KissMeData/171120/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	202500	108973390	2990	2990	2990	2990	1577
3	20240508	202400	108973390	2990	2990	2990	2990	0
4	20240508	202300	108973390	2990	2990	2990	2990	0
5	20240508	202200	108973390	2990	2990	2990	2990	0
6	20240508	202100	108973390	2990	2990	2990	2990	0
7	20240508	202000	108973390	2990	2990	2990	2990	0
8	20240508	201900	108973390	2990	2990	2990	2990	0
9	20240508	201800	108973390	2990	2990	2990	2990	0
10	20240508	201700	108973390	2990	2990	2990	2990	0
11	20240508	201600	108973390	2990	2990	2990	2990	0
12	20240508	201500	108973390	2990	2990	2990	2990	0
13	20240508	201400	108973390	2990	2990	2990	2990	0
14	20240508	201300	108973390	2990	2990	2990	2990	0
15	20240508	201200	108973390	2990	2990	2990	2990	0
16	20240508	201100	108973390	2990	2990	2990	2990	0
17	20240508	201000	108973390	2990	2990	2990	2990	0
18	20240508	200900	108973390	2990	2990	2990	2990	0
19	20240508	200800	108973390	2990	2990	2990	2990	0
20	20240508	200700	108973390	2990	2990	2990	2990	0
21	20240508	200600	108973390	2990	2990	2990	2990	0
22	20240508	200500	108973390	2990	2990	2990	2990	0
23	20240508	200400	108973390	2990	2990	2990	2990	0
24	20240508	200300	108973390	2990	2990	2990	2990	0
25	20240508	200200	108973390	2990	2990	2990	2990	0
26	20240508	200100	108973390	2990	2990	2990	2990	0
27	20240508	200000	108973390	2990	2990	2990	2990	0
28	20240508	195900	108973390	2990	2990	2990	2990	0
29	20240508	195800	108973390	2990	2990	2990	2990	0
30	20240508	195700	108973390	2990	2990	2990	2990	0
31	20240508	195600	108973390	2990	2990	2990	2990	0
32	20240508	195500	108973390	2990	2990	2990	2990	1577
33	20240508	195400	108973390	2990	2990	2990	2990	0
34	20240508	195300	108973390	2990	2990	2990	2990	0
35	20240508	195200	108973390	2990	2990	2990	2990	0
36	20240508	195100	108973390	2990	2990	2990	2990	0
37	20240508	195000	108973390	2990	2990	2990	2990	0
38	20240508	194900	108973390	2990	2990	2990	2990	0
39	20240508	194800	108973390	2990	2990	2990	2990	0
40	20240508	194700	108973390	2990	2990	2990	2990	0
41	20240508	194600	108973390	2990	2990	2990	2990	0
42	20240508	194500	108973390	2990	2990	2990	2990	0
43	20240508	194400	108973390	2990	2990	2990	2990	0
44	20240508	194300	108973390	2990	2990	2990	2990	0
45	20240508	194200	108973390	2990	2990	2990	2990	0
46	20240508	194100	108973390	2990	2990	2990	2990	0
47	20240508	194000	108973390	2990	2990	2990	2990	0
48	20240508	193900	108973390	2990	2990	2990	2990	0
49	20240508	193800	108973390	2990	2990	2990	2990	0
50	20240508	193700	108973390	2990	2990	2990	2990	0
51	20240508	193600	108973390	2990	2990	2990	2990	0
52	20240508	193500	108973390	2990	2990	2990	2990	0
53	20240508	193400	108973390	2990	2990	2990	2990	0
54	20240508	193300	108973390	2990	2990	2990	2990	0
55	20240508	193200	108973390	2990	2990	2990	2990	0
56	20240508	193100	108973390	2990	2990	2990	2990	0
57	20240508	193000	108973390	2990	2990	2990	2990	0
58	20240508	192900	108973390	2990	2990	2990	2990	0
59	20240508	192800	108973390	2990	2990	2990	2990	0
60	20240508	192700	108973390	2990	2990	2990	2990	0
61	20240508	192600	108973390	2990	2990	2990	2990	0
62	20240508	192500	108973390	2990	2990	2990	2990	1577
63	20240508	192400	108973390	2990	2990	2990	2990	0
64	20240508	192300	108973390	2990	2990	2990	2990	0
65	20240508	192200	108973390	2990	2990	2990	2990	0
66	20240508	192100	108973390	2990	2990	2990	2990	0
67	20240508	192000	108973390	2990	2990	2990	2990	0
68	20240508	191900	108973390	2990	2990	2990	2990	0
69	20240508	191800	108973390	2990	2990	2990	2990	0
70	20240508	191700	108973390	2990	2990	2990	2990	0
71	20240508	191600	108973390	2990	2990	2990	2990	0
72	20240508	191500	108973390	2990	2990	2990	2990	0
73	20240508	191400	108973390	2990	2990	2990	2990	0
74	20240508	191300	108973390	2990	2990	2990	2990	0
75	20240508	191200	108973390	2990	2990	2990	2990	0
76	20240508	191100	108973390	2990	2990	2990	2990	0
77	20240508	191000	108973390	2990	2990	2990	2990	0
78	20240508	190900	108973390	2990	2990	2990	2990	0
79	20240508	190800	108973390	2990	2990	2990	2990	0
80	20240508	190700	108973390	2990	2990	2990	2990	0
81	20240508	190600	108973390	2990	2990	2990	2990	0
82	20240508	190500	108973390	2990	2990	2990	2990	0
83	20240508	190400	108973390	2990	2990	2990	2990	0
84	20240508	190300	108973390	2990	2990	2990	2990	0
85	20240508	190200	108973390	2990	2990	2990	2990	0
86	20240508	190100	108973390	2990	2990	2990	2990	0
87	20240508	190000	108973390	2990	2990	2990	2990	0
88	20240508	185900	108973390	2990	2990	2990	2990	0
89	20240508	185800	108973390	2990	2990	2990	2990	0
90	20240508	185700	108973390	2990	2990	2990	2990	0
91	20240508	185600	108973390	2990	2990	2990	2990	0
92	20240508	185500	108973390	2990	2990	2990	2990	1577
93	20240508	185400	108973390	2990	2990	2990	2990	0
94	20240508	185300	108973390	2990	2990	2990	2990	0
95	20240508	185200	108973390	2990	2990	2990	2990	0
96	20240508	185100	108973390	2990	2990	2990	2990	0
97	20240508	185000	108973390	2990	2990	2990	2990	0
98	20240508	184900	108973390	2990	2990	2990	2990	0
99	20240508	184800	108973390	2990	2990	2990	2990	0
100	20240508	184700	108973390	2990	2990	2990	2990	0
101	20240508	184600	108973390	2990	2990	2990	2990	0
102	20240508	184500	108973390	2990	2990	2990	2990	0
103	20240508	184400	108973390	2990	2990	2990	2990	0
104	20240508	184300	108973390	2990	2990	2990	2990	0
105	20240508	184200	108973390	2990	2990	2990	2990	0
106	20240508	184100	108973390	2990	2990	2990	2990	0
107	20240508	184000	108973390	2990	2990	2990	2990	0
108	20240508	183900	108973390	2990	2990	2990	2990	0
109	20240508	183800	108973390	2990	2990	2990	2990	0
110	20240508	183700	108973390	2990	2990	2990	2990	0
111	20240508	183600	108973390	2990	2990	2990	2990	0
112	20240508	183500	108973390	2990	2990	2990	2990	0
113	20240508	183400	108973390	2990	2990	2990	2990	0
114	20240508	183300	108973390	2990	2990	2990	2990	0
115	20240508	183200	108973390	2990	2990	2990	2990	0
116	20240508	183100	108973390	2990	2990	2990	2990	0
117	20240508	183000	108973390	2990	2990	2990	2990	0
118	20240508	182900	108973390	2990	2990	2990	2990	0
119	20240508	182800	108973390	2990	2990	2990	2990	0
120	20240508	182700	108973390	2990	2990	2990	2990	0
121	20240508	182600	108973390	2990	2990	2990	2990	0
122	20240508	182500	108973390	2990	2990	2990	2990	1577
123	20240508	182400	108973390	2990	2990	2990	2990	0
124	20240508	182300	108973390	2990	2990	2990	2990	0
125	20240508	182200	108973390	2990	2990	2990	2990	0
126	20240508	182100	108973390	2990	2990	2990	2990	0
127	20240508	182000	108973390	2990	2990	2990	2990	0
128	20240508	181900	108973390	2990	2990	2990	2990	0
129	20240508	181800	108973390	2990	2990	2990	2990	0
130	20240508	181700	108973390	2990	2990	2990	2990	0
131	20240508	181600	108973390	2990	2990	2990	2990	0
132	20240508	181500	108973390	2990	2990	2990	2990	0
133	20240508	181400	108973390	2990	2990	2990	2990	0
134	20240508	181300	108973390	2990	2990	2990	2990	0
135	20240508	181200	108973390	2990	2990	2990	2990	0
136	20240508	181100	108973390	2990	2990	2990	2990	0
137	20240508	181000	108973390	2990	2990	2990	2990	0
138	20240508	180900	108973390	2990	2990	2990	2990	0
139	20240508	180800	108973390	2990	2990	2990	2990	0
140	20240508	180700	108973390	2990	2990	2990	2990	0
141	20240508	180600	108973390	2990	2990	2990	2990	0
142	20240508	180500	108973390	2990	2990	2990	2990	0
143	20240508	180400	108973390	2990	2990	2990	2990	0
144	20240508	180300	108973390	2990	2990	2990	2990	0
145	20240508	180200	108973390	2990	2990	2990	2990	0
146	20240508	180100	108973390	2990	2990	2990	2990	0
147	20240508	180000	108973390	2990	2990	2990	2990	0
148	20240508	175900	108973390	2990	2990	2990	2990	0
149	20240508	175800	108973390	2990	2990	2990	2990	0
150	20240508	175700	108973390	2990	2990	2990	2990	0
151	20240508	175600	108973390	2990	2990	2990	2990	0
152	20240508	175500	108973390	2990	2990	2990	2990	1577
153	20240508	175400	108973390	2990	2990	2990	2990	0
154	20240508	175300	108973390	2990	2990	2990	2990	0
155	20240508	175200	108973390	2990	2990	2990	2990	0
156	20240508	175100	108973390	2990	2990	2990	2990	0
157	20240508	175000	108973390	2990	2990	2990	2990	0
158	20240508	174900	108973390	2990	2990	2990	2990	0
159	20240508	174800	108973390	2990	2990	2990	2990	0
160	20240508	174700	108973390	2990	2990	2990	2990	0
161	20240508	174600	108973390	2990	2990	2990	2990	0
162	20240508	174500	108973390	2990	2990	2990	2990	0
163	20240508	174400	108973390	2990	2990	2990	2990	0
164	20240508	174300	108973390	2990	2990	2990	2990	0
165	20240508	174200	108973390	2990	2990	2990	2990	0
166	20240508	174100	108973390	2990	2990	2990	2990	0
167	20240508	174000	108973390	2990	2990	2990	2990	0
168	20240508	173900	108973390	2990	2990	2990	2990	0
169	20240508	173800	108973390	2990	2990	2990	2990	0
170	20240508	173700	108973390	2990	2990	2990	2990	0
171	20240508	173600	108973390	2990	2990	2990	2990	0
172	20240508	173500	108973390	2990	2990	2990	2990	0
173	20240508	173400	108973390	2990	2990	2990	2990	0
174	20240508	173300	108973390	2990	2990	2990	2990	0
175	20240508	173200	108973390	2990	2990	2990	2990	0
176	20240508	173100	108973390	2990	2990	2990	2990	0
177	20240508	173000	108973390	2990	2990	2990	2990	0
178	20240508	172900	108973390	2990	2990	2990	2990	0
179	20240508	172800	108973390	2990	2990	2990	2990	0
180	20240508	172700	108973390	2990	2990	2990	2990	0
181	20240508	172600	108973390	2990	2990	2990	2990	0
182	20240508	172500	108973390	2990	2990	2990	2990	1577
183	20240508	172400	108973390	2990	2990	2990	2990	0
184	20240508	172300	108973390	2990	2990	2990	2990	0
185	20240508	172200	108973390	2990	2990	2990	2990	0
186	20240508	172100	108973390	2990	2990	2990	2990	0
187	20240508	172000	108973390	2990	2990	2990	2990	0
188	20240508	171900	108973390	2990	2990	2990	2990	0
189	20240508	171800	108973390	2990	2990	2990	2990	0
190	20240508	171700	108973390	2990	2990	2990	2990	0
191	20240508	171600	108973390	2990	2990	2990	2990	0
192	20240508	171500	108973390	2990	2990	2990	2990	0
193	20240508	171400	108973390	2990	2990	2990	2990	0
194	20240508	171300	108973390	2990	2990	2990	2990	0
195	20240508	171200	108973390	2990	2990	2990	2990	0
196	20240508	171100	108973390	2990	2990	2990	2990	0
197	20240508	171000	108973390	2990	2990	2990	2990	0
198	20240508	170900	108973390	2990	2990	2990	2990	0
199	20240508	170800	108973390	2990	2990	2990	2990	0
200	20240508	170700	108973390	2990	2990	2990	2990	0
201	20240508	170600	108973390	2990	2990	2990	2990	0
202	20240508	170500	108973390	2990	2990	2990	2990	0
203	20240508	170400	108973390	2990	2990	2990	2990	0
204	20240508	170300	108973390	2990	2990	2990	2990	0
205	20240508	170200	108973390	2990	2990	2990	2990	0
206	20240508	170100	108973390	2990	2990	2990	2990	0
207	20240508	170000	108973390	2990	2990	2990	2990	0
208	20240508	165900	108973390	2990	2990	2990	2990	0
209	20240508	165800	108973390	2990	2990	2990	2990	0
210	20240508	165700	108973390	2990	2990	2990	2990	0
211	20240508	165600	108973390	2990	2990	2990	2990	0
212	20240508	165500	108973390	2990	2990	2990	2990	1577
213	20240508	165400	108973390	2990	2990	2990	2990	0
214	20240508	165300	108973390	2990	2990	2990	2990	0
215	20240508	165200	108973390	2990	2990	2990	2990	0
216	20240508	165100	108973390	2990	2990	2990	2990	0
217	20240508	165000	108973390	2990	2990	2990	2990	0
218	20240508	164900	108973390	2990	2990	2990	2990	0
219	20240508	164800	108973390	2990	2990	2990	2990	0
220	20240508	164700	108973390	2990	2990	2990	2990	0
221	20240508	164600	108973390	2990	2990	2990	2990	0
222	20240508	164500	108973390	2990	2990	2990	2990	0
223	20240508	164400	108973390	2990	2990	2990	2990	0
224	20240508	164300	108973390	2990	2990	2990	2990	0
225	20240508	164200	108973390	2990	2990	2990	2990	0
226	20240508	164100	108973390	2990	2990	2990	2990	0
227	20240508	164000	108973390	2990	2990	2990	2990	0
228	20240508	163900	108973390	2990	2990	2990	2990	0
229	20240508	163800	108973390	2990	2990	2990	2990	0
230	20240508	163700	108973390	2990	2990	2990	2990	0
231	20240508	163600	108973390	2990	2990	2990	2990	0
232	20240508	163500	108973390	2990	2990	2990	2990	0
233	20240508	163400	108973390	2990	2990	2990	2990	0
234	20240508	163300	108973390	2990	2990	2990	2990	0
235	20240508	163200	108973390	2990	2990	2990	2990	0
236	20240508	163100	108973390	2990	2990	2990	2990	0
237	20240508	163000	108973390	2990	2990	2990	2990	0
238	20240508	162900	108973390	2990	2990	2990	2990	0
239	20240508	162800	108973390	2990	2990	2990	2990	0
240	20240508	162700	108973390	2990	2990	2990	2990	0
241	20240508	162600	108973390	2990	2990	2990	2990	0
242	20240508	162500	108973390	2990	2990	2990	2990	1577
243	20240508	162400	108973390	2990	2990	2990	2990	0
244	20240508	162300	108973390	2990	2990	2990	2990	0
245	20240508	162200	108973390	2990	2990	2990	2990	0
246	20240508	162100	108973390	2990	2990	2990	2990	0
247	20240508	162000	108973390	2990	2990	2990	2990	0
248	20240508	161900	108973390	2990	2990	2990	2990	0
249	20240508	161800	108973390	2990	2990	2990	2990	0
250	20240508	161700	108973390	2990	2990	2990	2990	0
251	20240508	161600	108973390	2990	2990	2990	2990	0
252	20240508	161500	108973390	2990	2990	2990	2990	0
253	20240508	161400	108973390	2990	2990	2990	2990	0
254	20240508	161300	108973390	2990	2990	2990	2990	0
255	20240508	161200	108973390	2990	2990	2990	2990	0
256	20240508	161100	108973390	2990	2990	2990	2990	0
257	20240508	161000	108973390	2990	2990	2990	2990	0
258	20240508	160900	108973390	2990	2990	2990	2990	0
259	20240508	160800	108973390	2990	2990	2990	2990	0
260	20240508	160700	108973390	2990	2990	2990	2990	0
261	20240508	160600	108973390	2990	2990	2990	2990	0
262	20240508	160500	108973390	2990	2990	2990	2990	0
263	20240508	160400	108973390	2990	2990	2990	2990	0
264	20240508	160300	108973390	2990	2990	2990	2990	0
265	20240508	160200	108973390	2990	2990	2990	2990	0
266	20240508	160100	108973390	2990	2990	2990	2990	0
267	20240508	160000	108973390	2990	2990	2990	2990	0
268	20240508	155900	108973390	2990	2990	2990	2990	0
269	20240508	155800	108973390	2990	2990	2990	2990	0
270	20240508	155700	108973390	2990	2990	2990	2990	0
271	20240508	155600	108973390	2990	2990	2990	2990	0
272	20240508	155500	108973390	2990	2990	2990	2990	1577
273	20240508	155400	108973390	2990	2990	2990	2990	0
274	20240508	155300	108973390	2990	2990	2990	2990	0
275	20240508	155200	108973390	2990	2990	2990	2990	0
276	20240508	155100	108973390	2990	2990	2990	2990	0
277	20240508	155000	108973390	2990	2990	2990	2990	0
278	20240508	154900	108973390	2990	2990	2990	2990	0
279	20240508	154800	108973390	2990	2990	2990	2990	0
280	20240508	154700	108973390	2990	2990	2990	2990	0
281	20240508	154600	108973390	2990	2990	2990	2990	0
282	20240508	154500	108973390	2990	2990	2990	2990	0
283	20240508	154400	108973390	2990	2990	2990	2990	0
284	20240508	154300	108973390	2990	2990	2990	2990	0
285	20240508	154200	108973390	2990	2990	2990	2990	0
286	20240508	154100	108973390	2990	2990	2990	2990	0
287	20240508	154000	108973390	2990	2990	2990	2990	0
288	20240508	153900	108973390	2990	2990	2990	2990	0
289	20240508	153800	108973390	2990	2990	2990	2990	0
290	20240508	153700	108973390	2990	2990	2990	2990	0
291	20240508	153600	108973390	2990	2990	2990	2990	0
292	20240508	153500	108973390	2990	2990	2990	2990	0
293	20240508	153400	108973390	2990	2990	2990	2990	0
294	20240508	153300	108973390	2990	2990	2990	2990	0
295	20240508	153200	108973390	2990	2990	2990	2990	0
296	20240508	153100	108973390	2990	2990	2990	2990	0
297	20240508	153000	108973390	2990	2990	2990	2990	1577
298	20240508	152900	104258160	2985	2985	2985	2985	0
299	20240508	152800	104258160	2985	2985	2985	2985	0
300	20240508	152700	104258160	2985	2985	2985	2985	0
301	20240508	152600	104258160	2985	2985	2985	2985	0
302	20240508	152500	104258160	2985	2985	2985	2985	0
303	20240508	152400	104258160	2985	2985	2985	2985	0
304	20240508	152300	104258160	2985	2985	2985	2985	0
305	20240508	152200	104258160	2985	2985	2985	2985	0
306	20240508	152100	104258160	2985	2985	2985	2985	0
307	20240508	152000	104258160	2985	2985	2985	2985	0
308	20240508	151900	104258160	2985	2985	2985	2985	0
309	20240508	151800	104258160	2985	2985	2985	2985	0
310	20240508	151700	104258160	2985	2985	2985	2985	0
311	20240508	151600	104258160	2985	2985	2985	2985	0
312	20240508	151500	104258160	2985	2985	2985	2985	0
313	20240508	151400	104258160	2985	2985	2985	2985	0
314	20240508	151300	104258160	2985	2985	2985	2985	0
315	20240508	151200	104258160	2985	2985	2985	2985	0
316	20240508	151100	104258160	2985	2985	2985	2985	0
317	20240508	151000	104258160	2985	2990	2990	2985	3
318	20240508	150900	104249195	2995	2995	2995	2995	0
319	20240508	150800	104249195	2995	2995	2995	2995	0
320	20240508	150700	104249195	2995	2995	2995	2995	34
321	20240508	150600	104147365	2995	2995	2995	2995	1005
322	20240508	150500	101137390	2995	2995	2995	2995	0
323	20240508	150400	101137390	2995	2995	2995	2995	0
324	20240508	150300	101137390	2995	2995	2995	2995	20
325	20240508	150200	101077490	2985	2985	2985	2985	0
326	20240508	150100	101077490	2985	2985	2985	2985	0
327	20240508	150000	101077490	2985	2985	2985	2985	0
328	20240508	145900	101077490	2985	2985	2985	2985	0
329	20240508	145800	101077490	2985	2985	2985	2985	0
330	20240508	145700	101077490	2985	2985	2985	2985	0
331	20240508	145600	101077490	2985	2985	2985	2985	0
332	20240508	145500	101077490	2985	2985	2985	2985	0
333	20240508	145400	101077490	2985	2985	2985	2985	0
334	20240508	145300	101077490	2985	2985	2985	2985	0
335	20240508	145200	101077490	2985	2985	2985	2985	0
336	20240508	145100	101077490	2985	2985	2985	2985	190
337	20240508	145000	100510340	2985	2985	2985	2985	0
338	20240508	144900	100510340	2985	2985	2985	2985	0
339	20240508	144800	100510340	2985	2985	2985	2985	0
340	20240508	144700	100510340	2985	2985	2985	2985	10
341	20240508	144600	100480490	2985	2985	2985	2985	0
342	20240508	144500	100480490	2985	2985	2985	2985	0
343	20240508	144400	100480490	2985	2985	2985	2985	0
344	20240508	144300	100480490	2985	2985	2985	2985	0
345	20240508	144200	100480490	2985	2985	2985	2985	290
346	20240508	144100	99614840	2985	2985	2985	2985	0
347	20240508	144000	99614840	2985	2985	2985	2985	0
348	20240508	143900	99614840	2985	2985	2985	2985	400
349	20240508	143800	98420840	2990	2990	2990	2990	310
350	20240508	143700	97493940	2985	2985	2985	2985	0
351	20240508	143600	97493940	2985	2985	2985	2985	0
352	20240508	143500	97493940	2985	2985	2985	2985	0
353	20240508	143400	97493940	2985	2985	2985	2985	0
354	20240508	143300	97493940	2985	2985	2985	2985	0
355	20240508	143200	97493940	2985	2985	2985	2985	0
356	20240508	143100	97493940	2985	2985	2985	2985	0
357	20240508	143000	97493940	2985	2985	2985	2985	0
358	20240508	142900	97493940	2985	2985	2985	2985	0
359	20240508	142800	97493940	2985	2985	2985	2985	0
360	20240508	142700	97493940	2985	2985	2985	2985	0
361	20240508	142600	97493940	2985	2985	2985	2985	0
362	20240508	142500	97493940	2985	2985	2985	2985	0
363	20240508	142400	97493940	2985	2985	2985	2985	1310
364	20240508	142300	93583590	2980	2980	2980	2980	0
365	20240508	142200	93583590	2980	2980	2980	2980	0
366	20240508	142100	93583590	2980	2980	2980	2980	0
367	20240508	142000	93583590	2980	2980	2980	2980	0
368	20240508	141900	93583590	2980	2980	2980	2980	0
369	20240508	141800	93583590	2980	2980	2980	2980	0
370	20240508	141700	93583590	2980	2980	2980	2980	167
371	20240508	141600	93085930	2985	2985	2985	2985	0
372	20240508	141500	93085930	2985	2985	2985	2985	0
373	20240508	141400	93085930	2985	2985	2985	2985	167
374	20240508	141300	92587435	2985	2985	2985	2985	0
375	20240508	141200	92587435	2985	2985	2985	2985	0
376	20240508	141100	92587435	2985	2985	2985	2985	0
377	20240508	141000	92587435	2985	2985	2985	2985	0
378	20240508	140900	92587435	2985	2985	2985	2985	0
379	20240508	140800	92587435	2985	2985	2985	2985	0
380	20240508	140700	92587435	2985	2985	2985	2985	0
381	20240508	140600	92587435	2985	2985	2985	2985	7
382	20240508	140500	92566540	2985	2985	2985	2985	0
383	20240508	140400	92566540	2985	2985	2985	2985	0
384	20240508	140300	92566540	2985	2985	2985	2985	0
385	20240508	140200	92566540	2985	2985	2985	2985	0
386	20240508	140100	92566540	2985	2985	2985	2985	0
387	20240508	140000	92566540	2985	2985	2985	2985	0
388	20240508	135900	92566540	2985	2985	2985	2985	0
389	20240508	135800	92566540	2985	2985	2985	2985	4890
390	20240508	135700	77969890	2985	2985	2985	2985	0
391	20240508	135600	77969890	2985	2985	2985	2985	1
392	20240508	135500	77966905	2985	2985	2985	2985	0
393	20240508	135400	77966905	2985	2985	2985	2985	0
394	20240508	135300	77966905	2985	2985	2985	2985	109
395	20240508	135200	77641540	2985	2985	2985	2985	0
396	20240508	135100	77641540	2985	2985	2985	2985	0
397	20240508	135000	77641540	2985	2985	2985	2985	0
398	20240508	134900	77641540	2985	2985	2985	2985	0
399	20240508	134800	77641540	2985	2985	2985	2985	0
400	20240508	134700	77641540	2985	2985	2985	2985	0
401	20240508	134600	77641540	2985	2985	2985	2985	0
402	20240508	134500	77641540	2985	2985	2985	2985	0
403	20240508	134400	77641540	2985	2985	2985	2985	0
404	20240508	134300	77641540	2985	2985	2985	2985	0
405	20240508	134200	77641540	2985	2985	2985	2985	290
406	20240508	134100	76775890	2995	2995	2995	2995	0
407	20240508	134000	76775890	2995	2995	2995	2995	0
408	20240508	133900	76775890	2995	2995	2995	2995	50
409	20240508	133800	76626140	2985	2985	2985	2985	0
410	20240508	133700	76626140	2985	2985	2985	2985	0
411	20240508	133600	76626140	2985	2985	2985	2985	0
412	20240508	133500	76626140	2985	2985	2985	2985	0
413	20240508	133400	76626140	2985	2985	2985	2985	0
414	20240508	133300	76626140	2985	2990	2990	2985	150
415	20240508	133200	76178330	2995	2995	2995	2995	0
416	20240508	133100	76178330	2995	2995	2995	2995	0
417	20240508	133000	76178330	2995	2995	2995	2995	0
418	20240508	132900	76178330	2995	2995	2995	2995	0
419	20240508	132800	76178330	2995	2995	2995	2995	173
420	20240508	132700	75660195	2995	2995	2995	2995	0
421	20240508	132600	75660195	2995	2995	2995	2995	0
422	20240508	132500	75660195	2995	2995	2995	2995	0
423	20240508	132400	75660195	2995	2995	2995	2995	0
424	20240508	132300	75660195	2995	2995	2995	2995	0
425	20240508	132200	75660195	2995	2995	2995	2995	0
426	20240508	132100	75660195	2995	2995	2995	2995	0
427	20240508	132000	75660195	2995	2995	2995	2995	0
428	20240508	131900	75660195	2995	2995	2995	2995	0
429	20240508	131800	75660195	2995	2995	2995	2995	0
430	20240508	131700	75660195	2995	2995	2995	2995	0
431	20240508	131600	75660195	2995	2990	2995	2990	101
432	20240508	131500	75357705	2990	2990	2990	2990	0
433	20240508	131400	75357705	2990	2990	2990	2990	0
434	20240508	131300	75357705	2990	2990	2990	2990	0
435	20240508	131200	75357705	2990	2990	2990	2990	0
436	20240508	131100	75357705	2990	2990	2990	2990	0
437	20240508	131000	75357705	2990	2990	2990	2990	0
438	20240508	130900	75357705	2990	2990	2990	2990	0
439	20240508	130800	75357705	2990	2990	2990	2990	0
440	20240508	130700	75357705	2990	2990	2990	2990	0
441	20240508	130600	75357705	2990	2990	2990	2990	0
442	20240508	130500	75357705	2990	2990	2990	2990	0
443	20240508	130400	75357705	2990	2990	2990	2990	0
444	20240508	130300	75357705	2990	2990	2990	2990	0
445	20240508	130200	75357705	2990	2990	2990	2990	0
446	20240508	130100	75357705	2990	2990	2990	2990	0
447	20240508	130000	75357705	2990	2990	2990	2990	2
448	20240508	125900	75351725	2990	2990	2990	2990	0
449	20240508	125800	75351725	2990	2990	2990	2990	0
450	20240508	125700	75351725	2990	2990	2990	2990	0
451	20240508	125600	75351725	2990	2990	2990	2990	0
452	20240508	125500	75351725	2990	2990	2990	2990	0
453	20240508	125400	75351725	2990	2990	2990	2990	0
454	20240508	125300	75351725	2990	2990	2990	2990	0
455	20240508	125200	75351725	2990	2990	2990	2990	0
456	20240508	125100	75351725	2990	2990	2990	2990	0
457	20240508	125000	75351725	2990	2990	2990	2990	0
458	20240508	124900	75351725	2990	2990	2990	2990	0
459	20240508	124800	75351725	2990	2990	2990	2990	0
460	20240508	124700	75351725	2990	2990	2990	2990	0
461	20240508	124600	75351725	2990	2990	2990	2990	0
462	20240508	124500	75351725	2990	2990	2990	2990	0
463	20240508	124400	75351725	2990	2990	2990	2990	0
464	20240508	124300	75351725	2990	2990	2990	2990	0
465	20240508	124200	75351725	2990	2990	2990	2990	1
466	20240508	124100	75348735	2980	2980	2980	2980	0
467	20240508	124000	75348735	2980	2980	2980	2980	0
468	20240508	123900	75348735	2980	2980	2980	2980	0
469	20240508	123800	75348735	2980	2980	2980	2980	0
470	20240508	123700	75348735	2980	2980	2980	2980	0
471	20240508	123600	75348735	2980	2980	2980	2980	2
472	20240508	123500	75342775	2975	2975	2975	2975	0
473	20240508	123400	75342775	2975	2975	2975	2975	0
474	20240508	123300	75342775	2975	2975	2975	2975	0
475	20240508	123200	75342775	2975	2975	2975	2975	0
476	20240508	123100	75342775	2975	2975	2975	2975	0
477	20240508	123000	75342775	2975	2975	2975	2975	0
478	20240508	122900	75342775	2975	2975	2975	2975	0
479	20240508	122800	75342775	2975	2975	2975	2975	0
480	20240508	122700	75342775	2975	2975	2975	2975	0
481	20240508	122600	75342775	2975	2990	2990	2975	20000
482	20240508	122500	15805995	2990	2990	2990	2990	0
483	20240508	122400	15805995	2990	2990	2990	2990	0
484	20240508	122300	15805995	2990	2990	2990	2990	200
485	20240508	122200	15207995	2995	2995	2995	2995	0
486	20240508	122100	15207995	2995	2995	2995	2995	0
487	20240508	122000	15207995	2995	2995	2995	2995	0
488	20240508	121900	15207995	2995	2995	2995	2995	0
489	20240508	121800	15207995	2995	2995	2995	2995	1000
490	20240508	121700	12212995	2995	2995	2995	2995	0
491	20240508	121600	12212995	2995	2995	2995	2995	0
492	20240508	121500	12212995	2995	2995	2995	2995	0
493	20240508	121400	12212995	2995	2995	2995	2995	30
494	20240508	121300	12123145	2995	2995	2995	2995	0
495	20240508	121200	12123145	2995	2995	2995	2995	0
496	20240508	121100	12123145	2995	2995	2995	2995	0
497	20240508	121000	12123145	2995	2995	2995	2995	0
498	20240508	120900	12123145	2995	2995	2995	2995	0
499	20240508	120800	12123145	2995	2995	2995	2995	0
500	20240508	120700	12123145	2995	2995	2995	2995	0
501	20240508	120600	12123145	2995	2995	2995	2995	0
502	20240508	120500	12123145	2995	2995	2995	2995	0
503	20240508	120400	12123145	2995	2995	2995	2995	0
504	20240508	120300	12123145	2995	2995	2995	2995	0
505	20240508	120200	12123145	2995	2995	2995	2995	4
506	20240508	120100	12111165	3000	3000	3000	3000	0
507	20240508	120000	12111165	3000	3000	3000	3000	0
508	20240508	115900	12111165	3000	3000	3000	3000	0
509	20240508	115800	12111165	3000	3000	3000	3000	0
510	20240508	115700	12111165	3000	3000	3000	3000	0
511	20240508	115600	12111165	3000	3000	3000	3000	0
512	20240508	115500	12111165	3000	3000	3000	3000	0
513	20240508	115400	12111165	3000	3000	3000	3000	60
514	20240508	115300	11931165	3000	3000	3000	3000	1
515	20240508	115200	11928165	2995	2995	2995	2995	0
516	20240508	115100	11928165	2995	2995	2995	2995	0
517	20240508	115000	11928165	2995	2995	2995	2995	0
518	20240508	114900	11928165	2995	2995	2995	2995	0
519	20240508	114800	11928165	2995	2995	2995	2995	0
520	20240508	114700	11928165	2995	2995	2995	2995	0
521	20240508	114600	11928165	2995	2995	2995	2995	0
522	20240508	114500	11928165	2995	2995	2995	2995	0
523	20240508	114400	11928165	2995	2995	2995	2995	0
524	20240508	114300	11928165	2995	2995	2995	2995	46
525	20240508	114200	11790395	2995	2995	2995	2995	0
526	20240508	114100	11790395	2995	2995	2995	2995	0
527	20240508	114000	11790395	2995	2995	2995	2995	5
528	20240508	113900	11775420	2995	2995	2995	2995	0
529	20240508	113800	11775420	2995	2995	2995	2995	0
530	20240508	113700	11775420	2995	2995	2995	2995	0
531	20240508	113600	11775420	2995	2995	2995	2995	0
532	20240508	113500	11775420	2995	2995	2995	2995	3
533	20240508	113400	11766435	2995	2995	2995	2995	0
534	20240508	113300	11766435	2995	2995	2995	2995	50
535	20240508	113200	11616685	2995	2995	2995	2995	340
536	20240508	113100	10598385	2995	2995	2995	2995	0
537	20240508	113000	10598385	2995	2995	2995	2995	0
538	20240508	112900	10598385	2995	2995	2995	2995	0
539	20240508	112800	10598385	2995	2995	2995	2995	1
540	20240508	112700	10595390	2995	2995	2995	2995	0
541	20240508	112600	10595390	2995	2995	2995	2995	150
542	20240508	112500	10146140	2995	2995	2995	2995	0
543	20240508	112400	10146140	2995	2995	2995	2995	0
544	20240508	112300	10146140	2995	2995	2995	2995	0
545	20240508	112200	10146140	2995	2995	2995	2995	0
546	20240508	112100	10146140	2995	2995	2995	2995	0
547	20240508	112000	10146140	2995	2995	2995	2995	0
548	20240508	111900	10146140	2995	2995	2995	2995	200
549	20240508	111800	9547140	2990	2990	2990	2990	0
550	20240508	111700	9547140	2990	2990	2990	2990	32
551	20240508	111600	9451460	2990	2990	2990	2990	0
552	20240508	111500	9451460	2990	2990	2990	2990	0
553	20240508	111400	9451460	2990	2990	2990	2990	0
554	20240508	111300	9451460	2990	2990	2990	2990	0
555	20240508	111200	9451460	2990	2990	2990	2990	20
556	20240508	111100	9391660	2990	2990	2990	2990	0
557	20240508	111000	9391660	2990	2990	2990	2990	0
558	20240508	110900	9391660	2990	2990	2990	2990	10
559	20240508	110800	9361760	2995	2995	2995	2995	0
560	20240508	110700	9361760	2995	2995	2995	2995	23
561	20240508	110600	9292875	2990	2990	2990	2990	0
562	20240508	110500	9292875	2990	2990	2990	2990	0
563	20240508	110400	9292875	2990	2990	2990	2990	0
564	20240508	110300	9292875	2990	2990	2990	2990	0
565	20240508	110200	9292875	2990	2990	2990	2990	0
566	20240508	110100	9292875	2990	2990	2990	2990	0
567	20240508	110000	9292875	2990	2990	2990	2990	0
568	20240508	105900	9292875	2990	2990	2990	2990	0
569	20240508	105800	9292875	2990	2990	2990	2990	0
570	20240508	105700	9292875	2990	2990	2990	2990	0
571	20240508	105600	9292875	2990	2990	2990	2990	0
572	20240508	105500	9292875	2990	2990	2990	2990	84
573	20240508	105400	9041715	2990	2990	2990	2990	20
574	20240508	105300	8981915	2995	2995	2995	2995	0
575	20240508	105200	8981915	2995	2995	2995	2995	0
576	20240508	105100	8981915	2995	2995	2995	2995	1
577	20240508	105000	8978920	2995	2995	2995	2995	0
578	20240508	104900	8978920	2995	2995	2995	2995	0
579	20240508	104800	8978920	2995	2995	2995	2995	0
580	20240508	104700	8978920	2995	2995	2995	2995	0
581	20240508	104600	8978920	2995	2995	2995	2995	0
582	20240508	104500	8978920	2995	2995	2995	2995	0
583	20240508	104400	8978920	2995	2995	2995	2995	0
584	20240508	104300	8978920	2995	2995	2995	2995	1
585	20240508	104200	8975925	2990	2990	2990	2990	88
586	20240508	104100	8712805	2995	2995	2995	2995	0
587	20240508	104000	8712805	2995	2995	2995	2995	0
588	20240508	103900	8712805	2995	2995	2995	2995	0
589	20240508	103800	8712805	2995	2995	2995	2995	0
590	20240508	103700	8712805	2995	2995	2995	2995	0
591	20240508	103600	8712805	2995	2995	2995	2995	0
592	20240508	103500	8712805	2995	2995	2995	2995	0
593	20240508	103400	8712805	2995	2995	2995	2995	0
594	20240508	103300	8712805	2995	2995	2995	2995	0
595	20240508	103200	8712805	2995	2995	2995	2995	0
596	20240508	103100	8712805	2995	2995	2995	2995	11
597	20240508	103000	8679860	3000	3000	3000	3000	0
598	20240508	102900	8679860	3000	3000	3000	3000	0
599	20240508	102800	8679860	3000	3000	3000	3000	1
600	20240508	102700	8676860	2990	2990	2990	2990	0
601	20240508	102600	8676860	2990	2990	2990	2990	0
602	20240508	102500	8676860	2990	2995	2995	2990	30
603	20240508	102400	8587110	2995	2995	2995	2995	0
604	20240508	102300	8587110	2995	2995	2995	2995	0
605	20240508	102200	8587110	2995	2995	2995	2995	1
606	20240508	102100	8584115	2990	2990	2990	2990	0
607	20240508	102000	8584115	2990	2990	2990	2990	17
608	20240508	101900	8533285	2995	2995	2995	2995	0
609	20240508	101800	8533285	2995	2995	2995	2995	0
610	20240508	101700	8533285	2995	2995	2995	2995	0
611	20240508	101600	8533285	2995	2995	2995	2995	0
612	20240508	101500	8533285	2995	2995	2995	2995	0
613	20240508	101400	8533285	2995	2995	2995	2995	0
614	20240508	101300	8533285	2995	2995	2995	2995	31
615	20240508	101200	8440440	3000	3000	3000	3000	0
616	20240508	101100	8440440	3000	3000	3000	3000	0
617	20240508	101000	8440440	3000	3000	3000	3000	5
618	20240508	100900	8425440	3000	3000	3000	3000	0
619	20240508	100800	8425440	3000	3000	3000	3000	1
620	20240508	100700	8422440	2995	2995	2995	2995	120
621	20240508	100600	8063040	2995	2995	2995	2995	30
622	20240508	100500	7973190	2995	2995	2995	2995	0
623	20240508	100400	7973190	2995	2995	2995	2995	0
624	20240508	100300	7973190	2995	2995	2995	2995	0
625	20240508	100200	7973190	2995	2995	2995	2995	0
626	20240508	100100	7973190	2995	2995	2995	2995	0
627	20240508	100000	7973190	2995	2995	2995	2995	0
628	20240508	095900	7973190	2995	2995	2995	2995	0
629	20240508	095800	7973190	2995	2990	2995	2990	24
630	20240508	095700	7901425	2990	2990	2990	2990	2
631	20240508	095600	7895445	2990	2990	2990	2990	0
632	20240508	095500	7895445	2990	2990	2990	2990	3
633	20240508	095400	7886475	2985	2985	2985	2985	0
634	20240508	095300	7886475	2985	2985	2985	2985	0
635	20240508	095200	7886475	2985	2985	2985	2985	0
636	20240508	095100	7886475	2985	2985	2985	2985	0
637	20240508	095000	7886475	2985	2985	2985	2985	0
638	20240508	094900	7886475	2985	2985	2985	2985	0
639	20240508	094800	7886475	2985	2985	2985	2985	0
640	20240508	094700	7886475	2985	2985	2985	2985	0
641	20240508	094600	7886475	2985	2985	2985	2985	0
642	20240508	094500	7886475	2985	2985	2985	2985	0
643	20240508	094400	7886475	2985	2985	2985	2985	0
644	20240508	094300	7886475	2985	2985	2985	2985	0
645	20240508	094200	7886475	2985	2985	2985	2985	0
646	20240508	094100	7886475	2985	2985	2985	2985	1
647	20240508	094000	7883490	2990	2990	2990	2990	192
648	20240508	093900	7309410	2990	2990	2990	2990	0
649	20240508	093800	7309410	2990	2990	2990	2990	0
650	20240508	093700	7309410	2990	2990	2990	2990	0
651	20240508	093600	7309410	2990	2990	2990	2990	0
652	20240508	093500	7309410	2990	2990	2990	2990	0
653	20240508	093400	7309410	2990	2990	2990	2990	0
654	20240508	093300	7309410	2990	2990	2990	2990	9
655	20240508	093200	7282500	2990	2990	2990	2990	0
656	20240508	093100	7282500	2990	2990	2990	2990	1
657	20240508	093000	7279510	2995	2995	2995	2995	0
658	20240508	092900	7279510	2995	2995	2995	2995	0
659	20240508	092800	7279510	2995	2995	2995	2995	0
660	20240508	092700	7279510	2995	2995	2995	2995	0
661	20240508	092600	7279510	2995	2995	2995	2995	0
662	20240508	092500	7279510	2995	2995	2995	2995	0
663	20240508	092400	7279510	2995	2995	2995	2995	0
664	20240508	092300	7279510	2995	2995	2995	2995	0
665	20240508	092200	7279510	2995	2995	2995	2995	0
666	20240508	092100	7279510	2995	2995	2995	2995	0
667	20240508	092000	7279510	2995	2995	2995	2995	1
668	20240508	091900	7276515	2975	2975	2975	2975	0
669	20240508	091800	7276515	2975	2975	2975	2975	0
670	20240508	091700	7276515	2975	2975	2975	2975	0
671	20240508	091600	7276515	2975	2990	2990	2975	300
672	20240508	091500	6379950	2995	2995	2995	2995	1
673	20240508	091400	6376955	2990	2990	2990	2985	34
674	20240508	091300	6275365	2975	2975	2975	2975	0
675	20240508	091200	6275365	2975	2975	2975	2975	0
676	20240508	091100	6275365	2975	2975	2975	2975	0
677	20240508	091000	6275365	2975	2975	2975	2975	1518
678	20240508	090900	1759315	2975	2975	2975	2975	0
679	20240508	090800	1759315	2975	2980	2980	2975	580
680	20240508	090700	32780	2980	2980	2980	2980	0
681	20240508	090600	32780	2980	2980	2980	2980	0
682	20240508	090500	32780	2980	2980	2980	2980	0
683	20240508	090400	32780	2980	2980	2980	2980	0
684	20240508	090300	32780	2980	2980	2980	2980	0
685	20240508	090200	32780	2980	2980	2980	2980	0
686	20240508	090100	32780	2980	2980	2980	2980	0
687	20240508	090000	32780	2980	2980	2980	2980	11