KissMeData/141000/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	201900	166499640	8920	8920	8920	8920	632
3	20240509	201800	166499640	8920	8920	8920	8920	0
4	20240509	201700	166499640	8920	8920	8920	8920	0
5	20240509	201600	166499640	8920	8920	8920	8920	0
6	20240509	201500	166499640	8920	8920	8920	8920	0
7	20240509	201400	166499640	8920	8920	8920	8920	0
8	20240509	201300	166499640	8920	8920	8920	8920	0
9	20240509	201200	166499640	8920	8920	8920	8920	0
10	20240509	201100	166499640	8920	8920	8920	8920	0
11	20240509	201000	166499640	8920	8920	8920	8920	0
12	20240509	200900	166499640	8920	8920	8920	8920	0
13	20240509	200800	166499640	8920	8920	8920	8920	0
14	20240509	200700	166499640	8920	8920	8920	8920	0
15	20240509	200600	166499640	8920	8920	8920	8920	0
16	20240509	200500	166499640	8920	8920	8920	8920	0
17	20240509	200400	166499640	8920	8920	8920	8920	0
18	20240509	200300	166499640	8920	8920	8920	8920	0
19	20240509	200200	166499640	8920	8920	8920	8920	0
20	20240509	200100	166499640	8920	8920	8920	8920	0
21	20240509	200000	166499640	8920	8920	8920	8920	0
22	20240509	195900	166499640	8920	8920	8920	8920	0
23	20240509	195800	166499640	8920	8920	8920	8920	0
24	20240509	195700	166499640	8920	8920	8920	8920	0
25	20240509	195600	166499640	8920	8920	8920	8920	0
26	20240509	195500	166499640	8920	8920	8920	8920	0
27	20240509	195400	166499640	8920	8920	8920	8920	0
28	20240509	195300	166499640	8920	8920	8920	8920	0
29	20240509	195200	166499640	8920	8920	8920	8920	0
30	20240509	195100	166499640	8920	8920	8920	8920	0
31	20240509	195000	166499640	8920	8920	8920	8920	0
32	20240509	194900	166499640	8920	8920	8920	8920	632
33	20240509	194800	166499640	8920	8920	8920	8920	0
34	20240509	194700	166499640	8920	8920	8920	8920	0
35	20240509	194600	166499640	8920	8920	8920	8920	0
36	20240509	194500	166499640	8920	8920	8920	8920	0
37	20240509	194400	166499640	8920	8920	8920	8920	0
38	20240509	194300	166499640	8920	8920	8920	8920	0
39	20240509	194200	166499640	8920	8920	8920	8920	0
40	20240509	194100	166499640	8920	8920	8920	8920	0
41	20240509	194000	166499640	8920	8920	8920	8920	0
42	20240509	193900	166499640	8920	8920	8920	8920	0
43	20240509	193800	166499640	8920	8920	8920	8920	0
44	20240509	193700	166499640	8920	8920	8920	8920	0
45	20240509	193600	166499640	8920	8920	8920	8920	0
46	20240509	193500	166499640	8920	8920	8920	8920	0
47	20240509	193400	166499640	8920	8920	8920	8920	0
48	20240509	193300	166499640	8920	8920	8920	8920	0
49	20240509	193200	166499640	8920	8920	8920	8920	0
50	20240509	193100	166499640	8920	8920	8920	8920	0
51	20240509	193000	166499640	8920	8920	8920	8920	0
52	20240509	192900	166499640	8920	8920	8920	8920	0
53	20240509	192800	166499640	8920	8920	8920	8920	0
54	20240509	192700	166499640	8920	8920	8920	8920	0
55	20240509	192600	166499640	8920	8920	8920	8920	0
56	20240509	192500	166499640	8920	8920	8920	8920	0
57	20240509	192400	166499640	8920	8920	8920	8920	0
58	20240509	192300	166499640	8920	8920	8920	8920	0
59	20240509	192200	166499640	8920	8920	8920	8920	0
60	20240509	192100	166499640	8920	8920	8920	8920	0
61	20240509	192000	166499640	8920	8920	8920	8920	0
62	20240509	191900	166499640	8920	8920	8920	8920	632
63	20240509	191800	166499640	8920	8920	8920	8920	0
64	20240509	191700	166499640	8920	8920	8920	8920	0
65	20240509	191600	166499640	8920	8920	8920	8920	0
66	20240509	191500	166499640	8920	8920	8920	8920	0
67	20240509	191400	166499640	8920	8920	8920	8920	0
68	20240509	191300	166499640	8920	8920	8920	8920	0
69	20240509	191200	166499640	8920	8920	8920	8920	0
70	20240509	191100	166499640	8920	8920	8920	8920	0
71	20240509	191000	166499640	8920	8920	8920	8920	0
72	20240509	190900	166499640	8920	8920	8920	8920	0
73	20240509	190800	166499640	8920	8920	8920	8920	0
74	20240509	190700	166499640	8920	8920	8920	8920	0
75	20240509	190600	166499640	8920	8920	8920	8920	0
76	20240509	190500	166499640	8920	8920	8920	8920	0
77	20240509	190400	166499640	8920	8920	8920	8920	0
78	20240509	190300	166499640	8920	8920	8920	8920	0
79	20240509	190200	166499640	8920	8920	8920	8920	0
80	20240509	190100	166499640	8920	8920	8920	8920	0
81	20240509	190000	166499640	8920	8920	8920	8920	0
82	20240509	185900	166499640	8920	8920	8920	8920	0
83	20240509	185800	166499640	8920	8920	8920	8920	0
84	20240509	185700	166499640	8920	8920	8920	8920	0
85	20240509	185600	166499640	8920	8920	8920	8920	0
86	20240509	185500	166499640	8920	8920	8920	8920	0
87	20240509	185400	166499640	8920	8920	8920	8920	0
88	20240509	185300	166499640	8920	8920	8920	8920	0
89	20240509	185200	166499640	8920	8920	8920	8920	0
90	20240509	185100	166499640	8920	8920	8920	8920	0
91	20240509	185000	166499640	8920	8920	8920	8920	0
92	20240509	184900	166499640	8920	8920	8920	8920	632
93	20240509	184800	166499640	8920	8920	8920	8920	0
94	20240509	184700	166499640	8920	8920	8920	8920	0
95	20240509	184600	166499640	8920	8920	8920	8920	0
96	20240509	184500	166499640	8920	8920	8920	8920	0
97	20240509	184400	166499640	8920	8920	8920	8920	0
98	20240509	184300	166499640	8920	8920	8920	8920	0
99	20240509	184200	166499640	8920	8920	8920	8920	0
100	20240509	184100	166499640	8920	8920	8920	8920	0
101	20240509	184000	166499640	8920	8920	8920	8920	0
102	20240509	183900	166499640	8920	8920	8920	8920	0
103	20240509	183800	166499640	8920	8920	8920	8920	0
104	20240509	183700	166499640	8920	8920	8920	8920	0
105	20240509	183600	166499640	8920	8920	8920	8920	0
106	20240509	183500	166499640	8920	8920	8920	8920	0
107	20240509	183400	166499640	8920	8920	8920	8920	0
108	20240509	183300	166499640	8920	8920	8920	8920	0
109	20240509	183200	166499640	8920	8920	8920	8920	0
110	20240509	183100	166499640	8920	8920	8920	8920	0
111	20240509	183000	166499640	8920	8920	8920	8920	0
112	20240509	182900	166499640	8920	8920	8920	8920	0
113	20240509	182800	166499640	8920	8920	8920	8920	0
114	20240509	182700	166499640	8920	8920	8920	8920	0
115	20240509	182600	166499640	8920	8920	8920	8920	0
116	20240509	182500	166499640	8920	8920	8920	8920	0
117	20240509	182400	166499640	8920	8920	8920	8920	0
118	20240509	182300	166499640	8920	8920	8920	8920	0
119	20240509	182200	166499640	8920	8920	8920	8920	0
120	20240509	182100	166499640	8920	8920	8920	8920	0
121	20240509	182000	166499640	8920	8920	8920	8920	0
122	20240509	181900	166499640	8920	8920	8920	8920	632
123	20240509	181800	166499640	8920	8920	8920	8920	0
124	20240509	181700	166499640	8920	8920	8920	8920	0
125	20240509	181600	166499640	8920	8920	8920	8920	0
126	20240509	181500	166499640	8920	8920	8920	8920	0
127	20240509	181400	166499640	8920	8920	8920	8920	0
128	20240509	181300	166499640	8920	8920	8920	8920	0
129	20240509	181200	166499640	8920	8920	8920	8920	0
130	20240509	181100	166499640	8920	8920	8920	8920	0
131	20240509	181000	166499640	8920	8920	8920	8920	0
132	20240509	180900	166499640	8920	8920	8920	8920	0
133	20240509	180800	166499640	8920	8920	8920	8920	0
134	20240509	180700	166499640	8920	8920	8920	8920	0
135	20240509	180600	166499640	8920	8920	8920	8920	0
136	20240509	180500	166499640	8920	8920	8920	8920	0
137	20240509	180400	166499640	8920	8920	8920	8920	0
138	20240509	180300	166499640	8920	8920	8920	8920	0
139	20240509	180200	166499640	8920	8920	8920	8920	0
140	20240509	180100	166499640	8920	8920	8920	8920	0
141	20240509	180000	166499640	8920	8920	8920	8920	0
142	20240509	175900	166499640	8920	8920	8920	8920	0
143	20240509	175800	166499640	8920	8920	8920	8920	0
144	20240509	175700	166499640	8920	8920	8920	8920	0
145	20240509	175600	166499640	8920	8920	8920	8920	0
146	20240509	175500	166499640	8920	8920	8920	8920	0
147	20240509	175400	166499640	8920	8920	8920	8920	0
148	20240509	175300	166499640	8920	8920	8920	8920	0
149	20240509	175200	166499640	8920	8920	8920	8920	0
150	20240509	175100	166499640	8920	8920	8920	8920	0
151	20240509	175000	166499640	8920	8920	8920	8920	0
152	20240509	174900	166499640	8920	8920	8920	8920	632
153	20240509	174800	166499640	8920	8920	8920	8920	0
154	20240509	174700	166499640	8920	8920	8920	8920	0
155	20240509	174600	166499640	8920	8920	8920	8920	0
156	20240509	174500	166499640	8920	8920	8920	8920	0
157	20240509	174400	166499640	8920	8920	8920	8920	0
158	20240509	174300	166499640	8920	8920	8920	8920	0
159	20240509	174200	166499640	8920	8920	8920	8920	0
160	20240509	174100	166499640	8920	8920	8920	8920	0
161	20240509	174000	166499640	8920	8920	8920	8920	0
162	20240509	173900	166499640	8920	8920	8920	8920	0
163	20240509	173800	166499640	8920	8920	8920	8920	0
164	20240509	173700	166499640	8920	8920	8920	8920	0
165	20240509	173600	166499640	8920	8920	8920	8920	0
166	20240509	173500	166499640	8920	8920	8920	8920	0
167	20240509	173400	166499640	8920	8920	8920	8920	0
168	20240509	173300	166499640	8920	8920	8920	8920	0
169	20240509	173200	166499640	8920	8920	8920	8920	0
170	20240509	173100	166499640	8920	8920	8920	8920	0
171	20240509	173000	166499640	8920	8920	8920	8920	0
172	20240509	172900	166499640	8920	8920	8920	8920	0
173	20240509	172800	166499640	8920	8920	8920	8920	0
174	20240509	172700	166499640	8920	8920	8920	8920	0
175	20240509	172600	166499640	8920	8920	8920	8920	0
176	20240509	172500	166499640	8920	8920	8920	8920	0
177	20240509	172400	166499640	8920	8920	8920	8920	0
178	20240509	172300	166499640	8920	8920	8920	8920	0
179	20240509	172200	166499640	8920	8920	8920	8920	0
180	20240509	172100	166499640	8920	8920	8920	8920	0
181	20240509	172000	166499640	8920	8920	8920	8920	0
182	20240509	171900	166499640	8920	8920	8920	8920	632
183	20240509	171800	166499640	8920	8920	8920	8920	0
184	20240509	171700	166499640	8920	8920	8920	8920	0
185	20240509	171600	166499640	8920	8920	8920	8920	0
186	20240509	171500	166499640	8920	8920	8920	8920	0
187	20240509	171400	166499640	8920	8920	8920	8920	0
188	20240509	171300	166499640	8920	8920	8920	8920	0
189	20240509	171200	166499640	8920	8920	8920	8920	0
190	20240509	171100	166499640	8920	8920	8920	8920	0
191	20240509	171000	166499640	8920	8920	8920	8920	0
192	20240509	170900	166499640	8920	8920	8920	8920	0
193	20240509	170800	166499640	8920	8920	8920	8920	0
194	20240509	170700	166499640	8920	8920	8920	8920	0
195	20240509	170600	166499640	8920	8920	8920	8920	0
196	20240509	170500	166499640	8920	8920	8920	8920	0
197	20240509	170400	166499640	8920	8920	8920	8920	0
198	20240509	170300	166499640	8920	8920	8920	8920	0
199	20240509	170200	166499640	8920	8920	8920	8920	0
200	20240509	170100	166499640	8920	8920	8920	8920	0
201	20240509	170000	166499640	8920	8920	8920	8920	0
202	20240509	165900	166499640	8920	8920	8920	8920	0
203	20240509	165800	166499640	8920	8920	8920	8920	0
204	20240509	165700	166499640	8920	8920	8920	8920	0
205	20240509	165600	166499640	8920	8920	8920	8920	0
206	20240509	165500	166499640	8920	8920	8920	8920	0
207	20240509	165400	166499640	8920	8920	8920	8920	0
208	20240509	165300	166499640	8920	8920	8920	8920	0
209	20240509	165200	166499640	8920	8920	8920	8920	0
210	20240509	165100	166499640	8920	8920	8920	8920	0
211	20240509	165000	166499640	8920	8920	8920	8920	0
212	20240509	164900	166499640	8920	8920	8920	8920	632
213	20240509	164800	166499640	8920	8920	8920	8920	0
214	20240509	164700	166499640	8920	8920	8920	8920	0
215	20240509	164600	166499640	8920	8920	8920	8920	0
216	20240509	164500	166499640	8920	8920	8920	8920	0
217	20240509	164400	166499640	8920	8920	8920	8920	0
218	20240509	164300	166499640	8920	8920	8920	8920	0
219	20240509	164200	166499640	8920	8920	8920	8920	0
220	20240509	164100	166499640	8920	8920	8920	8920	0
221	20240509	164000	166499640	8920	8920	8920	8920	0
222	20240509	163900	166499640	8920	8920	8920	8920	0
223	20240509	163800	166499640	8920	8920	8920	8920	0
224	20240509	163700	166499640	8920	8920	8920	8920	0
225	20240509	163600	166499640	8920	8920	8920	8920	0
226	20240509	163500	166499640	8920	8920	8920	8920	0
227	20240509	163400	166499640	8920	8920	8920	8920	0
228	20240509	163300	166499640	8920	8920	8920	8920	0
229	20240509	163200	166499640	8920	8920	8920	8920	0
230	20240509	163100	166499640	8920	8920	8920	8920	0
231	20240509	163000	166499640	8920	8920	8920	8920	0
232	20240509	162900	166499640	8920	8920	8920	8920	0
233	20240509	162800	166499640	8920	8920	8920	8920	0
234	20240509	162700	166499640	8920	8920	8920	8920	0
235	20240509	162600	166499640	8920	8920	8920	8920	0
236	20240509	162500	166499640	8920	8920	8920	8920	0
237	20240509	162400	166499640	8920	8920	8920	8920	0
238	20240509	162300	166499640	8920	8920	8920	8920	0
239	20240509	162200	166499640	8920	8920	8920	8920	0
240	20240509	162100	166499640	8920	8920	8920	8920	0
241	20240509	162000	166499640	8920	8920	8920	8920	0
242	20240509	161900	166499640	8920	8920	8920	8920	632
243	20240509	161800	166499640	8920	8920	8920	8920	0
244	20240509	161700	166499640	8920	8920	8920	8920	0
245	20240509	161600	166499640	8920	8920	8920	8920	0
246	20240509	161500	166499640	8920	8920	8920	8920	0
247	20240509	161400	166499640	8920	8920	8920	8920	0
248	20240509	161300	166499640	8920	8920	8920	8920	0
249	20240509	161200	166499640	8920	8920	8920	8920	0
250	20240509	161100	166499640	8920	8920	8920	8920	0
251	20240509	161000	166499640	8920	8920	8920	8920	0
252	20240509	160900	166499640	8920	8920	8920	8920	0
253	20240509	160800	166499640	8920	8920	8920	8920	0
254	20240509	160700	166499640	8920	8920	8920	8920	0
255	20240509	160600	166499640	8920	8920	8920	8920	0
256	20240509	160500	166499640	8920	8920	8920	8920	0
257	20240509	160400	166499640	8920	8920	8920	8920	0
258	20240509	160300	166499640	8920	8920	8920	8920	0
259	20240509	160200	166499640	8920	8920	8920	8920	0
260	20240509	160100	166499640	8920	8920	8920	8920	0
261	20240509	160000	166499640	8920	8920	8920	8920	0
262	20240509	155900	166499640	8920	8920	8920	8920	0
263	20240509	155800	166499640	8920	8920	8920	8920	0
264	20240509	155700	166499640	8920	8920	8920	8920	0
265	20240509	155600	166499640	8920	8920	8920	8920	0
266	20240509	155500	166499640	8920	8920	8920	8920	0
267	20240509	155400	166499640	8920	8920	8920	8920	0
268	20240509	155300	166499640	8920	8920	8920	8920	0
269	20240509	155200	166499640	8920	8920	8920	8920	0
270	20240509	155100	166499640	8920	8920	8920	8920	0
271	20240509	155000	166499640	8920	8920	8920	8920	0
272	20240509	154900	166499640	8920	8920	8920	8920	632
273	20240509	154800	166499640	8920	8920	8920	8920	0
274	20240509	154700	166499640	8920	8920	8920	8920	0
275	20240509	154600	166499640	8920	8920	8920	8920	0
276	20240509	154500	166499640	8920	8920	8920	8920	0
277	20240509	154400	166499640	8920	8920	8920	8920	0
278	20240509	154300	166499640	8920	8920	8920	8920	0
279	20240509	154200	166499640	8920	8920	8920	8920	0
280	20240509	154100	166499640	8920	8920	8920	8920	0
281	20240509	154000	166499640	8920	8920	8920	8920	0
282	20240509	153900	166499640	8920	8920	8920	8920	0
283	20240509	153800	166499640	8920	8920	8920	8920	0
284	20240509	153700	166499640	8920	8920	8920	8920	0
285	20240509	153600	166499640	8920	8920	8920	8920	0
286	20240509	153500	166499640	8920	8920	8920	8920	0
287	20240509	153400	166499640	8920	8920	8920	8920	0
288	20240509	153300	166499640	8920	8920	8920	8920	0
289	20240509	153200	166499640	8920	8920	8920	8920	0
290	20240509	153100	166499640	8920	8920	8920	8920	0
291	20240509	153000	166499640	8920	8920	8920	8920	632
292	20240509	152900	160862200	8930	8930	8930	8930	0
293	20240509	152800	160862200	8930	8930	8930	8930	0
294	20240509	152700	160862200	8930	8930	8930	8930	0
295	20240509	152600	160862200	8930	8930	8930	8930	0
296	20240509	152500	160862200	8930	8930	8930	8930	0
297	20240509	152400	160862200	8930	8930	8930	8930	0
298	20240509	152300	160862200	8930	8930	8930	8930	0
299	20240509	152200	160862200	8930	8930	8930	8930	0
300	20240509	152100	160862200	8930	8930	8930	8930	0
301	20240509	152000	160862200	8930	8930	8930	8930	0
302	20240509	151900	160862200	8930	8890	8930	8840	117
303	20240509	151800	159820790	8890	8890	8890	8890	0
304	20240509	151700	159820790	8890	8890	8890	8890	0
305	20240509	151600	159820790	8890	8890	8890	8890	0
306	20240509	151500	159820790	8890	8890	8890	8890	2
307	20240509	151400	159803010	8840	8840	8840	8840	5
308	20240509	151300	159758810	8880	8880	8880	8880	33
309	20240509	151200	159465770	8880	8840	8880	8840	165
310	20240509	151100	158006290	8840	8840	8840	8840	66
311	20240509	151000	157422850	8840	8840	8840	8840	220
312	20240509	150900	155478050	8880	8880	8880	8880	0
313	20240509	150800	155478050	8880	8880	8880	8880	0
314	20240509	150700	155478050	8880	8880	8880	8880	0
315	20240509	150600	155478050	8880	8880	8880	8880	0
316	20240509	150500	155478050	8880	8880	8880	8880	0
317	20240509	150400	155478050	8880	8880	8880	8880	0
318	20240509	150300	155478050	8880	8880	8880	8880	0
319	20240509	150200	155478050	8880	8880	8880	8880	0
320	20240509	150100	155478050	8880	8880	8880	8880	0
321	20240509	150000	155478050	8880	8880	8880	8880	0
322	20240509	145900	155478050	8880	8880	8880	8880	0
323	20240509	145800	155478050	8880	8880	8880	8880	0
324	20240509	145700	155478050	8880	8880	8880	8880	0
325	20240509	145600	155478050	8880	8880	8880	8880	1
326	20240509	145500	155469170	8870	8870	8870	8870	0
327	20240509	145400	155469170	8870	8870	8870	8870	0
328	20240509	145300	155469170	8870	8870	8870	8870	43
329	20240509	145200	155087760	8870	8870	8870	8870	0
330	20240509	145100	155087760	8870	8870	8870	8870	0
331	20240509	145000	155087760	8870	8870	8870	8870	4
332	20240509	144900	155052280	8850	8850	8850	8850	0
333	20240509	144800	155052280	8850	8850	8850	8850	0
334	20240509	144700	155052280	8850	8850	8850	8850	98
335	20240509	144600	154184980	8850	8850	8850	8850	2
336	20240509	144500	154167280	8850	8850	8850	8850	0
337	20240509	144400	154167280	8850	8850	8850	8850	2
338	20240509	144300	154149580	8840	8840	8840	8840	0
339	20240509	144200	154149580	8840	8840	8840	8840	0
340	20240509	144100	154149580	8840	8840	8840	8840	0
341	20240509	144000	154149580	8840	8840	8840	8840	0
342	20240509	143900	154149580	8840	8840	8840	8840	191
343	20240509	143800	152461140	8830	8830	8830	8830	0
344	20240509	143700	152461140	8830	8830	8830	8830	0
345	20240509	143600	152461140	8830	8830	8830	8830	0
346	20240509	143500	152461140	8830	8830	8830	8830	0
347	20240509	143400	152461140	8830	8830	8830	8830	1
348	20240509	143300	152452310	8820	8820	8820	8820	0
349	20240509	143200	152452310	8820	8820	8820	8820	0
350	20240509	143100	152452310	8820	8820	8820	8820	0
351	20240509	143000	152452310	8820	8820	8820	8820	0
352	20240509	142900	152452310	8820	8820	8820	8820	0
353	20240509	142800	152452310	8820	8820	8820	8820	0
354	20240509	142700	152452310	8820	8820	8820	8820	1
355	20240509	142600	152443490	8840	8840	8840	8840	0
356	20240509	142500	152443490	8840	8840	8840	8840	1
357	20240509	142400	152434650	8830	8830	8830	8830	0
358	20240509	142300	152434650	8830	8830	8830	8830	0
359	20240509	142200	152434650	8830	8830	8830	8830	0
360	20240509	142100	152434650	8830	8830	8830	8830	0
361	20240509	142000	152434650	8830	8830	8830	8830	89
362	20240509	141900	151648780	8830	8830	8830	8830	0
363	20240509	141800	151648780	8830	8840	8840	8830	21
364	20240509	141700	151463270	8870	8870	8870	8870	0
365	20240509	141600	151463270	8870	8870	8870	8870	1
366	20240509	141500	151454400	8840	8840	8840	8840	0
367	20240509	141400	151454400	8840	8840	8840	8840	0
368	20240509	141300	151454400	8840	8840	8840	8840	0
369	20240509	141200	151454400	8840	8840	8840	8840	0
370	20240509	141100	151454400	8840	8840	8840	8840	0
371	20240509	141000	151454400	8840	8840	8840	8840	0
372	20240509	140900	151454400	8840	8840	8840	8840	0
373	20240509	140800	151454400	8840	8850	8850	8840	340
374	20240509	140700	148447030	8870	8870	8870	8870	0
375	20240509	140600	148447030	8870	8870	8870	8870	0
376	20240509	140500	148447030	8870	8870	8870	8870	0
377	20240509	140400	148447030	8870	8870	8870	8870	0
378	20240509	140300	148447030	8870	8870	8870	8870	0
379	20240509	140200	148447030	8870	8870	8870	8870	0
380	20240509	140100	148447030	8870	8870	8870	8870	0
381	20240509	140000	148447030	8870	8860	8870	8860	2
382	20240509	135900	148429300	8850	8850	8850	8850	0
383	20240509	135800	148429300	8850	8850	8850	8850	0
384	20240509	135700	148429300	8850	8850	8850	8850	0
385	20240509	135600	148429300	8850	8850	8850	8850	0
386	20240509	135500	148429300	8850	8850	8850	8850	0
387	20240509	135400	148429300	8850	8850	8850	8850	0
388	20240509	135300	148429300	8850	8850	8850	8850	0
389	20240509	135200	148429300	8850	8850	8850	8850	1
390	20240509	135100	148420450	8850	8850	8850	8850	0
391	20240509	135000	148420450	8850	8850	8850	8850	0
392	20240509	134900	148420450	8850	8850	8850	8850	0
393	20240509	134800	148420450	8850	8850	8850	8850	0
394	20240509	134700	148420450	8850	8850	8850	8850	0
395	20240509	134600	148420450	8850	8850	8850	8850	0
396	20240509	134500	148420450	8850	8850	8850	8850	0
397	20240509	134400	148420450	8850	8850	8850	8850	0
398	20240509	134300	148420450	8850	8850	8850	8850	0
399	20240509	134200	148420450	8850	8850	8850	8850	0
400	20240509	134100	148420450	8850	8850	8850	8850	0
401	20240509	134000	148420450	8850	8850	8850	8850	0
402	20240509	133900	148420450	8850	8850	8850	8850	0
403	20240509	133800	148420450	8850	8850	8850	8850	0
404	20240509	133700	148420450	8850	8850	8850	8850	0
405	20240509	133600	148420450	8850	8850	8850	8850	0
406	20240509	133500	148420450	8850	8850	8850	8850	30
407	20240509	133400	148154950	8870	8870	8870	8870	0
408	20240509	133300	148154950	8870	8870	8870	8870	0
409	20240509	133200	148154950	8870	8860	8870	8860	2
410	20240509	133100	148137220	8850	8850	8850	8850	0
411	20240509	133000	148137220	8850	8850	8850	8850	0
412	20240509	132900	148137220	8850	8850	8850	8850	0
413	20240509	132800	148137220	8850	8850	8850	8850	0
414	20240509	132700	148137220	8850	8850	8850	8850	0
415	20240509	132600	148137220	8850	8850	8850	8850	0
416	20240509	132500	148137220	8850	8850	8850	8850	0
417	20240509	132400	148137220	8850	8860	8860	8850	106
418	20240509	132300	147198880	8860	8860	8860	8860	0
419	20240509	132200	147198880	8860	8860	8860	8860	100
420	20240509	132100	146312880	8870	8870	8870	8870	0
421	20240509	132000	146312880	8870	8870	8870	8870	1
422	20240509	131900	146304010	8860	8860	8860	8860	0
423	20240509	131800	146304010	8860	8860	8860	8860	0
424	20240509	131700	146304010	8860	8860	8860	8860	0
425	20240509	131600	146304010	8860	8860	8860	8860	0
426	20240509	131500	146304010	8860	8860	8860	8860	0
427	20240509	131400	146304010	8860	8860	8860	8860	0
428	20240509	131300	146304010	8860	8860	8860	8860	0
429	20240509	131200	146304010	8860	8860	8860	8860	0
430	20240509	131100	146304010	8860	8860	8860	8860	0
431	20240509	131000	146304010	8860	8860	8860	8860	0
432	20240509	130900	146304010	8860	8860	8860	8860	50
433	20240509	130800	145861010	8860	8860	8860	8860	5
434	20240509	130700	145816710	8870	8870	8870	8870	0
435	20240509	130600	145816710	8870	8870	8870	8870	0
436	20240509	130500	145816710	8870	8870	8870	8870	77
437	20240509	130400	145133720	8880	8880	8880	8880	0
438	20240509	130300	145133720	8880	8880	8880	8880	0
439	20240509	130200	145133720	8880	8880	8880	8880	0
440	20240509	130100	145133720	8880	8880	8880	8880	0
441	20240509	130000	145133720	8880	8880	8880	8880	0
442	20240509	125900	145133720	8880	8880	8880	8880	0
443	20240509	125800	145133720	8880	8880	8880	8880	0
444	20240509	125700	145133720	8880	8880	8880	8880	0
445	20240509	125600	145133720	8880	8880	8880	8880	0
446	20240509	125500	145133720	8880	8880	8880	8880	0
447	20240509	125400	145133720	8880	8880	8880	8880	0
448	20240509	125300	145133720	8880	8880	8880	8880	0
449	20240509	125200	145133720	8880	8880	8880	8880	0
450	20240509	125100	145133720	8880	8880	8880	8880	1
451	20240509	125000	145124840	8870	8870	8870	8870	40
452	20240509	124900	144770040	8870	8870	8870	8870	0
453	20240509	124800	144770040	8870	8870	8870	8870	0
454	20240509	124700	144770040	8870	8870	8870	8870	0
455	20240509	124600	144770040	8870	8870	8870	8870	31
456	20240509	124500	144495070	8870	8870	8870	8870	10
457	20240509	124400	144406370	8890	8890	8890	8890	0
458	20240509	124300	144406370	8890	8890	8890	8890	0
459	20240509	124200	144406370	8890	8890	8890	8890	0
460	20240509	124100	144406370	8890	8890	8890	8890	0
461	20240509	124000	144406370	8890	8890	8890	8890	0
462	20240509	123900	144406370	8890	8890	8890	8890	0
463	20240509	123800	144406370	8890	8890	8890	8890	0
464	20240509	123700	144406370	8890	8890	8890	8890	0
465	20240509	123600	144406370	8890	8890	8890	8890	0
466	20240509	123500	144406370	8890	8890	8890	8890	0
467	20240509	123400	144406370	8890	8890	8890	8890	0
468	20240509	123300	144406370	8890	8890	8890	8890	0
469	20240509	123200	144406370	8890	8890	8890	8890	10
470	20240509	123100	144317470	8890	8890	8890	8890	0
471	20240509	123000	144317470	8890	8890	8890	8890	0
472	20240509	122900	144317470	8890	8890	8890	8890	0
473	20240509	122800	144317470	8890	8890	8890	8890	0
474	20240509	122700	144317470	8890	8890	8890	8890	0
475	20240509	122600	144317470	8890	8890	8890	8890	0
476	20240509	122500	144317470	8890	8890	8890	8890	0
477	20240509	122400	144317470	8890	8890	8890	8890	0
478	20240509	122300	144317470	8890	8890	8890	8890	0
479	20240509	122200	144317470	8890	8890	8890	8890	0
480	20240509	122100	144317470	8890	8890	8890	8890	0
481	20240509	122000	144317470	8890	8890	8890	8890	1
482	20240509	121900	144308580	8890	8890	8890	8890	0
483	20240509	121800	144308580	8890	8890	8890	8890	0
484	20240509	121700	144308580	8890	8890	8890	8890	0
485	20240509	121600	144308580	8890	8890	8890	8890	0
486	20240509	121500	144308580	8890	8890	8890	8890	0
487	20240509	121400	144308580	8890	8890	8890	8890	0
488	20240509	121300	144308580	8890	8890	8890	8890	0
489	20240509	121200	144308580	8890	8890	8890	8890	30
490	20240509	121100	144041880	8890	8890	8890	8890	0
491	20240509	121000	144041880	8890	8890	8890	8890	0
492	20240509	120900	144041880	8890	8890	8890	8890	170
493	20240509	120800	142530580	8890	8890	8890	8890	0
494	20240509	120700	142530580	8890	8890	8890	8890	101
495	20240509	120600	141632690	8890	8890	8890	8890	1
496	20240509	120500	141623800	8880	8880	8880	8880	38
497	20240509	120400	141286360	8880	8880	8880	8880	0
498	20240509	120300	141286360	8880	8880	8880	8880	0
499	20240509	120200	141286360	8880	8880	8880	8880	0
500	20240509	120100	141286360	8880	8880	8880	8880	0
501	20240509	120000	141286360	8880	8880	8880	8880	0
502	20240509	115900	141286360	8880	8880	8880	8880	0
503	20240509	115800	141286360	8880	8880	8880	8880	0
504	20240509	115700	141286360	8880	8880	8880	8880	17
505	20240509	115600	141135400	8880	8840	8880	8840	29
506	20240509	115500	140878170	8880	8880	8880	8880	0
507	20240509	115400	140878170	8880	8880	8880	8880	0
508	20240509	115300	140878170	8880	8880	8880	8880	1
509	20240509	115200	140869290	8880	8880	8880	8880	0
510	20240509	115100	140869290	8880	8880	8880	8880	0
511	20240509	115000	140869290	8880	8880	8880	8880	0
512	20240509	114900	140869290	8880	8880	8880	8880	0
513	20240509	114800	140869290	8880	8880	8880	8880	0
514	20240509	114700	140869290	8880	8880	8880	8880	0
515	20240509	114600	140869290	8880	8880	8880	8880	0
516	20240509	114500	140869290	8880	8880	8880	8880	0
517	20240509	114400	140869290	8880	8880	8880	8880	0
518	20240509	114300	140869290	8880	8880	8880	8880	0
519	20240509	114200	140869290	8880	8880	8880	8880	0
520	20240509	114100	140869290	8880	8880	8880	8880	1
521	20240509	114000	140860410	8880	8880	8880	8880	0
522	20240509	113900	140860410	8880	8880	8880	8880	0
523	20240509	113800	140860410	8880	8880	8880	8880	0
524	20240509	113700	140860410	8880	8880	8880	8880	0
525	20240509	113600	140860410	8880	8880	8880	8880	0
526	20240509	113500	140860410	8880	8880	8880	8880	0
527	20240509	113400	140860410	8880	8880	8880	8880	1
528	20240509	113300	140851530	8880	8880	8880	8880	0
529	20240509	113200	140851530	8880	8880	8880	8880	1
530	20240509	113100	140842650	8880	8880	8880	8880	0
531	20240509	113000	140842650	8880	8880	8880	8880	0
532	20240509	112900	140842650	8880	8880	8880	8880	0
533	20240509	112800	140842650	8880	8880	8880	8880	10
534	20240509	112700	140753850	8880	8880	8880	8880	0
535	20240509	112600	140753850	8880	8880	8880	8880	0
536	20240509	112500	140753850	8880	8880	8880	8880	0
537	20240509	112400	140753850	8880	8880	8880	8880	0
538	20240509	112300	140753850	8880	8880	8880	8880	0
539	20240509	112200	140753850	8880	8860	8880	8860	94
540	20240509	112100	139919320	8870	8870	8870	8870	0
541	20240509	112000	139919320	8870	8870	8870	8870	0
542	20240509	111900	139919320	8870	8870	8870	8870	0
543	20240509	111800	139919320	8870	8870	8870	8870	0
544	20240509	111700	139919320	8870	8870	8870	8870	5
545	20240509	111600	139874970	8870	8870	8870	8870	0
546	20240509	111500	139874970	8870	8870	8870	8870	0
547	20240509	111400	139874970	8870	8870	8870	8870	0
548	20240509	111300	139874970	8870	8870	8870	8870	0
549	20240509	111200	139874970	8870	8870	8870	8870	105
550	20240509	111100	138943620	8870	8800	8870	8800	32
551	20240509	111000	138660700	8880	8850	8880	8750	2350
552	20240509	110900	117987410	8810	8850	8850	8800	2060
553	20240509	110800	99824070	8850	8850	8850	8850	0
554	20240509	110700	99824070	8850	8850	8850	8850	0
555	20240509	110600	99824070	8850	8850	8850	8850	0
556	20240509	110500	99824070	8850	8850	8850	8850	0
557	20240509	110400	99824070	8850	8850	8850	8850	0
558	20240509	110300	99824070	8850	8850	8850	8850	0
559	20240509	110200	99824070	8850	8850	8850	8850	0
560	20240509	110100	99824070	8850	8850	8850	8850	0
561	20240509	110000	99824070	8850	8850	8850	8850	0
562	20240509	105900	99824070	8850	8850	8850	8850	0
563	20240509	105800	99824070	8850	8850	8850	8850	0
564	20240509	105700	99824070	8850	8850	8850	8850	31
565	20240509	105600	99549720	8840	8840	8840	8840	0
566	20240509	105500	99549720	8840	8840	8840	8840	1
567	20240509	105400	99540880	8840	8840	8840	8840	0
568	20240509	105300	99540880	8840	8840	8840	8840	1
569	20240509	105200	99532040	8840	8840	8840	8840	1
570	20240509	105100	99523200	8810	8810	8810	8810	0
571	20240509	105000	99523200	8810	8810	8810	8810	40
572	20240509	104900	99170800	8810	8850	8860	8810	946
573	20240509	104800	90821730	8890	8890	8890	8890	0
574	20240509	104700	90821730	8890	8890	8890	8890	0
575	20240509	104600	90821730	8890	8890	8890	8890	0
576	20240509	104500	90821730	8890	8890	8890	8890	3
577	20240509	104400	90795060	8890	8890	8890	8890	4
578	20240509	104300	90759500	8900	8900	8900	8900	0
579	20240509	104200	90759500	8900	8900	8900	8900	0
580	20240509	104100	90759500	8900	8900	8900	8900	0
581	20240509	104000	90759500	8900	8860	8900	8840	1018
582	20240509	103900	81749080	8860	8860	8860	8860	0
583	20240509	103800	81749080	8860	8860	8860	8860	0
584	20240509	103700	81749080	8860	8860	8860	8860	70
585	20240509	103600	81128880	8930	8930	8930	8930	0
586	20240509	103500	81128880	8930	8930	8930	8930	0
587	20240509	103400	81128880	8930	8930	8930	8930	0
588	20240509	103300	81128880	8930	8930	8930	8930	0
589	20240509	103200	81128880	8930	8930	8930	8930	0
590	20240509	103100	81128880	8930	8930	8930	8930	0
591	20240509	103000	81128880	8930	8870	8930	8860	244
592	20240509	102900	78963390	8870	8870	8870	8870	0
593	20240509	102800	78963390	8870	8870	8870	8870	0
594	20240509	102700	78963390	8870	8870	8870	8870	0
595	20240509	102600	78963390	8870	8870	8870	8870	300
596	20240509	102500	76302390	8870	8870	8870	8870	0
597	20240509	102400	76302390	8870	8870	8870	8870	0
598	20240509	102300	76302390	8870	8900	8900	8870	700
599	20240509	102200	70087330	8880	8880	8880	8880	0
600	20240509	102100	70087330	8880	8880	8880	8880	0
601	20240509	102000	70087330	8880	8880	8880	8880	0
602	20240509	101900	70087330	8880	8880	8880	8880	0
603	20240509	101800	70087330	8880	8880	8880	8880	0
604	20240509	101700	70087330	8880	8880	8880	8880	1
605	20240509	101600	70078450	8880	8880	8880	8880	30
606	20240509	101500	69812050	8880	8880	8880	8880	0
607	20240509	101400	69812050	8880	8890	8890	8880	67
608	20240509	101300	69216920	8890	8890	8890	8890	500
609	20240509	101200	64771920	8930	8930	8930	8930	0
610	20240509	101100	64771920	8930	8930	8930	8930	0
611	20240509	101000	64771920	8930	8930	8930	8930	0
612	20240509	100900	64771920	8930	8930	8930	8930	0
613	20240509	100800	64771920	8930	8930	8930	8930	0
614	20240509	100700	64771920	8930	8930	8930	8930	0
615	20240509	100600	64771920	8930	8930	8930	8930	1
616	20240509	100500	64762990	8940	8940	8940	8940	1
617	20240509	100400	64754050	8960	8960	8960	8960	0
618	20240509	100300	64754050	8960	8960	8960	8960	0
619	20240509	100200	64754050	8960	8960	8960	8960	0
620	20240509	100100	64754050	8960	8960	8960	8960	0
621	20240509	100000	64754050	8960	8930	8960	8880	3571
622	20240509	095900	32990520	8940	8940	8940	8940	0
623	20240509	095800	32990520	8940	8940	8940	8940	0
624	20240509	095700	32990520	8940	8940	8940	8940	0
625	20240509	095600	32990520	8940	8940	8940	8940	2
626	20240509	095500	32972640	8930	8930	8930	8930	0
627	20240509	095400	32972640	8930	8930	8930	8930	101
628	20240509	095300	32070710	8940	8940	8940	8940	0
629	20240509	095200	32070710	8940	8940	8940	8940	0
630	20240509	095100	32070710	8940	8940	8940	8940	0
631	20240509	095000	32070710	8940	8940	8940	8940	0
632	20240509	094900	32070710	8940	8940	8940	8940	0
633	20240509	094800	32070710	8940	8940	8940	8940	0
634	20240509	094700	32070710	8940	8940	8940	8940	0
635	20240509	094600	32070710	8940	8940	8940	8940	0
636	20240509	094500	32070710	8940	8940	8940	8940	0
637	20240509	094400	32070710	8940	8940	8940	8940	0
638	20240509	094300	32070710	8940	8940	8940	8940	3
639	20240509	094200	32043890	8930	8930	8930	8930	10
640	20240509	094100	31954590	8940	8940	8940	8940	9
641	20240509	094000	31874130	8930	8930	8930	8930	0
642	20240509	093900	31874130	8930	8930	8930	8930	0
643	20240509	093800	31874130	8930	8930	8930	8930	0
644	20240509	093700	31874130	8930	8930	8930	8930	0
645	20240509	093600	31874130	8930	8930	8930	8930	0
646	20240509	093500	31874130	8930	8930	8930	8930	700
647	20240509	093400	25623130	8940	8940	8940	8940	6
648	20240509	093300	25569490	8940	8940	8940	8940	0
649	20240509	093200	25569490	8940	8930	8940	8930	67
650	20240509	093100	24970990	8930	8930	8930	8930	2
651	20240509	093000	24953130	8930	8930	8930	8930	1
652	20240509	092900	24944200	8900	8900	8900	8900	0
653	20240509	092800	24944200	8900	8900	8900	8900	0
654	20240509	092700	24944200	8900	8900	8900	8900	100
655	20240509	092600	24054200	8910	8910	8910	8910	0
656	20240509	092500	24054200	8910	8910	8910	8910	510
657	20240509	092400	19510100	8920	8920	8920	8920	1
658	20240509	092300	19501180	8900	8910	8910	8900	1000
659	20240509	092200	10599900	8930	8930	8930	8930	2
660	20240509	092100	10582040	8930	8930	8930	8930	1
661	20240509	092000	10573110	8940	8940	8940	8940	0
662	20240509	091900	10573110	8940	8940	8940	8940	0
663	20240509	091800	10573110	8940	8940	8940	8940	58
664	20240509	091700	10054590	8940	8940	8940	8940	1
665	20240509	091600	10045650	8940	8940	8940	8940	9
666	20240509	091500	9965190	8960	8960	8960	8960	0
667	20240509	091400	9965190	8960	8960	8960	8960	0
668	20240509	091300	9965190	8960	8960	8960	8960	0
669	20240509	091200	9965190	8960	8960	8960	8960	0
670	20240509	091100	9965190	8960	8960	8960	8960	0
671	20240509	091000	9965190	8960	8960	8960	8960	0
672	20240509	090900	9965190	8960	8960	8960	8960	0
673	20240509	090800	9965190	8960	8960	8960	8960	4
674	20240509	090700	9929350	8960	8960	8960	8960	16
675	20240509	090600	9785990	8950	8950	8950	8950	0
676	20240509	090500	9785990	8950	8930	8950	8930	704
677	20240509	090400	3499170	8900	8920	8920	8900	348
678	20240509	090300	401800	8920	8920	8920	8920	0
679	20240509	090200	401800	8920	8920	8920	8920	5
680	20240509	090100	357200	8930	8930	8930	8930	3
681	20240509	090000	330410	8930	8930	8930	8930	37