KissMeData/169330/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	202400	27457820	2850	2850	2850	2850	100
3	20240508	202300	27457820	2850	2850	2850	2850	0
4	20240508	202200	27457820	2850	2850	2850	2850	0
5	20240508	202100	27457820	2850	2850	2850	2850	0
6	20240508	202000	27457820	2850	2850	2850	2850	0
7	20240508	201900	27457820	2850	2850	2850	2850	0
8	20240508	201800	27457820	2850	2850	2850	2850	0
9	20240508	201700	27457820	2850	2850	2850	2850	0
10	20240508	201600	27457820	2850	2850	2850	2850	0
11	20240508	201500	27457820	2850	2850	2850	2850	0
12	20240508	201400	27457820	2850	2850	2850	2850	0
13	20240508	201300	27457820	2850	2850	2850	2850	0
14	20240508	201200	27457820	2850	2850	2850	2850	0
15	20240508	201100	27457820	2850	2850	2850	2850	0
16	20240508	201000	27457820	2850	2850	2850	2850	0
17	20240508	200900	27457820	2850	2850	2850	2850	0
18	20240508	200800	27457820	2850	2850	2850	2850	0
19	20240508	200700	27457820	2850	2850	2850	2850	0
20	20240508	200600	27457820	2850	2850	2850	2850	0
21	20240508	200500	27457820	2850	2850	2850	2850	0
22	20240508	200400	27457820	2850	2850	2850	2850	0
23	20240508	200300	27457820	2850	2850	2850	2850	0
24	20240508	200200	27457820	2850	2850	2850	2850	0
25	20240508	200100	27457820	2850	2850	2850	2850	0
26	20240508	200000	27457820	2850	2850	2850	2850	0
27	20240508	195900	27457820	2850	2850	2850	2850	0
28	20240508	195800	27457820	2850	2850	2850	2850	0
29	20240508	195700	27457820	2850	2850	2850	2850	0
30	20240508	195600	27457820	2850	2850	2850	2850	0
31	20240508	195500	27457820	2850	2850	2850	2850	0
32	20240508	195400	27457820	2850	2850	2850	2850	100
33	20240508	195300	27457820	2850	2850	2850	2850	0
34	20240508	195200	27457820	2850	2850	2850	2850	0
35	20240508	195100	27457820	2850	2850	2850	2850	0
36	20240508	195000	27457820	2850	2850	2850	2850	0
37	20240508	194900	27457820	2850	2850	2850	2850	0
38	20240508	194800	27457820	2850	2850	2850	2850	0
39	20240508	194700	27457820	2850	2850	2850	2850	0
40	20240508	194600	27457820	2850	2850	2850	2850	0
41	20240508	194500	27457820	2850	2850	2850	2850	0
42	20240508	194400	27457820	2850	2850	2850	2850	0
43	20240508	194300	27457820	2850	2850	2850	2850	0
44	20240508	194200	27457820	2850	2850	2850	2850	0
45	20240508	194100	27457820	2850	2850	2850	2850	0
46	20240508	194000	27457820	2850	2850	2850	2850	0
47	20240508	193900	27457820	2850	2850	2850	2850	0
48	20240508	193800	27457820	2850	2850	2850	2850	0
49	20240508	193700	27457820	2850	2850	2850	2850	0
50	20240508	193600	27457820	2850	2850	2850	2850	0
51	20240508	193500	27457820	2850	2850	2850	2850	0
52	20240508	193400	27457820	2850	2850	2850	2850	0
53	20240508	193300	27457820	2850	2850	2850	2850	0
54	20240508	193200	27457820	2850	2850	2850	2850	0
55	20240508	193100	27457820	2850	2850	2850	2850	0
56	20240508	193000	27457820	2850	2850	2850	2850	0
57	20240508	192900	27457820	2850	2850	2850	2850	0
58	20240508	192800	27457820	2850	2850	2850	2850	0
59	20240508	192700	27457820	2850	2850	2850	2850	0
60	20240508	192600	27457820	2850	2850	2850	2850	0
61	20240508	192500	27457820	2850	2850	2850	2850	0
62	20240508	192400	27457820	2850	2850	2850	2850	100
63	20240508	192300	27457820	2850	2850	2850	2850	0
64	20240508	192200	27457820	2850	2850	2850	2850	0
65	20240508	192100	27457820	2850	2850	2850	2850	0
66	20240508	192000	27457820	2850	2850	2850	2850	0
67	20240508	191900	27457820	2850	2850	2850	2850	0
68	20240508	191800	27457820	2850	2850	2850	2850	0
69	20240508	191700	27457820	2850	2850	2850	2850	0
70	20240508	191600	27457820	2850	2850	2850	2850	0
71	20240508	191500	27457820	2850	2850	2850	2850	0
72	20240508	191400	27457820	2850	2850	2850	2850	0
73	20240508	191300	27457820	2850	2850	2850	2850	0
74	20240508	191200	27457820	2850	2850	2850	2850	0
75	20240508	191100	27457820	2850	2850	2850	2850	0
76	20240508	191000	27457820	2850	2850	2850	2850	0
77	20240508	190900	27457820	2850	2850	2850	2850	0
78	20240508	190800	27457820	2850	2850	2850	2850	0
79	20240508	190700	27457820	2850	2850	2850	2850	0
80	20240508	190600	27457820	2850	2850	2850	2850	0
81	20240508	190500	27457820	2850	2850	2850	2850	0
82	20240508	190400	27457820	2850	2850	2850	2850	0
83	20240508	190300	27457820	2850	2850	2850	2850	0
84	20240508	190200	27457820	2850	2850	2850	2850	0
85	20240508	190100	27457820	2850	2850	2850	2850	0
86	20240508	190000	27457820	2850	2850	2850	2850	0
87	20240508	185900	27457820	2850	2850	2850	2850	0
88	20240508	185800	27457820	2850	2850	2850	2850	0
89	20240508	185700	27457820	2850	2850	2850	2850	0
90	20240508	185600	27457820	2850	2850	2850	2850	0
91	20240508	185500	27457820	2850	2850	2850	2850	0
92	20240508	185400	27457820	2850	2850	2850	2850	100
93	20240508	185300	27457820	2850	2850	2850	2850	0
94	20240508	185200	27457820	2850	2850	2850	2850	0
95	20240508	185100	27457820	2850	2850	2850	2850	0
96	20240508	185000	27457820	2850	2850	2850	2850	0
97	20240508	184900	27457820	2850	2850	2850	2850	0
98	20240508	184800	27457820	2850	2850	2850	2850	0
99	20240508	184700	27457820	2850	2850	2850	2850	0
100	20240508	184600	27457820	2850	2850	2850	2850	0
101	20240508	184500	27457820	2850	2850	2850	2850	0
102	20240508	184400	27457820	2850	2850	2850	2850	0
103	20240508	184300	27457820	2850	2850	2850	2850	0
104	20240508	184200	27457820	2850	2850	2850	2850	0
105	20240508	184100	27457820	2850	2850	2850	2850	0
106	20240508	184000	27457820	2850	2850	2850	2850	0
107	20240508	183900	27457820	2850	2850	2850	2850	0
108	20240508	183800	27457820	2850	2850	2850	2850	0
109	20240508	183700	27457820	2850	2850	2850	2850	0
110	20240508	183600	27457820	2850	2850	2850	2850	0
111	20240508	183500	27457820	2850	2850	2850	2850	0
112	20240508	183400	27457820	2850	2850	2850	2850	0
113	20240508	183300	27457820	2850	2850	2850	2850	0
114	20240508	183200	27457820	2850	2850	2850	2850	0
115	20240508	183100	27457820	2850	2850	2850	2850	0
116	20240508	183000	27457820	2850	2850	2850	2850	0
117	20240508	182900	27457820	2850	2850	2850	2850	0
118	20240508	182800	27457820	2850	2850	2850	2850	0
119	20240508	182700	27457820	2850	2850	2850	2850	0
120	20240508	182600	27457820	2850	2850	2850	2850	0
121	20240508	182500	27457820	2850	2850	2850	2850	0
122	20240508	182400	27457820	2850	2850	2850	2850	100
123	20240508	182300	27457820	2850	2850	2850	2850	0
124	20240508	182200	27457820	2850	2850	2850	2850	0
125	20240508	182100	27457820	2850	2850	2850	2850	0
126	20240508	182000	27457820	2850	2850	2850	2850	0
127	20240508	181900	27457820	2850	2850	2850	2850	0
128	20240508	181800	27457820	2850	2850	2850	2850	0
129	20240508	181700	27457820	2850	2850	2850	2850	0
130	20240508	181600	27457820	2850	2850	2850	2850	0
131	20240508	181500	27457820	2850	2850	2850	2850	0
132	20240508	181400	27457820	2850	2850	2850	2850	0
133	20240508	181300	27457820	2850	2850	2850	2850	0
134	20240508	181200	27457820	2850	2850	2850	2850	0
135	20240508	181100	27457820	2850	2850	2850	2850	0
136	20240508	181000	27457820	2850	2850	2850	2850	0
137	20240508	180900	27457820	2850	2850	2850	2850	0
138	20240508	180800	27457820	2850	2850	2850	2850	0
139	20240508	180700	27457820	2850	2850	2850	2850	0
140	20240508	180600	27457820	2850	2850	2850	2850	0
141	20240508	180500	27457820	2850	2850	2850	2850	0
142	20240508	180400	27457820	2850	2850	2850	2850	0
143	20240508	180300	27457820	2850	2850	2850	2850	0
144	20240508	180200	27457820	2850	2850	2850	2850	0
145	20240508	180100	27457820	2850	2850	2850	2850	0
146	20240508	180000	27457820	2850	2850	2850	2850	0
147	20240508	175900	27457820	2850	2850	2850	2850	0
148	20240508	175800	27457820	2850	2850	2850	2850	0
149	20240508	175700	27457820	2850	2850	2850	2850	0
150	20240508	175600	27457820	2850	2850	2850	2850	0
151	20240508	175500	27457820	2850	2850	2850	2850	0
152	20240508	175400	27457820	2850	2850	2850	2850	100
153	20240508	175300	27457820	2850	2850	2850	2850	0
154	20240508	175200	27457820	2850	2850	2850	2850	0
155	20240508	175100	27457820	2850	2850	2850	2850	0
156	20240508	175000	27457820	2850	2850	2850	2850	0
157	20240508	174900	27457820	2850	2850	2850	2850	0
158	20240508	174800	27457820	2850	2850	2850	2850	0
159	20240508	174700	27457820	2850	2850	2850	2850	0
160	20240508	174600	27457820	2850	2850	2850	2850	0
161	20240508	174500	27457820	2850	2850	2850	2850	0
162	20240508	174400	27457820	2850	2850	2850	2850	0
163	20240508	174300	27457820	2850	2850	2850	2850	0
164	20240508	174200	27457820	2850	2850	2850	2850	0
165	20240508	174100	27457820	2850	2850	2850	2850	0
166	20240508	174000	27457820	2850	2850	2850	2850	0
167	20240508	173900	27457820	2850	2850	2850	2850	0
168	20240508	173800	27457820	2850	2850	2850	2850	0
169	20240508	173700	27457820	2850	2850	2850	2850	0
170	20240508	173600	27457820	2850	2850	2850	2850	0
171	20240508	173500	27457820	2850	2850	2850	2850	0
172	20240508	173400	27457820	2850	2850	2850	2850	0
173	20240508	173300	27457820	2850	2850	2850	2850	0
174	20240508	173200	27457820	2850	2850	2850	2850	0
175	20240508	173100	27457820	2850	2850	2850	2850	0
176	20240508	173000	27457820	2850	2850	2850	2850	0
177	20240508	172900	27457820	2850	2850	2850	2850	0
178	20240508	172800	27457820	2850	2850	2850	2850	0
179	20240508	172700	27457820	2850	2850	2850	2850	0
180	20240508	172600	27457820	2850	2850	2850	2850	0
181	20240508	172500	27457820	2850	2850	2850	2850	0
182	20240508	172400	27457820	2850	2850	2850	2850	100
183	20240508	172300	27457820	2850	2850	2850	2850	0
184	20240508	172200	27457820	2850	2850	2850	2850	0
185	20240508	172100	27457820	2850	2850	2850	2850	0
186	20240508	172000	27457820	2850	2850	2850	2850	0
187	20240508	171900	27457820	2850	2850	2850	2850	0
188	20240508	171800	27457820	2850	2850	2850	2850	0
189	20240508	171700	27457820	2850	2850	2850	2850	0
190	20240508	171600	27457820	2850	2850	2850	2850	0
191	20240508	171500	27457820	2850	2850	2850	2850	0
192	20240508	171400	27457820	2850	2850	2850	2850	0
193	20240508	171300	27457820	2850	2850	2850	2850	0
194	20240508	171200	27457820	2850	2850	2850	2850	0
195	20240508	171100	27457820	2850	2850	2850	2850	0
196	20240508	171000	27457820	2850	2850	2850	2850	0
197	20240508	170900	27457820	2850	2850	2850	2850	0
198	20240508	170800	27457820	2850	2850	2850	2850	0
199	20240508	170700	27457820	2850	2850	2850	2850	0
200	20240508	170600	27457820	2850	2850	2850	2850	0
201	20240508	170500	27457820	2850	2850	2850	2850	0
202	20240508	170400	27457820	2850	2850	2850	2850	0
203	20240508	170300	27457820	2850	2850	2850	2850	0
204	20240508	170200	27457820	2850	2850	2850	2850	0
205	20240508	170100	27457820	2850	2850	2850	2850	0
206	20240508	170000	27457820	2850	2850	2850	2850	0
207	20240508	165900	27457820	2850	2850	2850	2850	0
208	20240508	165800	27457820	2850	2850	2850	2850	0
209	20240508	165700	27457820	2850	2850	2850	2850	0
210	20240508	165600	27457820	2850	2850	2850	2850	0
211	20240508	165500	27457820	2850	2850	2850	2850	0
212	20240508	165400	27457820	2850	2850	2850	2850	100
213	20240508	165300	27457820	2850	2850	2850	2850	0
214	20240508	165200	27457820	2850	2850	2850	2850	0
215	20240508	165100	27457820	2850	2850	2850	2850	0
216	20240508	165000	27457820	2850	2850	2850	2850	0
217	20240508	164900	27457820	2850	2850	2850	2850	0
218	20240508	164800	27457820	2850	2850	2850	2850	0
219	20240508	164700	27457820	2850	2850	2850	2850	0
220	20240508	164600	27457820	2850	2850	2850	2850	0
221	20240508	164500	27457820	2850	2850	2850	2850	0
222	20240508	164400	27457820	2850	2850	2850	2850	0
223	20240508	164300	27457820	2850	2850	2850	2850	0
224	20240508	164200	27457820	2850	2850	2850	2850	0
225	20240508	164100	27457820	2850	2850	2850	2850	0
226	20240508	164000	27457820	2850	2850	2850	2850	0
227	20240508	163900	27457820	2850	2850	2850	2850	0
228	20240508	163800	27457820	2850	2850	2850	2850	0
229	20240508	163700	27457820	2850	2850	2850	2850	0
230	20240508	163600	27457820	2850	2850	2850	2850	0
231	20240508	163500	27457820	2850	2850	2850	2850	0
232	20240508	163400	27457820	2850	2850	2850	2850	0
233	20240508	163300	27457820	2850	2850	2850	2850	0
234	20240508	163200	27457820	2850	2850	2850	2850	0
235	20240508	163100	27457820	2850	2850	2850	2850	0
236	20240508	163000	27457820	2850	2850	2850	2850	0
237	20240508	162900	27457820	2850	2850	2850	2850	0
238	20240508	162800	27457820	2850	2850	2850	2850	0
239	20240508	162700	27457820	2850	2850	2850	2850	0
240	20240508	162600	27457820	2850	2850	2850	2850	0
241	20240508	162500	27457820	2850	2850	2850	2850	0
242	20240508	162400	27457820	2850	2850	2850	2850	100
243	20240508	162300	27457820	2850	2850	2850	2850	0
244	20240508	162200	27457820	2850	2850	2850	2850	0
245	20240508	162100	27457820	2850	2850	2850	2850	0
246	20240508	162000	27457820	2850	2850	2850	2850	0
247	20240508	161900	27457820	2850	2850	2850	2850	0
248	20240508	161800	27457820	2850	2850	2850	2850	0
249	20240508	161700	27457820	2850	2850	2850	2850	0
250	20240508	161600	27457820	2850	2850	2850	2850	0
251	20240508	161500	27457820	2850	2850	2850	2850	0
252	20240508	161400	27457820	2850	2850	2850	2850	0
253	20240508	161300	27457820	2850	2850	2850	2850	0
254	20240508	161200	27457820	2850	2850	2850	2850	0
255	20240508	161100	27457820	2850	2850	2850	2850	0
256	20240508	161000	27457820	2850	2850	2850	2850	0
257	20240508	160900	27457820	2850	2850	2850	2850	0
258	20240508	160800	27457820	2850	2850	2850	2850	0
259	20240508	160700	27457820	2850	2850	2850	2850	0
260	20240508	160600	27457820	2850	2850	2850	2850	0
261	20240508	160500	27457820	2850	2850	2850	2850	0
262	20240508	160400	27457820	2850	2850	2850	2850	0
263	20240508	160300	27457820	2850	2850	2850	2850	0
264	20240508	160200	27457820	2850	2850	2850	2850	0
265	20240508	160100	27457820	2850	2850	2850	2850	0
266	20240508	160000	27457820	2850	2850	2850	2850	0
267	20240508	155900	27457820	2850	2850	2850	2850	0
268	20240508	155800	27457820	2850	2850	2850	2850	0
269	20240508	155700	27457820	2850	2850	2850	2850	0
270	20240508	155600	27457820	2850	2850	2850	2850	0
271	20240508	155500	27457820	2850	2850	2850	2850	0
272	20240508	155400	27457820	2850	2850	2850	2850	100
273	20240508	155300	27457820	2850	2850	2850	2850	0
274	20240508	155200	27457820	2850	2850	2850	2850	0
275	20240508	155100	27457820	2850	2850	2850	2850	0
276	20240508	155000	27457820	2850	2850	2850	2850	0
277	20240508	154900	27457820	2850	2850	2850	2850	0
278	20240508	154800	27457820	2850	2850	2850	2850	0
279	20240508	154700	27457820	2850	2850	2850	2850	0
280	20240508	154600	27457820	2850	2850	2850	2850	0
281	20240508	154500	27457820	2850	2850	2850	2850	0
282	20240508	154400	27457820	2850	2850	2850	2850	0
283	20240508	154300	27457820	2850	2850	2850	2850	0
284	20240508	154200	27457820	2850	2850	2850	2850	0
285	20240508	154100	27457820	2850	2850	2850	2850	0
286	20240508	154000	27457820	2850	2850	2850	2850	0
287	20240508	153900	27457820	2850	2850	2850	2850	0
288	20240508	153800	27457820	2850	2850	2850	2850	0
289	20240508	153700	27457820	2850	2850	2850	2850	0
290	20240508	153600	27457820	2850	2850	2850	2850	0
291	20240508	153500	27457820	2850	2850	2850	2850	0
292	20240508	153400	27457820	2850	2850	2850	2850	0
293	20240508	153300	27457820	2850	2850	2850	2850	0
294	20240508	153200	27457820	2850	2850	2850	2850	0
295	20240508	153100	27457820	2850	2850	2850	2850	0
296	20240508	153000	27457820	2850	2850	2850	2850	100
297	20240508	152900	27172820	2860	2860	2860	2860	0
298	20240508	152800	27172820	2860	2860	2860	2860	0
299	20240508	152700	27172820	2860	2860	2860	2860	0
300	20240508	152600	27172820	2860	2860	2860	2860	0
301	20240508	152500	27172820	2860	2860	2860	2860	0
302	20240508	152400	27172820	2860	2860	2860	2860	0
303	20240508	152300	27172820	2860	2860	2860	2860	0
304	20240508	152200	27172820	2860	2860	2860	2860	0
305	20240508	152100	27172820	2860	2860	2860	2860	0
306	20240508	152000	27172820	2860	2860	2860	2860	0
307	20240508	151900	27172820	2860	2855	2860	2855	9
308	20240508	151800	27147120	2855	2855	2855	2855	0
309	20240508	151700	27147120	2855	2855	2855	2855	0
310	20240508	151600	27147120	2855	2855	2855	2855	0
311	20240508	151500	27147120	2855	2855	2855	2855	0
312	20240508	151400	27147120	2855	2855	2855	2855	0
313	20240508	151300	27147120	2855	2855	2855	2855	0
314	20240508	151200	27147120	2855	2855	2855	2855	0
315	20240508	151100	27147120	2855	2855	2855	2855	0
316	20240508	151000	27147120	2855	2855	2855	2855	9
317	20240508	150900	27121425	2855	2855	2855	2855	0
318	20240508	150800	27121425	2855	2855	2855	2855	0
319	20240508	150700	27121425	2855	2855	2855	2855	0
320	20240508	150600	27121425	2855	2855	2855	2855	0
321	20240508	150500	27121425	2855	2855	2855	2855	0
322	20240508	150400	27121425	2855	2855	2855	2855	0
323	20240508	150300	27121425	2855	2855	2855	2855	0
324	20240508	150200	27121425	2855	2855	2855	2855	0
325	20240508	150100	27121425	2855	2855	2855	2855	0
326	20240508	150000	27121425	2855	2855	2855	2855	0
327	20240508	145900	27121425	2855	2855	2855	2855	0
328	20240508	145800	27121425	2855	2855	2855	2855	0
329	20240508	145700	27121425	2855	2855	2855	2855	0
330	20240508	145600	27121425	2855	2855	2855	2855	0
331	20240508	145500	27121425	2855	2855	2855	2855	0
332	20240508	145400	27121425	2855	2855	2855	2855	0
333	20240508	145300	27121425	2855	2855	2855	2855	0
334	20240508	145200	27121425	2855	2855	2855	2855	400
335	20240508	145100	25979425	2855	2855	2855	2855	0
336	20240508	145000	25979425	2855	2855	2855	2855	0
337	20240508	144900	25979425	2855	2855	2855	2855	0
338	20240508	144800	25979425	2855	2855	2855	2855	0
339	20240508	144700	25979425	2855	2855	2855	2855	0
340	20240508	144600	25979425	2855	2855	2855	2855	0
341	20240508	144500	25979425	2855	2855	2855	2855	0
342	20240508	144400	25979425	2855	2855	2855	2855	0
343	20240508	144300	25979425	2855	2855	2855	2855	0
344	20240508	144200	25979425	2855	2855	2855	2855	0
345	20240508	144100	25979425	2855	2855	2855	2855	87
346	20240508	144000	25731040	2860	2860	2860	2860	0
347	20240508	143900	25731040	2860	2860	2860	2860	0
348	20240508	143800	25731040	2860	2860	2860	2860	0
349	20240508	143700	25731040	2860	2860	2860	2860	0
350	20240508	143600	25731040	2860	2860	2860	2860	0
351	20240508	143500	25731040	2860	2860	2860	2860	0
352	20240508	143400	25731040	2860	2860	2860	2860	0
353	20240508	143300	25731040	2860	2860	2860	2860	69
354	20240508	143200	25533700	2855	2855	2855	2855	5
355	20240508	143100	25519425	2860	2860	2860	2860	0
356	20240508	143000	25519425	2860	2860	2860	2860	0
357	20240508	142900	25519425	2860	2860	2860	2860	0
358	20240508	142800	25519425	2860	2860	2860	2860	1
359	20240508	142700	25516565	2855	2855	2855	2855	0
360	20240508	142600	25516565	2855	2855	2855	2855	0
361	20240508	142500	25516565	2855	2855	2855	2855	0
362	20240508	142400	25516565	2855	2855	2855	2855	0
363	20240508	142300	25516565	2855	2855	2855	2855	0
364	20240508	142200	25516565	2855	2855	2855	2855	0
365	20240508	142100	25516565	2855	2855	2855	2855	32
366	20240508	142000	25425205	2855	2855	2855	2855	0
367	20240508	141900	25425205	2855	2855	2855	2855	0
368	20240508	141800	25425205	2855	2855	2855	2855	0
369	20240508	141700	25425205	2855	2855	2855	2855	0
370	20240508	141600	25425205	2855	2855	2855	2855	0
371	20240508	141500	25425205	2855	2855	2855	2855	0
372	20240508	141400	25425205	2855	2855	2855	2855	0
373	20240508	141300	25425205	2855	2855	2855	2855	0
374	20240508	141200	25425205	2855	2855	2855	2855	0
375	20240508	141100	25425205	2855	2855	2855	2855	0
376	20240508	141000	25425205	2855	2855	2855	2855	0
377	20240508	140900	25425205	2855	2855	2855	2855	0
378	20240508	140800	25425205	2855	2855	2855	2855	0
379	20240508	140700	25425205	2855	2855	2855	2855	0
380	20240508	140600	25425205	2855	2855	2855	2855	0
381	20240508	140500	25425205	2855	2855	2855	2855	0
382	20240508	140400	25425205	2855	2855	2855	2855	0
383	20240508	140300	25425205	2855	2855	2855	2855	0
384	20240508	140200	25425205	2855	2855	2855	2855	100
385	20240508	140100	25139705	2855	2860	2860	2855	250
386	20240508	140000	24425860	2860	2860	2860	2860	0
387	20240508	135900	24425860	2860	2860	2860	2860	0
388	20240508	135800	24425860	2860	2860	2860	2860	0
389	20240508	135700	24425860	2860	2860	2860	2860	0
390	20240508	135600	24425860	2860	2860	2860	2860	0
391	20240508	135500	24425860	2860	2860	2860	2860	0
392	20240508	135400	24425860	2860	2860	2860	2860	50
393	20240508	135300	24282860	2860	2860	2860	2860	150
394	20240508	135200	23853860	2860	2860	2860	2860	0
395	20240508	135100	23853860	2860	2860	2860	2860	0
396	20240508	135000	23853860	2860	2860	2860	2860	0
397	20240508	134900	23853860	2860	2860	2860	2860	0
398	20240508	134800	23853860	2860	2860	2860	2860	0
399	20240508	134700	23853860	2860	2860	2860	2860	0
400	20240508	134600	23853860	2860	2860	2860	2860	111
401	20240508	134500	23536400	2865	2865	2865	2865	0
402	20240508	134400	23536400	2865	2865	2865	2865	0
403	20240508	134300	23536400	2865	2865	2865	2865	0
404	20240508	134200	23536400	2865	2865	2865	2865	2
405	20240508	134100	23530670	2860	2860	2860	2860	0
406	20240508	134000	23530670	2860	2860	2860	2860	0
407	20240508	133900	23530670	2860	2860	2860	2860	0
408	20240508	133800	23530670	2860	2860	2860	2860	0
409	20240508	133700	23530670	2860	2860	2860	2860	0
410	20240508	133600	23530670	2860	2860	2860	2860	0
411	20240508	133500	23530670	2860	2860	2860	2860	0
412	20240508	133400	23530670	2860	2860	2860	2860	0
413	20240508	133300	23530670	2860	2860	2860	2860	0
414	20240508	133200	23530670	2860	2860	2860	2860	0
415	20240508	133100	23530670	2860	2860	2860	2860	0
416	20240508	133000	23530670	2860	2860	2860	2860	0
417	20240508	132900	23530670	2860	2860	2860	2860	0
418	20240508	132800	23530670	2860	2860	2860	2860	0
419	20240508	132700	23530670	2860	2860	2860	2860	100
420	20240508	132600	23244670	2860	2860	2860	2860	0
421	20240508	132500	23244670	2860	2860	2860	2860	0
422	20240508	132400	23244670	2860	2860	2860	2860	3
423	20240508	132300	23236090	2860	2860	2860	2860	0
424	20240508	132200	23236090	2860	2860	2860	2860	0
425	20240508	132100	23236090	2860	2860	2860	2860	0
426	20240508	132000	23236090	2860	2860	2860	2860	0
427	20240508	131900	23236090	2860	2860	2860	2860	0
428	20240508	131800	23236090	2860	2860	2860	2860	0
429	20240508	131700	23236090	2860	2860	2860	2860	0
430	20240508	131600	23236090	2860	2860	2860	2860	0
431	20240508	131500	23236090	2860	2860	2860	2860	0
432	20240508	131400	23236090	2860	2860	2860	2860	0
433	20240508	131300	23236090	2860	2860	2860	2860	0
434	20240508	131200	23236090	2860	2860	2860	2860	0
435	20240508	131100	23236090	2860	2860	2860	2860	0
436	20240508	131000	23236090	2860	2860	2860	2860	0
437	20240508	130900	23236090	2860	2860	2860	2860	0
438	20240508	130800	23236090	2860	2860	2860	2860	0
439	20240508	130700	23236090	2860	2860	2860	2860	0
440	20240508	130600	23236090	2860	2860	2860	2860	0
441	20240508	130500	23236090	2860	2860	2860	2860	0
442	20240508	130400	23236090	2860	2860	2860	2860	0
443	20240508	130300	23236090	2860	2860	2860	2860	0
444	20240508	130200	23236090	2860	2860	2860	2860	0
445	20240508	130100	23236090	2860	2860	2860	2860	0
446	20240508	130000	23236090	2860	2860	2860	2860	0
447	20240508	125900	23236090	2860	2860	2860	2860	0
448	20240508	125800	23236090	2860	2860	2860	2860	0
449	20240508	125700	23236090	2860	2860	2860	2860	0
450	20240508	125600	23236090	2860	2860	2860	2860	0
451	20240508	125500	23236090	2860	2860	2860	2860	0
452	20240508	125400	23236090	2860	2860	2860	2860	0
453	20240508	125300	23236090	2860	2860	2860	2860	0
454	20240508	125200	23236090	2860	2860	2860	2860	0
455	20240508	125100	23236090	2860	2860	2860	2860	0
456	20240508	125000	23236090	2860	2860	2860	2860	0
457	20240508	124900	23236090	2860	2860	2860	2860	0
458	20240508	124800	23236090	2860	2860	2860	2860	0
459	20240508	124700	23236090	2860	2860	2860	2860	0
460	20240508	124600	23236090	2860	2860	2860	2860	0
461	20240508	124500	23236090	2860	2860	2860	2860	0
462	20240508	124400	23236090	2860	2860	2860	2860	0
463	20240508	124300	23236090	2860	2860	2860	2860	0
464	20240508	124200	23236090	2860	2860	2860	2860	0
465	20240508	124100	23236090	2860	2860	2860	2860	0
466	20240508	124000	23236090	2860	2860	2860	2860	0
467	20240508	123900	23236090	2860	2860	2860	2860	0
468	20240508	123800	23236090	2860	2860	2860	2860	100
469	20240508	123700	22950090	2865	2865	2865	2865	0
470	20240508	123600	22950090	2865	2865	2865	2865	0
471	20240508	123500	22950090	2865	2865	2865	2865	0
472	20240508	123400	22950090	2865	2865	2865	2865	0
473	20240508	123300	22950090	2865	2865	2865	2865	0
474	20240508	123200	22950090	2865	2865	2865	2865	0
475	20240508	123100	22950090	2865	2865	2865	2865	63
476	20240508	123000	22769595	2865	2865	2865	2865	1
477	20240508	122900	22766730	2860	2860	2860	2860	20
478	20240508	122800	22709530	2860	2860	2860	2860	0
479	20240508	122700	22709530	2860	2860	2860	2860	0
480	20240508	122600	22709530	2860	2860	2860	2860	0
481	20240508	122500	22709530	2860	2860	2860	2860	0
482	20240508	122400	22709530	2860	2860	2860	2860	0
483	20240508	122300	22709530	2860	2860	2860	2860	0
484	20240508	122200	22709530	2860	2860	2860	2860	0
485	20240508	122100	22709530	2860	2860	2860	2860	0
486	20240508	122000	22709530	2860	2860	2860	2860	0
487	20240508	121900	22709530	2860	2860	2860	2860	0
488	20240508	121800	22709530	2860	2860	2860	2860	0
489	20240508	121700	22709530	2860	2860	2860	2860	0
490	20240508	121600	22709530	2860	2860	2860	2860	0
491	20240508	121500	22709530	2860	2860	2860	2860	0
492	20240508	121400	22709530	2860	2860	2860	2860	0
493	20240508	121300	22709530	2860	2860	2860	2860	0
494	20240508	121200	22709530	2860	2860	2860	2860	0
495	20240508	121100	22709530	2860	2860	2860	2860	0
496	20240508	121000	22709530	2860	2860	2860	2860	0
497	20240508	120900	22709530	2860	2860	2860	2860	0
498	20240508	120800	22709530	2860	2860	2860	2860	0
499	20240508	120700	22709530	2860	2860	2860	2860	0
500	20240508	120600	22709530	2860	2860	2860	2860	0
501	20240508	120500	22709530	2860	2860	2860	2860	0
502	20240508	120400	22709530	2860	2860	2860	2860	0
503	20240508	120300	22709530	2860	2860	2860	2860	0
504	20240508	120200	22709530	2860	2860	2860	2860	0
505	20240508	120100	22709530	2860	2860	2860	2860	0
506	20240508	120000	22709530	2860	2860	2860	2860	0
507	20240508	115900	22709530	2860	2860	2860	2860	0
508	20240508	115800	22709530	2860	2860	2860	2860	0
509	20240508	115700	22709530	2860	2860	2860	2860	0
510	20240508	115600	22709530	2860	2860	2860	2860	0
511	20240508	115500	22709530	2860	2860	2860	2860	0
512	20240508	115400	22709530	2860	2860	2860	2860	0
513	20240508	115300	22709530	2860	2860	2860	2860	0
514	20240508	115200	22709530	2860	2860	2860	2860	0
515	20240508	115100	22709530	2860	2860	2860	2860	0
516	20240508	115000	22709530	2860	2860	2860	2860	1000
517	20240508	114900	19849530	2860	2860	2860	2860	0
518	20240508	114800	19849530	2860	2860	2860	2860	0
519	20240508	114700	19849530	2860	2860	2860	2860	0
520	20240508	114600	19849530	2860	2860	2860	2860	0
521	20240508	114500	19849530	2860	2860	2860	2860	0
522	20240508	114400	19849530	2860	2860	2860	2860	0
523	20240508	114300	19849530	2860	2860	2860	2860	0
524	20240508	114200	19849530	2860	2860	2860	2860	0
525	20240508	114100	19849530	2860	2860	2860	2860	0
526	20240508	114000	19849530	2860	2860	2860	2860	0
527	20240508	113900	19849530	2860	2860	2860	2860	0
528	20240508	113800	19849530	2860	2860	2860	2860	0
529	20240508	113700	19849530	2860	2860	2860	2860	0
530	20240508	113600	19849530	2860	2860	2860	2860	0
531	20240508	113500	19849530	2860	2860	2860	2860	0
532	20240508	113400	19849530	2860	2860	2860	2860	0
533	20240508	113300	19849530	2860	2860	2860	2860	0
534	20240508	113200	19849530	2860	2860	2860	2860	0
535	20240508	113100	19849530	2860	2860	2860	2860	0
536	20240508	113000	19849530	2860	2860	2860	2860	0
537	20240508	112900	19849530	2860	2860	2860	2860	0
538	20240508	112800	19849530	2860	2860	2860	2860	0
539	20240508	112700	19849530	2860	2860	2860	2860	0
540	20240508	112600	19849530	2860	2860	2860	2860	2000
541	20240508	112500	14129530	2860	2860	2860	2860	0
542	20240508	112400	14129530	2860	2860	2860	2860	0
543	20240508	112300	14129530	2860	2860	2860	2860	0
544	20240508	112200	14129530	2860	2860	2860	2860	0
545	20240508	112100	14129530	2860	2860	2860	2860	0
546	20240508	112000	14129530	2860	2860	2860	2860	0
547	20240508	111900	14129530	2860	2860	2860	2860	0
548	20240508	111800	14129530	2860	2860	2860	2860	0
549	20240508	111700	14129530	2860	2860	2860	2860	0
550	20240508	111600	14129530	2860	2860	2860	2860	0
551	20240508	111500	14129530	2860	2860	2860	2860	0
552	20240508	111400	14129530	2860	2860	2860	2860	0
553	20240508	111300	14129530	2860	2860	2860	2860	0
554	20240508	111200	14129530	2860	2860	2860	2860	0
555	20240508	111100	14129530	2860	2860	2860	2860	0
556	20240508	111000	14129530	2860	2860	2860	2860	0
557	20240508	110900	14129530	2860	2860	2860	2860	0
558	20240508	110800	14129530	2860	2860	2860	2860	0
559	20240508	110700	14129530	2860	2860	2860	2860	500
560	20240508	110600	12699530	2865	2865	2865	2865	0
561	20240508	110500	12699530	2865	2865	2865	2865	2
562	20240508	110400	12693800	2860	2860	2860	2860	0
563	20240508	110300	12693800	2860	2860	2860	2860	0
564	20240508	110200	12693800	2860	2860	2860	2860	0
565	20240508	110100	12693800	2860	2860	2860	2860	0
566	20240508	110000	12693800	2860	2860	2860	2860	0
567	20240508	105900	12693800	2860	2860	2860	2860	0
568	20240508	105800	12693800	2860	2860	2860	2860	0
569	20240508	105700	12693800	2860	2860	2860	2860	0
570	20240508	105600	12693800	2860	2860	2860	2860	0
571	20240508	105500	12693800	2860	2860	2860	2860	0
572	20240508	105400	12693800	2860	2860	2860	2860	0
573	20240508	105300	12693800	2860	2860	2860	2860	0
574	20240508	105200	12693800	2860	2860	2860	2860	0
575	20240508	105100	12693800	2860	2860	2860	2860	0
576	20240508	105000	12693800	2860	2860	2860	2860	0
577	20240508	104900	12693800	2860	2860	2860	2860	0
578	20240508	104800	12693800	2860	2860	2860	2860	0
579	20240508	104700	12693800	2860	2860	2860	2860	0
580	20240508	104600	12693800	2860	2860	2860	2860	0
581	20240508	104500	12693800	2860	2860	2860	2860	0
582	20240508	104400	12693800	2860	2860	2860	2860	0
583	20240508	104300	12693800	2860	2860	2860	2860	50
584	20240508	104200	12550800	2860	2860	2860	2860	0
585	20240508	104100	12550800	2860	2860	2860	2860	1150
586	20240508	104000	9261800	2860	2860	2860	2860	22
587	20240508	103900	9198880	2860	2860	2860	2860	0
588	20240508	103800	9198880	2860	2860	2860	2860	0
589	20240508	103700	9198880	2860	2860	2860	2860	0
590	20240508	103600	9198880	2860	2860	2860	2860	0
591	20240508	103500	9198880	2860	2860	2860	2860	2
592	20240508	103400	9193160	2860	2860	2860	2860	0
593	20240508	103300	9193160	2860	2860	2860	2860	0
594	20240508	103200	9193160	2860	2860	2860	2860	0
595	20240508	103100	9193160	2860	2860	2860	2860	0
596	20240508	103000	9193160	2860	2860	2860	2860	0
597	20240508	102900	9193160	2860	2860	2860	2860	0
598	20240508	102800	9193160	2860	2860	2860	2860	0
599	20240508	102700	9193160	2860	2860	2860	2860	0
600	20240508	102600	9193160	2860	2860	2860	2860	1
601	20240508	102500	9190300	2855	2855	2855	2855	0
602	20240508	102400	9190300	2855	2855	2855	2855	0
603	20240508	102300	9190300	2855	2855	2855	2855	0
604	20240508	102200	9190300	2855	2855	2855	2855	0
605	20240508	102100	9190300	2855	2855	2855	2855	0
606	20240508	102000	9190300	2855	2855	2855	2855	0
607	20240508	101900	9190300	2855	2855	2855	2855	0
608	20240508	101800	9190300	2855	2855	2855	2855	0
609	20240508	101700	9190300	2855	2855	2855	2855	0
610	20240508	101600	9190300	2855	2855	2855	2855	0
611	20240508	101500	9190300	2855	2855	2855	2855	0
612	20240508	101400	9190300	2855	2855	2855	2855	0
613	20240508	101300	9190300	2855	2855	2855	2855	165
614	20240508	101200	8719225	2855	2855	2855	2855	0
615	20240508	101100	8719225	2855	2855	2855	2855	0
616	20240508	101000	8719225	2855	2855	2855	2855	0
617	20240508	100900	8719225	2855	2855	2855	2855	0
618	20240508	100800	8719225	2855	2855	2855	2855	0
619	20240508	100700	8719225	2855	2855	2855	2855	0
620	20240508	100600	8719225	2855	2855	2855	2855	0
621	20240508	100500	8719225	2855	2855	2855	2855	0
622	20240508	100400	8719225	2855	2855	2855	2855	0
623	20240508	100300	8719225	2855	2855	2855	2855	0
624	20240508	100200	8719225	2855	2855	2855	2855	0
625	20240508	100100	8719225	2855	2855	2855	2855	0
626	20240508	100000	8719225	2855	2855	2855	2855	0
627	20240508	095900	8719225	2855	2855	2855	2855	0
628	20240508	095800	8719225	2855	2855	2855	2855	0
629	20240508	095700	8719225	2855	2860	2860	2855	243
630	20240508	095600	8025455	2860	2860	2860	2860	2
631	20240508	095500	8019735	2860	2860	2860	2860	1
632	20240508	095400	8016875	2860	2860	2860	2860	2
633	20240508	095300	8011155	2855	2855	2855	2855	0
634	20240508	095200	8011155	2855	2855	2855	2855	1000
635	20240508	095100	5156155	2855	2855	2855	2855	0
636	20240508	095000	5156155	2855	2855	2855	2855	15
637	20240508	094900	5113330	2855	2855	2855	2855	0
638	20240508	094800	5113330	2855	2855	2855	2855	0
639	20240508	094700	5113330	2855	2855	2855	2855	0
640	20240508	094600	5113330	2855	2855	2855	2855	0
641	20240508	094500	5113330	2855	2855	2855	2855	0
642	20240508	094400	5113330	2855	2855	2855	2855	0
643	20240508	094300	5113330	2855	2855	2855	2855	0
644	20240508	094200	5113330	2855	2855	2855	2855	0
645	20240508	094100	5113330	2855	2855	2855	2855	0
646	20240508	094000	5113330	2855	2855	2855	2855	0
647	20240508	093900	5113330	2855	2855	2855	2855	0
648	20240508	093800	5113330	2855	2855	2855	2855	0
649	20240508	093700	5113330	2855	2855	2855	2855	0
650	20240508	093600	5113330	2855	2855	2855	2855	0
651	20240508	093500	5113330	2855	2855	2855	2855	0
652	20240508	093400	5113330	2855	2855	2855	2855	0
653	20240508	093300	5113330	2855	2855	2855	2855	0
654	20240508	093200	5113330	2855	2855	2855	2855	0
655	20240508	093100	5113330	2855	2855	2855	2855	0
656	20240508	093000	5113330	2855	2855	2855	2855	121
657	20240508	092900	4767875	2855	2855	2855	2855	0
658	20240508	092800	4767875	2855	2855	2855	2855	3
659	20240508	092700	4759310	2855	2855	2855	2855	0
660	20240508	092600	4759310	2855	2855	2855	2855	0
661	20240508	092500	4759310	2855	2855	2855	2855	0
662	20240508	092400	4759310	2855	2855	2855	2855	0
663	20240508	092300	4759310	2855	2855	2855	2855	0
664	20240508	092200	4759310	2855	2855	2855	2855	1
665	20240508	092100	4756455	2855	2855	2855	2855	0
666	20240508	092000	4756455	2855	2855	2855	2855	0
667	20240508	091900	4756455	2855	2855	2855	2855	743
668	20240508	091800	2635190	2855	2855	2855	2855	34
669	20240508	091700	2538120	2855	2855	2855	2855	87
670	20240508	091600	2289735	2855	2855	2855	2855	50
671	20240508	091500	2146985	2855	2855	2855	2855	0
672	20240508	091400	2146985	2855	2855	2855	2855	0
673	20240508	091300	2146985	2855	2855	2855	2855	526
674	20240508	091200	645255	2855	2855	2855	2855	0
675	20240508	091100	645255	2855	2855	2855	2855	0
676	20240508	091000	645255	2855	2855	2855	2855	0
677	20240508	090900	645255	2855	2855	2855	2855	0
678	20240508	090800	645255	2855	2855	2855	2855	0
679	20240508	090700	645255	2855	2855	2855	2855	0
680	20240508	090600	645255	2855	2855	2855	2855	0
681	20240508	090500	645255	2855	2855	2855	2855	0
682	20240508	090400	645255	2855	2855	2855	2855	0
683	20240508	090300	645255	2855	2855	2855	2855	0
684	20240508	090200	645255	2855	2855	2855	2855	33
685	20240508	090100	551040	2870	2870	2870	2870	0
686	20240508	090000	551040	2870	2870	2870	2870	192