	5880	5880	0
86	20240508	185200	55390650	5880	5880	5880	5880	0
87	20240508	185100	55390650	5880	5880	5880	5880	0
88	20240508	185000	55390650	5880	5880	5880	5880	0
89	20240508	184900	55390650	5880	5880	5880	5880	0
90	20240508	184800	55390650	5880	5880	5880	5880	0
91	20240508	184700	55390650	5880	5880	5880	5880	0
92	20240508	184600	55390650	5880	5880	5880	5880	943
93	20240508	184500	55390650	5880	5880	5880	5880	0
94	20240508	184400	55390650	5880	5880	5880	5880	0
95	20240508	184300	55390650	5880	5880	5880	5880	0
96	20240508	184200	55390650	5880	5880	5880	5880	0
97	20240508	184100	55390650	5880	5880	5880	5880	0
98	20240508	184000	55390650	5880	5880	5880	5880	0
99	20240508	183900	55390650	5880	5880	5880	5880	0
100	20240508	183800	55390650	5880	5880	5880	5880	0
101	20240508	183700	55390650	5880	5880	5880	5880	0
102	20240508	183600	55390650	5880	5880	5880	5880	0
103	20240508	183500	55390650	5880	5880	5880	5880	0
104	20240508	183400	55390650	5880	5880	5880	5880	0
105	20240508	183300	55390650	5880	5880	5880	5880	0
106	20240508	183200	55390650	5880	5880	5880	5880	0
107	20240508	183100	55390650	5880	5880	5880	5880	0
108	20240508	183000	55390650	5880	5880	5880	5880	0
109	20240508	182900	55390650	5880	5880	5880	5880	0
110	20240508	182800	55390650	5880	5880	5880	5880	0
111	20240508	182700	55390650	5880	5880	5880	5880	0
112	20240508	182600	55390650	5880	5880	5880	5880	0
113	20240508	182500	55390650	5880	5880	5880	5880	0
114	20240508	182400	55390650	5880	5880	5880	5880	0
115	20240508	182300	55390650	5880	5880	5880	5880	0
116	20240508	182200	55390650	5880	5880	5880	5880	0
117	20240508	182100	55390650	5880	5880	5880	5880	0
118	20240508	182000	55390650	5880	5880	5880	5880	0
119	20240508	181900	55390650	5880	5880	5880	5880	0
120	20240508	181800	55390650	5880	5880	5880	5880	0
121	20240508	181700	55390650	5880	5880	5880	5880	0
122	20240508	181600	55390650	5880	5880	5880	5880	943
123	20240508	181500	55390650	5880	5880	5880	5880	0
124	20240508	181400	55390650	5880	5880	5880	5880	0
125	20240508	181300	55390650	5880	5880	5880	5880	0
126	20240508	181200	55390650	5880	5880	5880	5880	0
127	20240508	181100	55390650	5880	5880	5880	5880	0
128	20240508	181000	55390650	5880	5880	5880	5880	0
129	20240508	180900	55390650	5880	5880	5880	5880	0
130	20240508	180800	55390650	5880	5880	5880	5880	0
131	20240508	180700	55390650	5880	5880	5880	5880	0
132	20240508	180600	55390650	5880	5880	5880	5880	0
133	20240508	180500	55390650	5880	5880	5880	5880	0
134	20240508	180400	55390650	5880	5880	5880	5880	0
135	20240508	180300	55390650	5880	5880	5880	5880	0
136	20240508	180200	55390650	5880	5880	5880	5880	0
137	20240508	180100	55390650	5880	5880	5880	5880	0
138	20240508	180000	55390650	5880	5880	5880	5880	0
139	20240508	175900	55390650	5880	5880	5880	5880	0
140	20240508	175800	55390650	5880	5880	5880	5880	0
141	20240508	175700	55390650	5880	5880	5880	5880	0
142	20240508	175600	55390650	5880	5880	5880	5880	0
143	20240508	175500	55390650	5880	5880	5880	5880	0
144	20240508	175400	55390650	5880	5880	5880	5880	0
145	20240508	175300	55390650	5880	5880	5880	5880	0
146	20240508	175200	55390650	5880	5880	5880	5880	0
147	20240508	175100	55390650	5880	5880	5880	5880	0
148	20240508	175000	55390650	5880	5880	5880	5880	0
149	20240508	174900	55390650	5880	5880	5880	5880	0
150	20240508	174800	55390650	5880	5880	5880	5880	0
151	20240508	174700	55390650	5880	5880	5880	5880	0
152	20240508	174600	55390650	5880	5880	5880	5880	943
153	20240508	174500	55390650	5880	5880	5880	5880	0
154	20240508	174400	55390650	5880	5880	5880	5880	0
155	20240508	174300	55390650	5880	5880	5880	5880	0
156	20240508	174200	55390650	5880	5880	5880	5880	0
157	20240508	174100	55390650	5880	5880	5880	5880	0
158	20240508	174000	55390650	5880	5880	5880	5880	0
159	20240508	173900	55390650	5880	5880	5880	5880	0
160	20240508	173800	55390650	5880	5880	5880	5880	0
161	20240508	173700	55390650	5880	5880	5880	5880	0
162	20240508	173600	55390650	5880	5880	5880	5880	0
163	20240508	173500	55390650	5880	5880	5880	5880	0
164	20240508	173400	55390650	5880	5880	5880	5880	0
165	20240508	173300	55390650	5880	5880	5880	5880	0
166	20240508	173200	55390650	5880	5880	5880	5880	0
167	20240508	173100	55390650	5880	5880	5880	5880	0
168	20240508	173000	55390650	5880	5880	5880	5880	0
169	20240508	172900	55390650	5880	5880	5880	5880	0
170	20240508	172800	55390650	5880	5880	5880	5880	0
171	20240508	172700	55390650	5880	5880	5880	5880	0
172	20240508	172600	55390650	5880	5880	5880	5880	0
173	20240508	172500	55390650	5880	5880	5880	5880	0
174	20240508	172400	55390650	5880	5880	5880	5880	0
175	20240508	172300	55390650	5880	5880	5880	5880	0
176	20240508	172200	55390650	5880	5880	5880	5880	0
177	20240508	172100	55390650	5880	5880	5880	5880	0
178	20240508	172000	55390650	5880	5880	5880	5880	0
179	20240508	171900	55390650	5880	5880	5880	5880	0
180	20240508	171800	55390650	5880	5880	5880	5880	0
181	20240508	171700	55390650	5880	5880	5880	5880	0
182	20240508	171600	55390650	5880	5880	5880	5880	943
183	20240508	171500	55390650	5880	5880	5880	5880	0
184	20240508	171400	55390650	5880	5880	5880	5880	0
185	20240508	171300	55390650	5880	5880	5880	5880	0
186	20240508	171200	55390650	5880	5880	5880	5880	0
187	20240508	171100	55390650	5880	5880	5880	5880	0
188	20240508	171000	55390650	5880	5880	5880	5880	0
189	20240508	170900	55390650	5880	5880	5880	5880	0
190	20240508	170800	55390650	5880	5880	5880	5880	0
191	20240508	170700	55390650	5880	5880	5880	5880	0
192	20240508	170600	55390650	5880	5880	5880	5880	0
193	20240508	170500	55390650	5880	5880	5880	5880	0
194	20240508	170400	55390650	5880	5880	5880	5880	0
195	20240508	170300	55390650	5880	5880	5880	5880	0
196	20240508	170200	55390650	5880	5880	5880	5880	0
197	20240508	170100	55390650	5880	5880	5880	5880	0
198	20240508	170000	55390650	5880	5880	5880	5880	0
199	20240508	165900	55390650	5880	5880	5880	5880	0
200	20240508	165800	55390650	5880	5880	5880	5880	0
201	20240508	165700	55390650	5880	5880	5880	5880	0
202	20240508	165600	55390650	5880	5880	5880	5880	0
203	20240508	165500	55390650	5880	5880	5880	5880	0
204	20240508	165400	55390650	5880	5880	5880	5880	0
205	20240508	165300	55390650	5880	5880	5880	5880	0
206	20240508	165200	55390650	5880	5880	5880	5880	0
207	20240508	165100	55390650	5880	5880	5880	5880	0
208	20240508	165000	55390650	5880	5880	5880	5880	0
209	20240508	164900	55390650	5880	5880	5880	5880	0
210	20240508	164800	55390650	5880	5880	5880	5880	0
211	20240508	164700	55390650	5880	5880	5880	5880	0
212	20240508	164600	55390650	5880	5880	5880	5880	943
213	20240508	164500	55390650	5880	5880	5880	5880	0
214	20240508	164400	55390650	5880	5880	5880	5880	0
215	20240508	164300	55390650	5880	5880	5880	5880	0
216	20240508	164200	55390650	5880	5880	5880	5880	0
217	20240508	164100	55390650	5880	5880	5880	5880	0
218	20240508	164000	55390650	5880	5880	5880	5880	0
219	20240508	163900	55390650	5880	5880	5880	5880	0
220	20240508	163800	55390650	5880	5880	5880	5880	0
221	20240508	163700	55390650	5880	5880	5880	5880	0
222	20240508	163600	55390650	5880	5880	5880	5880	0
223	20240508	163500	55390650	5880	5880	5880	5880	0
224	20240508	163400	55390650	5880	5880	5880	5880	0
225	20240508	163300	55390650	5880	5880	5880	5880	0
226	20240508	163200	55390650	5880	5880	5880	5880	0
227	20240508	163100	55390650	5880	5880	5880	5880	0
228	20240508	163000	55390650	5880	5880	5880	5880	0
229	20240508	162900	55390650	5880	5880	5880	5880	0
230	20240508	162800	55390650	5880	5880	5880	5880	0
231	20240508	162700	55390650	5880	5880	5880	5880	0
232	20240508	162600	55390650	5880	5880	5880	5880	0
233	20240508	162500	55390650	5880	5880	5880	5880	0
234	20240508	162400	55390650	5880	5880	5880	5880	0
235	20240508	162300	55390650	5880	5880	5880	5880	0
236	20240508	162200	55390650	5880	5880	5880	5880	0
237	20240508	162100	55390650	5880	5880	5880	5880	0
238	20240508	162000	55390650	5880	5880	5880	5880	0
239	20240508	161900	55390650	5880	5880	5880	5880	0
240	20240508	161800	55390650	5880	5880	5880	5880	0
241	20240508	161700	55390650	5880	5880	5880	5880	0
242	20240508	161600	55390650	5880	5880	5880	5880	943
243	20240508	161500	55390650	5880	5880	5880	5880	0
244	20240508	161400	55390650	5880	5880	5880	5880	0
245	20240508	161300	55390650	5880	5880	5880	5880	0
246	20240508	161200	55390650	5880	5880	5880	5880	0
247	20240508	161100	55390650	5880	5880	5880	5880	0
248	20240508	161000	55390650	5880	5880	5880	5880	0
249	20240508	160900	55390650	5880	5880	5880	5880	0
250	20240508	160800	55390650	5880	5880	5880	5880	0
251	20240508	160700	55390650	5880	5880	5880	5880	0
252	20240508	160600	55390650	5880	5880	5880	5880	0
253	20240508	160500	55390650	5880	5880	5880	5880	0
254	20240508	160400	55390650	5880	5880	5880	5880	0
255	20240508	160300	55390650	5880	5880	5880	5880	0
256	20240508	160200	55390650	5880	5880	5880	5880	0
257	20240508	160100	55390650	5880	5880	5880	5880	0
258	20240508	160000	55390650	5880	5880	5880	5880	0
259	20240508	155900	55390650	5880	5880	5880	5880	0
260	20240508	155800	55390650	5880	5880	5880	5880	0
261	20240508	155700	55390650	5880	5880	5880	5880	0
262	20240508	155600	55390650	5880	5880	5880	5880	0
263	20240508	155500	55390650	5880	5880	5880	5880	0
264	20240508	155400	55390650	5880	5880	5880	5880	0
265	20240508	155300	55390650	5880	5880	5880	5880	0
266	20240508	155200	55390650	5880	5880	5880	5880	0
267	20240508	155100	55390650	5880	5880	5880	5880	0
268	20240508	155000	55390650	5880	5880	5880	5880	0
269	20240508	154900	55390650	5880	5880	5880	5880	0
270	20240508	154800	55390650	5880	5880	5880	5880	0
271	20240508	154700	55390650	5880	5880	5880	5880	0
272	20240508	154600	55390650	5880	5880	5880	5880	943
273	20240508	154500	55390650	5880	5880	5880	5880	0
274	20240508	154400	55390650	5880	5880	5880	5880	0
275	20240508	154300	55390650	5880	5880	5880	5880	0
276	20240508	154200	55390650	5880	5880	5880	5880	0
277	20240508	154100	55390650	5880	5880	5880	5880	0
278	20240508	154000	55390650	5880	5880	5880	5880	0
279	20240508	153900	55390650	5880	5880	5880	5880	0
280	20240508	153800	55390650	5880	5880	5880	5880	0
281	20240508	153700	55390650	5880	5880	5880	5880	0
282	20240508	153600	55390650	5880	5880	5880	5880	0
283	20240508	153500	55390650	5880	5880	5880	5880	0
284	20240508	153400	55390650	5880	5880	5880	5880	0
285	20240508	153300	55390650	5880	5880	5880	5880	0
286	20240508	153200	55390650	5880	5880	5880	5880	0
287	20240508	153100	55390650	5880	5880	5880	5880	0
288	20240508	153000	55390650	5880	5880	5880	5880	943
289	20240508	152900	49845810	5870	5870	5870	5870	0
290	20240508	152800	49845810	5870	5870	5870	5870	0
291	20240508	152700	49845810	5870	5870	5870	5870	0
292	20240508	152600	49845810	5870	5870	5870	5870	0
293	20240508	152500	49845810	5870	5870	5870	5870	0
294	20240508	152400	49845810	5870	5870	5870	5870	0
295	20240508	152300	49845810	5870	5870	5870	5870	0
296	20240508	152200	49845810	5870	5870	5870	5870	0
297	20240508	152100	49845810	5870	5870	5870	5870	0
298	20240508	152000	49845810	5870	5870	5870	5870	0
299	20240508	151900	49845810	5870	5870	5870	5870	15
300	20240508	151800	49757760	5870	5870	5870	5870	13
301	20240508	151700	49681450	5870	5870	5870	5870	9
302	20240508	151600	49628620	5870	5870	5870	5870	9
303	20240508	151500	49575790	5870	5870	5870	5870	13
304	20240508	151400	49499480	5870	5870	5870	5870	16
305	20240508	151300	49405560	5870	5870	5870	5870	29
306	20240508	151200	49235330	5870	5870	5870	5870	8
307	20240508	151100	49188370	5870	5870	5870	5870	8
308	20240508	151000	49141410	5880	5870	5880	5870	21
309	20240508	150900	49018090	5880	5880	5880	5880	20
310	20240508	150800	48900490	5880	5880	5880	5880	40
311	20240508	150700	48665290	5880	5880	5880	5880	40
312	20240508	150600	48430090	5880	5880	5880	5880	0
313	20240508	150500	48430090	5880	5880	5880	5880	0
314	20240508	150400	48430090	5880	5880	5880	5880	0
315	20240508	150300	48430090	5880	5880	5880	5880	0
316	20240508	150200	48430090	5880	5880	5880	5880	0
317	20240508	150100	48430090	5880	5880	5880	5880	1
318	20240508	150000	48424210	5880	5880	5880	5880	0
319	20240508	145900	48424210	5880	5880	5880	5880	0
320	20240508	145800	48424210	5880	5880	5880	5880	34
321	20240508	145700	48224290	5880	5880	5880	5880	0
322	20240508	145600	48224290	5880	5880	5880	5880	0
323	20240508	145500	48224290	5880	5880	5880	5880	2
324	20240508	145400	48212530	5880	5880	5880	5880	0
325	20240508	145300	48212530	5880	5880	5880	5880	0
326	20240508	145200	48212530	5880	5880	5880	5880	0
327	20240508	145100	48212530	5880	5880	5880	5880	0
328	20240508	145000	48212530	5880	5880	5880	5880	0
329	20240508	144900	48212530	5880	5880	5880	5880	0
330	20240508	144800	48212530	5880	5880	5880	5880	0
331	20240508	144700	48212530	5880	5880	5880	5880	0
332	20240508	144600	48212530	5880	5880	5880	5880	0
333	20240508	144500	48212530	5880	5880	5880	5880	0
334	20240508	144400	48212530	5880	5880	5880	5880	0
335	20240508	144300	48212530	5880	5880	5880	5880	0
336	20240508	144200	48212530	5880	5880	5880	5880	0
337	20240508	144100	48212530	5880	5880	5880	5880	0
338	20240508	144000	48212530	5880	5880	5880	5880	5
339	20240508	143900	48183130	5880	5880	5880	5880	0
340	20240508	143800	48183130	5880	5880	5880	5880	1
341	20240508	143700	48177250	5870	5870	5870	5870	0
342	20240508	143600	48177250	5870	5870	5870	5870	0
343	20240508	143500	48177250	5870	5870	5870	5870	0
344	20240508	143400	48177250	5870	5870	5870	5870	0
345	20240508	143300	48177250	5870	5870	5870	5870	0
346	20240508	143200	48177250	5870	5870	5870	5870	42
347	20240508	143100	47930710	5880	5880	5880	5880	0
348	20240508	143000	47930710	5880	5880	5880	5880	0
349	20240508	142900	47930710	5880	5880	5880	5880	0
350	20240508	142800	47930710	5880	5880	5880	5880	0
351	20240508	142700	47930710	5880	5880	5880	5880	0
352	20240508	142600	47930710	5880	5880	5880	5880	0
353	20240508	142500	47930710	5880	5880	5880	5880	0
354	20240508	142400	47930710	5880	5880	5880	5880	0
355	20240508	142300	47930710	5880	5880	5880	5880	0
356	20240508	142200	47930710	5880	5880	5880	5880	0
357	20240508	142100	47930710	5880	5880	5880	5880	0
358	20240508	142000	47930710	5880	5880	5880	5880	0
359	20240508	141900	47930710	5880	5880	5880	5880	0
360	20240508	141800	47930710	5880	5880	5880	5880	0
361	20240508	141700	47930710	5880	5880	5880	5880	0
362	20240508	141600	47930710	5880	5880	5880	5880	0
363	20240508	141500	47930710	5880	5880	5880	5880	0
364	20240508	141400	47930710	5880	5880	5880	5880	10
365	20240508	141300	47871910	5880	5880	5880	5880	34
366	20240508	141200	47671990	5880	5880	5880	5880	0
367	20240508	141100	47671990	5880	5880	5880	5880	0
368	20240508	141000	47671990	5880	5880	5880	5880	0
369	20240508	140900	47671990	5880	5880	5880	5880	0
370	20240508	140800	47671990	5880	5880	5880	5880	0
371	20240508	140700	47671990	5880	5880	5880	5880	0
372	20240508	140600	47671990	5880	5880	5880	5880	0
373	20240508	140500	47671990	5880	5880	5880	5880	0
374	20240508	140400	47671990	5880	5880	5880	5880	0
375	20240508	140300	47671990	5880	5880	5880	5880	0
376	20240508	140200	47671990	5880	5880	5880	5880	0
377	20240508	140100	47671990	5880	5880	5880	5880	0
378	20240508	140000	47671990	5880	5880	5880	5880	0
379	20240508	135900	47671990	5880	5880	5880	5880	0
380	20240508	135800	47671990	5880	5880	5880	5880	40
381	20240508	135700	47436790	5880	5880	5880	5880	4
382	20240508	135600	47413270	5880	5880	5880	5880	0
383	20240508	135500	47413270	5880	5880	5880	5880	10
384	20240508	135400	47354470	5880	5880	5880	5880	22
385	20240508	135300	47225110	5870	5870	5870	5870	0
386	20240508	135200	47225110	5870	5870	5870	5870	0
387	20240508	135100	47225110	5870	5870	5870	5870	0
388	20240508	135000	47225110	5870	5870	5870	5870	0
389	20240508	134900	47225110	5870	5870	5870	5870	0
390	20240508	134800	47225110	5870	5870	5870	5870	0
391	20240508	134700	47225110	5870	5870	5870	5870	0
392	20240508	134600	47225110	5870	5870	5870	5870	0
393	20240508	134500	47225110	5870	5870	5870	5870	0
394	20240508	134400	47225110	5870	5870	5870	5870	0
395	20240508	134300	47225110	5870	5870	5870	5870	0
396	20240508	134200	47225110	5870	5870	5870	5870	0
397	20240508	134100	47225110	5870	5870	5870	5870	1000
398	20240508	134000	41355110	5880	5880	5880	5880	0
399	20240508	133900	41355110	5880	5880	5880	5880	0
400	20240508	133800	41355110	5880	5880	5880	5880	0
401	20240508	133700	41355110	5880	5880	5880	5880	0
402	20240508	133600	41355110	5880	5880	5880	5880	3
403	20240508	133500	41337470	5870	5870	5870	5870	500
404	20240508	133400	38402470	5870	5870	5870	5870	0
405	20240508	133300	38402470	5870	5870	5870	5870	0
406	20240508	133200	38402470	5870	5870	5870	5870	0
407	20240508	133100	38402470	5870	5870	5870	5870	1
408	20240508	133000	38396600	5880	5880	5880	5880	0
409	20240508	132900	38396600	5880	5880	5880	5880	0
410	20240508	132800	38396600	5880	5880	5880	5880	0
411	20240508	132700	38396600	5880	5880	5880	5880	0
412	20240508	132600	38396600	5880	5880	5880	5880	0
413	20240508	132500	38396600	5880	5880	5880	5880	0
414	20240508	132400	38396600	5880	5880	5880	5880	0
415	20240508	132300	38396600	5880	5880	5880	5880	0
416	20240508	132200	38396600	5880	5880	5880	5880	0
417	20240508	132100	38396600	5880	5880	5880	5880	0
418	20240508	132000	38396600	5880	5880	5880	5880	0
419	20240508	131900	38396600	5880	5880	5880	5880	0
420	20240508	131800	38396600	5880	5880	5880	5880	3
421	20240508	131700	38378960	5880	5880	5880	5880	200
422	20240508	131600	37202960	5880	5880	5880	5880	0
423	20240508	131500	37202960	5880	5880	5880	5880	1
424	20240508	131400	37197080	5880	5880	5880	5880	0
425	20240508	131300	37197080	5880	5880	5880	5880	0
426	20240508	131200	37197080	5880	5880	5880	5880	0
427	20240508	131100	37197080	5880	5880	5880	5880	1
428	20240508	131000	37191200	5880	5880	5880	5880	0
429	20240508	130900	37191200	5880	5880	5880	5880	0
430	20240508	130800	37191200	5880	5880	5880	5880	1
431	20240508	130700	37185320	5880	5880	5880	5880	0
432	20240508	130600	37185320	5880	5880	5880	5880	0
433	20240508	130500	37185320	5880	5880	5880	5880	0
434	20240508	130400	37185320	5880	5880	5880	5880	0
435	20240508	130300	37185320	5880	5880	5880	5880	0
436	20240508	130200	37185320	5880	5880	5880	5880	0
437	20240508	130100	37185320	5880	5880	5880	5880	0
438	20240508	130000	37185320	5880	5880	5880	5880	0
439	20240508	125900	37185320	5880	5880	5880	5880	0
440	20240508	125800	37185320	5880	5880	5880	5880	0
441	20240508	125700	37185320	5880	5880	5880	5880	0
442	20240508	125600	37185320	5880	5880	5880	5880	24
443	20240508	125500	37044200	5880	5880	5880	5880	0
444	20240508	125400	37044200	5880	5880	5880	5880	0
445	20240508	125300	37044200	5880	5880	5880	5880	0
446	20240508	125200	37044200	5880	5880	5880	5880	0
447	20240508	125100	37044200	5880	5880	5880	5880	15
448	20240508	125000	36956000	5880	5880	5880	5880	5
449	20240508	124900	36926600	5880	5880	5880	5880	0
450	20240508	124800	36926600	5880	5880	5880	5880	0
451	20240508	124700	36926600	5880	5880	5880	5880	0
452	20240508	124600	36926600	5880	5880	5880	5880	0
453	20240508	124500	36926600	5880	5880	5880	5880	0
454	20240508	124400	36926600	5880	5880	5880	5880	0
455	20240508	124300	36926600	5880	5880	5880	5880	0
456	20240508	124200	36926600	5880	5880	5880	5880	0
457	20240508	124100	36926600	5880	5880	5880	5880	0
458	20240508	124000	36926600	5880	5880	5880	5880	5
459	20240508	123900	36897200	5880	5880	5880	5880	0
460	20240508	123800	36897200	5880	5880	5880	5880	0
461	20240508	123700	36897200	5880	5880	5880	5880	0
462	20240508	123600	36897200	5880	5880	5880	5880	0
463	20240508	123500	36897200	5880	5880	5880	5880	0
464	20240508	123400	36897200	5880	5880	5880	5880	0
465	20240508	123300	36897200	5880	5880	5880	5880	0
466	20240508	123200	36897200	5880	5880	5880	5880	0
467	20240508	123100	36897200	5880	5880	5880	5880	0
468	20240508	123000	36897200	5880	5880	5880	5880	0
469	20240508	122900	36897200	5880	5880	5880	5880	3
470	20240508	122800	36879560	5880	5880	5880	5880	1
471	20240508	122700	36873680	5880	5880	5880	5880	4
472	20240508	122600	36850160	5880	5880	5880	5880	0
473	20240508	122500	36850160	5880	5880	5880	5880	0
474	20240508	122400	36850160	5880	5880	5880	5880	0
475	20240508	122300	36850160	5880	5880	5880	5880	0
476	20240508	122200	36850160	5880	5880	5880	5880	500
477	20240508	122100	33910160	5880	5880	5880	5880	0
478	20240508	122000	33910160	5880	5880	5880	5880	0
479	20240508	121900	33910160	5880	5880	5880	5880	0
480	20240508	121800	33910160	5880	5880	5880	5880	6
481	20240508	121700	33874880	5870	5870	5870	5870	0
482	20240508	121600	33874880	5870	5870	5870	5870	0
483	20240508	121500	33874880	5870	5880	5880	5870	16
484	20240508	121400	33780950	5880	5880	5880	5880	0
485	20240508	121300	33780950	5880	5880	5880	5880	0
486	20240508	121200	33780950	5880	5880	5880	5880	0
487	20240508	121100	33780950	5880	5880	5880	5880	0
488	20240508	121000	33780950	5880	5880	5880	5880	0
489	20240508	120900	33780950	5880	5880	5880	5880	0
490	20240508	120800	33780950	5880	5880	5880	5880	0
491	20240508	120700	33780950	5880	5880	5880	5880	0
492	20240508	120600	33780950	5880	5880	5880	5880	0
493	20240508	120500	33780950	5880	5880	5880	5880	0
494	20240508	120400	33780950	5880	5880	5880	5880	0
495	20240508	120300	33780950	5880	5880	5880	5880	0
496	20240508	120200	33780950	5880	5880	5880	5880	0
497	20240508	120100	33780950	5880	5880	5880	5880	0
498	20240508	120000	33780950	5880	5880	5880	5880	0
499	20240508	115900	33780950	5880	5880	5880	5880	0
500	20240508	115800	33780950	5880	5880	5880	5880	0
501	20240508	115700	33780950	5880	5880	5880	5880	0
502	20240508	115600	33780950	5880	5880	5880	5880	0
503	20240508	115500	33780950	5880	5880	5880	5880	12
504	20240508	115400	33710390	5880	5880	5880	5880	0
505	20240508	115300	33710390	5880	5880	5880	5880	0
506	20240508	115200	33710390	5880	5880	5880	5880	0
507	20240508	115100	33710390	5880	5880	5880	5880	0
508	20240508	115000	33710390	5880	5880	5880	5880	0
509	20240508	114900	33710390	5880	5880	5880	5880	0
510	20240508	114800	33710390	5880	5880	5880	5880	0
511	20240508	114700	33710390	5880	5880	5880	5880	0
512	20240508	114600	33710390	5880	5880	5880	5880	0
513	20240508	114500	33710390	5880	5880	5880	5880	0
514	20240508	114400	33710390	5880	5880	5880	5880	0
515	20240508	114300	33710390	5880	5880	5880	5880	0
516	20240508	114200	33710390	5880	5880	5880	5880	0
517	20240508	114100	33710390	5880	5880	5880	5880	0
518	20240508	114000	33710390	5880	5880	5880	5880	0
519	20240508	113900	33710390	5880	5880	5880	5880	50
520	20240508	113800	33416390	5880	5880	5880	5880	0
521	20240508	113700	33416390	5880	5880	5880	5880	1
522	20240508	113600	33410510	5880	5880	5880	5880	0
523	20240508	113500	33410510	5880	5880	5880	5880	0
524	20240508	113400	33410510	5880	5880	5880	5880	0
525	20240508	113300	33410510	5880	5880	5880	5880	0
526	20240508	113200	33410510	5880	5880	5880	5880	45
527	20240508	113100	33145910	5880	5880	5880	5880	0
528	20240508	113000	33145910	5880	5880	5880	5880	0
529	20240508	112900	33145910	5880	5880	5880	5880	0
530	20240508	112800	33145910	5880	5880	5880	5880	0
531	20240508	112700	33145910	5880	5880	5880	5880	0
532	20240508	112600	33145910	5880	5880	5880	5880	0
533	20240508	112500	33145910	5880	5880	5880	5880	0
534	20240508	112400	33145910	5880	5880	5880	5880	0
535	20240508	112300	33145910	5880	5880	5880	5880	0
536	20240508	112200	33145910	5880	5880	5880	5880	0
537	20240508	112100	33145910	5880	5880	5880	5880	0
538	20240508	112000	33145910	5880	5880	5880	5880	0
539	20240508	111900	33145910	5880	5880	5880	5880	0
540	20240508	111800	33145910	5880	5880	5880	5880	0
541	20240508	111700	33145910	5880	5880	5880	5880	5
542	20240508	111600	33116510	5880	5880	5880	5880	0
543	20240508	111500	33116510	5880	5880	5880	5880	3
544	20240508	111400	33098870	5880	5880	5880	5880	0
545	20240508	111300	33098870	5880	5880	5880	5880	0
546	20240508	111200	33098870	5880	5880	5880	5880	0
547	20240508	111100	33098870	5880	5880	5880	5880	0
548	20240508	111000	33098870	5880	5880	5880	5880	0
549	20240508	110900	33098870	5880	5880	5880	5880	0
550	20240508	110800	33098870	5880	5880	5880	5880	1
551	20240508	110700	33092990	5880	5880	5880	5880	0
552	20240508	110600	33092990	5880	5880	5880	5880	0
553	20240508	110500	33092990	5880	5880	5880	5880	0
554	20240508	110400	33092990	5880	5880	5880	5880	2
555	20240508	110300	33081230	5880	5880	5880	5880	0
556	20240508	110200	33081230	5880	5880	5880	5880	0
557	20240508	110100	33081230	5880	5880	5880	5880	0
558	20240508	110000	33081230	5880	5880	5880	5880	0
559	20240508	105900	33081230	5880	5880	5880	5880	0
560	20240508	105800	33081230	5880	5880	5880	5880	0
561	20240508	105700	33081230	5880	5880	5880	5880	0
562	20240508	105600	33081230	5880	5880	5880	5880	0
563	20240508	105500	33081230	5880	5870	5880	5870	137
564	20240508	105400	32276920	5880	5880	5880	5880	0
565	20240508	105300	32276920	5880	5880	5880	5880	140
566	20240508	105200	31453720	5880	5880	5880	5880	99
567	20240508	105100	30871600	5880	5880	5880	5880	0
568	20240508	105000	30871600	5880	5880	5880	5880	311
569	20240508	104900	29042920	5880	5880	5880	5880	0
570	20240508	104800	29042920	5880	5880	5880	5880	0
571	20240508	104700	29042920	5880	5880	5880	5880	0
572	20240508	104600	29042920	5880	5880	5880	5880	10
573	20240508	104500	28984120	5880	5880	5880	5880	0
574	20240508	104400	28984120	5880	5880	5880	5880	0
575	20240508	104300	28984120	5880	5880	5880	5880	0
576	20240508	104200	28984120	5880	5880	5880	5880	0
577	20240508	104100	28984120	5880	5880	5880	5880	0
578	20240508	104000	28984120	5880	5880	5880	5880	2
579	20240508	103900	28972360	5880	5880	5880	5880	5
580	20240508	103800	28942960	5880	5880	5880	5880	245
581	20240508	103700	27502360	5880	5880	5880	5880	0
582	20240508	103600	27502360	5880	5880	5880	5880	0
583	20240508	103500	27502360	5880	5880	5880	5880	0
584	20240508	103400	27502360	5880	5880	5880	5880	1
585	20240508	103300	27496480	5880	5880	5880	5880	0
586	20240508	103200	27496480	5880	5880	5880	5880	18
587	20240508	103100	27390640	5880	5880	5880	5880	0
588	20240508	103000	27390640	5880	5880	5880	5880	0
589	20240508	102900	27390640	5880	5880	5880	5880	0
590	20240508	102800	27390640	5880	5880	5880	5880	0
591	20240508	102700	27390640	5880	5880	5880	5880	0
592	20240508	102600	27390640	5880	5880	5880	5880	0
593	20240508	102500	27390640	5880	5880	5880	5880	0
594	20240508	102400	27390640	5880	5880	5880	5880	0
595	20240508	102300	27390640	5880	5880	5880	5880	5
596	20240508	102200	27361240	5880	5880	5880	5880	0
597	20240508	102100	27361240	5880	5880	5880	5880	1
598	20240508	102000	27355360	5880	5880	5880	5880	0
599	20240508	101900	27355360	5880	5880	5880	5880	2
600	20240508	101800	27343600	5880	5880	5880	5880	20
601	20240508	101700	27226000	5880	5880	5880	5880	0
602	20240508	101600	27226000	5880	5880	5880	5880	1
603	20240508	101500	27220120	5870	5870	5870	5870	0
604	20240508	101400	27220120	5870	5870	5870	5870	0
605	20240508	101300	27220120	5870	5870	5870	5870	0
606	20240508	101200	27220120	5870	5870	5870	5870	39
607	20240508	101100	26991190	5880	5880	5880	5880	0
608	20240508	101000	26991190	5880	5880	5880	5880	0
609	20240508	100900	26991190	5880	5880	5880	5880	0
610	20240508	100800	26991190	5880	5880	5880	5880	0
611	20240508	100700	26991190	5880	5880	5880	5880	0
612	20240508	100600	26991190	5880	5880	5880	5880	0
613	20240508	100500	26991190	5880	5880	5880	5880	0
614	20240508	100400	26991190	5880	5880	5880	5880	0
615	20240508	100300	26991190	5880	5880	5880	5880	20
616	20240508	100200	26873590	5880	5880	5880	5880	3
617	20240508	100100	26855950	5880	5880	5880	5880	0
618	20240508	100000	26855950	5880	5880	5880	5880	0
619	20240508	095900	26855950	5880	5880	5880	5880	1
620	20240508	095800	26850070	5880	5880	5880	5880	2
621	20240508	095700	26838310	5880	5880	5880	5880	0
622	20240508	095600	26838310	5880	5880	5880	5880	102
623	20240508	095500	26238550	5880	5880	5880	5880	0
624	20240508	095400	26238550	5880	5880	5880	5880	0
625	20240508	095300	26238550	5880	5880	5880	5880	0
626	20240508	095200	26238550	5880	5880	5880	5880	0
627	20240508	095100	26238550	5880	5880	5880	5880	0
628	20240508	095000	26238550	5880	5880	5880	5880	0
629	20240508	094900	26238550	5880	5880	5880	5880	0
630	20240508	094800	26238550	5880	5880	5880	5880	0
631	20240508	094700	26238550	5880	5880	5880	5880	0
632	20240508	094600	26238550	5880	5880	5880	5880	15
633	20240508	094500	26150350	5880	5880	5880	5880	161
634	20240508	094400	25203670	5880	5880	5880	5880	514
635	20240508	094300	22181350	5880	5880	5880	5880	0
636	20240508	094200	22181350	5880	5900	5900	5880	5
637	20240508	094100	22151930	5900	5900	5900	5900	0
638	20240508	094000	22151930	5900	5880	5920	5880	515
639	20240508	093900	19118760	5880	5880	5880	5880	737
640	20240508	093800	14785200	5880	5910	5910	5880	1980
641	20240508	093700	3140000	5930	5930	5930	5930	0
642	20240508	093600	3140000	5930	5930	5930	5930	0
643	20240508	093500	3140000	5930	5930	5930	5930	1
644	20240508	093400	3134070	5980	5980	5980	5980	0
645	20240508	093300	3134070	5980	5980	5980	5980	0
646	20240508	093200	3134070	5980	5980	5980	5980	0
647	20240508	093100	3134070	5980	5980	5980	5980	0
648	20240508	093000	3134070	5980	5980	5980	5980	0
649	20240508	092900	3134070	5980	5990	5990	5980	36
650	20240508	092800	2918440	5970	5900	5970	5900	458
651	20240508	092700	212150	5900	5900	5900	5900	0
652	20240508	092600	212150	5900	5900	5900	5900	0
653	20240508	092500	212150	5900	5900	5900	5900	0
654	20240508	092400	212150	5900	5900	5900	5900	0
655	20240508	092300	212150	5900	5900	5900	5900	0
656	20240508	092200	212150	5900	5900	5900	5900	0
657	20240508	092100	212150	5900	5900	5900	5900	0
658	20240508	092000	212150	5900	5900	5900	5900	0
659	20240508	091900	212150	5900	5900	5900	5900	0
660	20240508	091800	212150	5900	5900	5900	5900	0
661	20240508	091700	212150	5900	5900	5900	5900	0
662	20240508	091600	212150	5900	5900	5900	5900	0
663	20240508	091500	212150	5900	5900	5900	5900	0
664	20240508	091400	212150	5900	5900	5900	5900	2
665	20240508	091300	200350	5900	5900	5900	5900	4
666	20240508	091200	176750	5890	5890	5890	5890	0
667	20240508	091100	176750	5890	5890	5890	5890	0
668	20240508	091000	176750	5890	5890	5890	5890	0
669	20240508	090900	176750	5890	5890	5890	5890	0
670	20240508	090800	176750	5890	5890	5890	5890	0
671	20240508	090700	176750	5890	5890	5890	5890	0
672	20240508	090600	176750	5890	5890	5890	5890	0
673	20240508	090500	176750	5890	5890	5890	5890	0
674	20240508	090400	176750	5890	5890	5890	5890	0
675	20240508	090300	176750	5890	5890	5890	5890	0
676	20240508	090200	176750	5890	5890	5890	5890	0
677	20240508	090100	176750	5890	5940	5940	5890	30
678	20240508	090000	0	5890	5890	5890	5890	0