KissMeData/317870/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210500	464906960	19000	19000	19000	19000	879
3	20240509	210400	464906960	19000	19000	19000	19000	0
4	20240509	210300	464906960	19000	19000	19000	19000	0
5	20240509	210200	464906960	19000	19000	19000	19000	0
6	20240509	210100	464906960	19000	19000	19000	19000	0
7	20240509	210000	464906960	19000	19000	19000	19000	0
8	20240509	205900	464906960	19000	19000	19000	19000	0
9	20240509	205800	464906960	19000	19000	19000	19000	0
10	20240509	205700	464906960	19000	19000	19000	19000	0
11	20240509	205600	464906960	19000	19000	19000	19000	0
12	20240509	205500	464906960	19000	19000	19000	19000	0
13	20240509	205400	464906960	19000	19000	19000	19000	0
14	20240509	205300	464906960	19000	19000	19000	19000	0
15	20240509	205200	464906960	19000	19000	19000	19000	0
16	20240509	205100	464906960	19000	19000	19000	19000	0
17	20240509	205000	464906960	19000	19000	19000	19000	0
18	20240509	204900	464906960	19000	19000	19000	19000	0
19	20240509	204800	464906960	19000	19000	19000	19000	0
20	20240509	204700	464906960	19000	19000	19000	19000	0
21	20240509	204600	464906960	19000	19000	19000	19000	0
22	20240509	204500	464906960	19000	19000	19000	19000	0
23	20240509	204400	464906960	19000	19000	19000	19000	0
24	20240509	204300	464906960	19000	19000	19000	19000	0
25	20240509	204200	464906960	19000	19000	19000	19000	0
26	20240509	204100	464906960	19000	19000	19000	19000	0
27	20240509	204000	464906960	19000	19000	19000	19000	0
28	20240509	203900	464906960	19000	19000	19000	19000	0
29	20240509	203800	464906960	19000	19000	19000	19000	0
30	20240509	203700	464906960	19000	19000	19000	19000	0
31	20240509	203600	464906960	19000	19000	19000	19000	0
32	20240509	203500	464906960	19000	19000	19000	19000	879
33	20240509	203400	464906960	19000	19000	19000	19000	0
34	20240509	203300	464906960	19000	19000	19000	19000	0
35	20240509	203200	464906960	19000	19000	19000	19000	0
36	20240509	203100	464906960	19000	19000	19000	19000	0
37	20240509	203000	464906960	19000	19000	19000	19000	0
38	20240509	202900	464906960	19000	19000	19000	19000	0
39	20240509	202800	464906960	19000	19000	19000	19000	0
40	20240509	202700	464906960	19000	19000	19000	19000	0
41	20240509	202600	464906960	19000	19000	19000	19000	0
42	20240509	202500	464906960	19000	19000	19000	19000	0
43	20240509	202400	464906960	19000	19000	19000	19000	0
44	20240509	202300	464906960	19000	19000	19000	19000	0
45	20240509	202200	464906960	19000	19000	19000	19000	0
46	20240509	202100	464906960	19000	19000	19000	19000	0
47	20240509	202000	464906960	19000	19000	19000	19000	0
48	20240509	201900	464906960	19000	19000	19000	19000	0
49	20240509	201800	464906960	19000	19000	19000	19000	0
50	20240509	201700	464906960	19000	19000	19000	19000	0
51	20240509	201600	464906960	19000	19000	19000	19000	0
52	20240509	201500	464906960	19000	19000	19000	19000	0
53	20240509	201400	464906960	19000	19000	19000	19000	0
54	20240509	201300	464906960	19000	19000	19000	19000	0
55	20240509	201200	464906960	19000	19000	19000	19000	0
56	20240509	201100	464906960	19000	19000	19000	19000	0
57	20240509	201000	464906960	19000	19000	19000	19000	0
58	20240509	200900	464906960	19000	19000	19000	19000	0
59	20240509	200800	464906960	19000	19000	19000	19000	0
60	20240509	200700	464906960	19000	19000	19000	19000	0
61	20240509	200600	464906960	19000	19000	19000	19000	0
62	20240509	200500	464906960	19000	19000	19000	19000	879
63	20240509	200400	464906960	19000	19000	19000	19000	0
64	20240509	200300	464906960	19000	19000	19000	19000	0
65	20240509	200200	464906960	19000	19000	19000	19000	0
66	20240509	200100	464906960	19000	19000	19000	19000	0
67	20240509	200000	464906960	19000	19000	19000	19000	0
68	20240509	195900	464906960	19000	19000	19000	19000	0
69	20240509	195800	464906960	19000	19000	19000	19000	0
70	20240509	195700	464906960	19000	19000	19000	19000	0
71	20240509	195600	464906960	19000	19000	19000	19000	0
72	20240509	195500	464906960	19000	19000	19000	19000	0
73	20240509	195400	464906960	19000	19000	19000	19000	0
74	20240509	195300	464906960	19000	19000	19000	19000	0
75	20240509	195200	464906960	19000	19000	19000	19000	0
76	20240509	195100	464906960	19000	19000	19000	19000	0
77	20240509	195000	464906960	19000	19000	19000	19000	0
78	20240509	194900	464906960	19000	19000	19000	19000	0
79	20240509	194800	464906960	19000	19000	19000	19000	0
80	20240509	194700	464906960	19000	19000	19000	19000	0
81	20240509	194600	464906960	19000	19000	19000	19000	0
82	20240509	194500	464906960	19000	19000	19000	19000	0
83	20240509	194400	464906960	19000	19000	19000	19000	0
84	20240509	194300	464906960	19000	19000	19000	19000	0
85	20240509	194200	464906960	19000	19000	19000	19000	0
86	20240509	194100	464906960	19000	19000	19000	19000	0
87	20240509	194000	464906960	19000	19000	19000	19000	0
88	20240509	193900	464906960	19000	19000	19000	19000	0
89	20240509	193800	464906960	19000	19000	19000	19000	0
90	20240509	193700	464906960	19000	19000	19000	19000	0
91	20240509	193600	464906960	19000	19000	19000	19000	0
92	20240509	193500	464906960	19000	19000	19000	19000	879
93	20240509	193400	464906960	19000	19000	19000	19000	0
94	20240509	193300	464906960	19000	19000	19000	19000	0
95	20240509	193200	464906960	19000	19000	19000	19000	0
96	20240509	193100	464906960	19000	19000	19000	19000	0
97	20240509	193000	464906960	19000	19000	19000	19000	0
98	20240509	192900	464906960	19000	19000	19000	19000	0
99	20240509	192800	464906960	19000	19000	19000	19000	0
100	20240509	192700	464906960	19000	19000	19000	19000	0
101	20240509	192600	464906960	19000	19000	19000	19000	0
102	20240509	192500	464906960	19000	19000	19000	19000	0
103	20240509	192400	464906960	19000	19000	19000	19000	0
104	20240509	192300	464906960	19000	19000	19000	19000	0
105	20240509	192200	464906960	19000	19000	19000	19000	0
106	20240509	192100	464906960	19000	19000	19000	19000	0
107	20240509	192000	464906960	19000	19000	19000	19000	0
108	20240509	191900	464906960	19000	19000	19000	19000	0
109	20240509	191800	464906960	19000	19000	19000	19000	0
110	20240509	191700	464906960	19000	19000	19000	19000	0
111	20240509	191600	464906960	19000	19000	19000	19000	0
112	20240509	191500	464906960	19000	19000	19000	19000	0
113	20240509	191400	464906960	19000	19000	19000	19000	0
114	20240509	191300	464906960	19000	19000	19000	19000	0
115	20240509	191200	464906960	19000	19000	19000	19000	0
116	20240509	191100	464906960	19000	19000	19000	19000	0
117	20240509	191000	464906960	19000	19000	19000	19000	0
118	20240509	190900	464906960	19000	19000	19000	19000	0
119	20240509	190800	464906960	19000	19000	19000	19000	0
120	20240509	190700	464906960	19000	19000	19000	19000	0
121	20240509	190600	464906960	19000	19000	19000	19000	0
122	20240509	190500	464906960	19000	19000	19000	19000	879
123	20240509	190400	464906960	19000	19000	19000	19000	0
124	20240509	190300	464906960	19000	19000	19000	19000	0
125	20240509	190200	464906960	19000	19000	19000	19000	0
126	20240509	190100	464906960	19000	19000	19000	19000	0
127	20240509	190000	464906960	19000	19000	19000	19000	0
128	20240509	185900	464906960	19000	19000	19000	19000	0
129	20240509	185800	464906960	19000	19000	19000	19000	0
130	20240509	185700	464906960	19000	19000	19000	19000	0
131	20240509	185600	464906960	19000	19000	19000	19000	0
132	20240509	185500	464906960	19000	19000	19000	19000	0
133	20240509	185400	464906960	19000	19000	19000	19000	0
134	20240509	185300	464906960	19000	19000	19000	19000	0
135	20240509	185200	464906960	19000	19000	19000	19000	0
136	20240509	185100	464906960	19000	19000	19000	19000	0
137	20240509	185000	464906960	19000	19000	19000	19000	0
138	20240509	184900	464906960	19000	19000	19000	19000	0
139	20240509	184800	464906960	19000	19000	19000	19000	0
140	20240509	184700	464906960	19000	19000	19000	19000	0
141	20240509	184600	464906960	19000	19000	19000	19000	0
142	20240509	184500	464906960	19000	19000	19000	19000	0
143	20240509	184400	464906960	19000	19000	19000	19000	0
144	20240509	184300	464906960	19000	19000	19000	19000	0
145	20240509	184200	464906960	19000	19000	19000	19000	0
146	20240509	184100	464906960	19000	19000	19000	19000	0
147	20240509	184000	464906960	19000	19000	19000	19000	0
148	20240509	183900	464906960	19000	19000	19000	19000	0
149	20240509	183800	464906960	19000	19000	19000	19000	0
150	20240509	183700	464906960	19000	19000	19000	19000	0
151	20240509	183600	464906960	19000	19000	19000	19000	0
152	20240509	183500	464906960	19000	19000	19000	19000	879
153	20240509	183400	464906960	19000	19000	19000	19000	0
154	20240509	183300	464906960	19000	19000	19000	19000	0
155	20240509	183200	464906960	19000	19000	19000	19000	0
156	20240509	183100	464906960	19000	19000	19000	19000	0
157	20240509	183000	464906960	19000	19000	19000	19000	0
158	20240509	182900	464906960	19000	19000	19000	19000	0
159	20240509	182800	464906960	19000	19000	19000	19000	0
160	20240509	182700	464906960	19000	19000	19000	19000	0
161	20240509	182600	464906960	19000	19000	19000	19000	0
162	20240509	182500	464906960	19000	19000	19000	19000	0
163	20240509	182400	464906960	19000	19000	19000	19000	0
164	20240509	182300	464906960	19000	19000	19000	19000	0
165	20240509	182200	464906960	19000	19000	19000	19000	0
166	20240509	182100	464906960	19000	19000	19000	19000	0
167	20240509	182000	464906960	19000	19000	19000	19000	0
168	20240509	181900	464906960	19000	19000	19000	19000	0
169	20240509	181800	464906960	19000	19000	19000	19000	0
170	20240509	181700	464906960	19000	19000	19000	19000	0
171	20240509	181600	464906960	19000	19000	19000	19000	0
172	20240509	181500	464906960	19000	19000	19000	19000	0
173	20240509	181400	464906960	19000	19000	19000	19000	0
174	20240509	181300	464906960	19000	19000	19000	19000	0
175	20240509	181200	464906960	19000	19000	19000	19000	0
176	20240509	181100	464906960	19000	19000	19000	19000	0
177	20240509	181000	464906960	19000	19000	19000	19000	0
178	20240509	180900	464906960	19000	19000	19000	19000	0
179	20240509	180800	464906960	19000	19000	19000	19000	0
180	20240509	180700	464906960	19000	19000	19000	19000	0
181	20240509	180600	464906960	19000	19000	19000	19000	0
182	20240509	180500	464906960	19000	19000	19000	19000	879
183	20240509	180400	464906960	19000	19000	19000	19000	0
184	20240509	180300	464906960	19000	19000	19000	19000	0
185	20240509	180200	464906960	19000	19000	19000	19000	0
186	20240509	180100	464906960	19000	19000	19000	19000	0
187	20240509	180000	464906960	19000	19000	19000	19000	0
188	20240509	175900	464906960	19000	19000	19000	19000	0
189	20240509	175800	464906960	19000	19000	19000	19000	0
190	20240509	175700	464906960	19000	19000	19000	19000	0
191	20240509	175600	464906960	19000	19000	19000	19000	0
192	20240509	175500	464906960	19000	19000	19000	19000	0
193	20240509	175400	464906960	19000	19000	19000	19000	0
194	20240509	175300	464906960	19000	19000	19000	19000	0
195	20240509	175200	464906960	19000	19000	19000	19000	0
196	20240509	175100	464906960	19000	19000	19000	19000	0
197	20240509	175000	464906960	19000	19000	19000	19000	0
198	20240509	174900	464906960	19000	19000	19000	19000	0
199	20240509	174800	464906960	19000	19000	19000	19000	0
200	20240509	174700	464906960	19000	19000	19000	19000	0
201	20240509	174600	464906960	19000	19000	19000	19000	0
202	20240509	174500	464906960	19000	19000	19000	19000	0
203	20240509	174400	464906960	19000	19000	19000	19000	0
204	20240509	174300	464906960	19000	19000	19000	19000	0
205	20240509	174200	464906960	19000	19000	19000	19000	0
206	20240509	174100	464906960	19000	19000	19000	19000	0
207	20240509	174000	464906960	19000	19000	19000	19000	0
208	20240509	173900	464906960	19000	19000	19000	19000	0
209	20240509	173800	464906960	19000	19000	19000	19000	0
210	20240509	173700	464906960	19000	19000	19000	19000	0
211	20240509	173600	464906960	19000	19000	19000	19000	0
212	20240509	173500	464906960	19000	19000	19000	19000	879
213	20240509	173400	464906960	19000	19000	19000	19000	0
214	20240509	173300	464906960	19000	19000	19000	19000	0
215	20240509	173200	464906960	19000	19000	19000	19000	0
216	20240509	173100	464906960	19000	19000	19000	19000	0
217	20240509	173000	464906960	19000	19000	19000	19000	0
218	20240509	172900	464906960	19000	19000	19000	19000	0
219	20240509	172800	464906960	19000	19000	19000	19000	0
220	20240509	172700	464906960	19000	19000	19000	19000	0
221	20240509	172600	464906960	19000	19000	19000	19000	0
222	20240509	172500	464906960	19000	19000	19000	19000	0
223	20240509	172400	464906960	19000	19000	19000	19000	0
224	20240509	172300	464906960	19000	19000	19000	19000	0
225	20240509	172200	464906960	19000	19000	19000	19000	0
226	20240509	172100	464906960	19000	19000	19000	19000	0
227	20240509	172000	464906960	19000	19000	19000	19000	0
228	20240509	171900	464906960	19000	19000	19000	19000	0
229	20240509	171800	464906960	19000	19000	19000	19000	0
230	20240509	171700	464906960	19000	19000	19000	19000	0
231	20240509	171600	464906960	19000	19000	19000	19000	0
232	20240509	171500	464906960	19000	19000	19000	19000	0
233	20240509	171400	464906960	19000	19000	19000	19000	0
234	20240509	171300	464906960	19000	19000	19000	19000	0
235	20240509	171200	464906960	19000	19000	19000	19000	0
236	20240509	171100	464906960	19000	19000	19000	19000	0
237	20240509	171000	464906960	19000	19000	19000	19000	0
238	20240509	170900	464906960	19000	19000	19000	19000	0
239	20240509	170800	464906960	19000	19000	19000	19000	0
240	20240509	170700	464906960	19000	19000	19000	19000	0
241	20240509	170600	464906960	19000	19000	19000	19000	0
242	20240509	170500	464906960	19000	19000	19000	19000	879
243	20240509	170400	464906960	19000	19000	19000	19000	0
244	20240509	170300	464906960	19000	19000	19000	19000	0
245	20240509	170200	464906960	19000	19000	19000	19000	0
246	20240509	170100	464906960	19000	19000	19000	19000	0
247	20240509	170000	464906960	19000	19000	19000	19000	0
248	20240509	165900	464906960	19000	19000	19000	19000	0
249	20240509	165800	464906960	19000	19000	19000	19000	0
250	20240509	165700	464906960	19000	19000	19000	19000	0
251	20240509	165600	464906960	19000	19000	19000	19000	0
252	20240509	165500	464906960	19000	19000	19000	19000	0
253	20240509	165400	464906960	19000	19000	19000	19000	0
254	20240509	165300	464906960	19000	19000	19000	19000	0
255	20240509	165200	464906960	19000	19000	19000	19000	0
256	20240509	165100	464906960	19000	19000	19000	19000	0
257	20240509	165000	464906960	19000	19000	19000	19000	0
258	20240509	164900	464906960	19000	19000	19000	19000	0
259	20240509	164800	464906960	19000	19000	19000	19000	0
260	20240509	164700	464906960	19000	19000	19000	19000	0
261	20240509	164600	464906960	19000	19000	19000	19000	0
262	20240509	164500	464906960	19000	19000	19000	19000	0
263	20240509	164400	464906960	19000	19000	19000	19000	0
264	20240509	164300	464906960	19000	19000	19000	19000	0
265	20240509	164200	464906960	19000	19000	19000	19000	0
266	20240509	164100	464906960	19000	19000	19000	19000	0
267	20240509	164000	464906960	19000	19000	19000	19000	0
268	20240509	163900	464906960	19000	19000	19000	19000	0
269	20240509	163800	464906960	19000	19000	19000	19000	0
270	20240509	163700	464906960	19000	19000	19000	19000	0
271	20240509	163600	464906960	19000	19000	19000	19000	0
272	20240509	163500	464906960	19000	19000	19000	19000	879
273	20240509	163400	464906960	19000	19000	19000	19000	0
274	20240509	163300	464906960	19000	19000	19000	19000	0
275	20240509	163200	464906960	19000	19000	19000	19000	0
276	20240509	163100	464906960	19000	19000	19000	19000	0
277	20240509	163000	464906960	19000	19000	19000	19000	0
278	20240509	162900	464906960	19000	19000	19000	19000	0
279	20240509	162800	464906960	19000	19000	19000	19000	0
280	20240509	162700	464906960	19000	19000	19000	19000	0
281	20240509	162600	464906960	19000	19000	19000	19000	0
282	20240509	162500	464906960	19000	19000	19000	19000	0
283	20240509	162400	464906960	19000	19000	19000	19000	0
284	20240509	162300	464906960	19000	19000	19000	19000	0
285	20240509	162200	464906960	19000	19000	19000	19000	0
286	20240509	162100	464906960	19000	19000	19000	19000	0
287	20240509	162000	464906960	19000	19000	19000	19000	0
288	20240509	161900	464906960	19000	19000	19000	19000	0
289	20240509	161800	464906960	19000	19000	19000	19000	0
290	20240509	161700	464906960	19000	19000	19000	19000	0
291	20240509	161600	464906960	19000	19000	19000	19000	0
292	20240509	161500	464906960	19000	19000	19000	19000	0
293	20240509	161400	464906960	19000	19000	19000	19000	0
294	20240509	161300	464906960	19000	19000	19000	19000	0
295	20240509	161200	464906960	19000	19000	19000	19000	0
296	20240509	161100	464906960	19000	19000	19000	19000	0
297	20240509	161000	464906960	19000	19000	19000	19000	0
298	20240509	160900	464906960	19000	19000	19000	19000	0
299	20240509	160800	464906960	19000	19000	19000	19000	0
300	20240509	160700	464906960	19000	19000	19000	19000	0
301	20240509	160600	464906960	19000	19000	19000	19000	0
302	20240509	160500	464906960	19000	19000	19000	19000	879
303	20240509	160400	464906960	19000	19000	19000	19000	0
304	20240509	160300	464906960	19000	19000	19000	19000	0
305	20240509	160200	464906960	19000	19000	19000	19000	0
306	20240509	160100	464906960	19000	19000	19000	19000	0
307	20240509	160000	464906960	19000	19000	19000	19000	0
308	20240509	155900	464906960	19000	19000	19000	19000	0
309	20240509	155800	464906960	19000	19000	19000	19000	0
310	20240509	155700	464906960	19000	19000	19000	19000	0
311	20240509	155600	464906960	19000	19000	19000	19000	0
312	20240509	155500	464906960	19000	19000	19000	19000	0
313	20240509	155400	464906960	19000	19000	19000	19000	0
314	20240509	155300	464906960	19000	19000	19000	19000	0
315	20240509	155200	464906960	19000	19000	19000	19000	0
316	20240509	155100	464906960	19000	19000	19000	19000	0
317	20240509	155000	464906960	19000	19000	19000	19000	0
318	20240509	154900	464906960	19000	19000	19000	19000	0
319	20240509	154800	464906960	19000	19000	19000	19000	0
320	20240509	154700	464906960	19000	19000	19000	19000	0
321	20240509	154600	464906960	19000	19000	19000	19000	0
322	20240509	154500	464906960	19000	19000	19000	19000	0
323	20240509	154400	464906960	19000	19000	19000	19000	0
324	20240509	154300	464906960	19000	19000	19000	19000	0
325	20240509	154200	464906960	19000	19000	19000	19000	0
326	20240509	154100	464906960	19000	19000	19000	19000	0
327	20240509	154000	464906960	19000	19000	19000	19000	0
328	20240509	153900	464906960	19000	19000	19000	19000	0
329	20240509	153800	464906960	19000	19000	19000	19000	0
330	20240509	153700	464906960	19000	19000	19000	19000	0
331	20240509	153600	464906960	19000	19000	19000	19000	0
332	20240509	153500	464906960	19000	19000	19000	19000	879
333	20240509	153400	464906960	19000	19000	19000	19000	0
334	20240509	153300	464906960	19000	19000	19000	19000	0
335	20240509	153200	464906960	19000	19000	19000	19000	0
336	20240509	153100	464906960	19000	19000	19000	19000	0
337	20240509	153000	464906960	19000	19000	19000	19000	879
338	20240509	152900	448205960	18870	18870	18870	18870	0
339	20240509	152800	448205960	18870	18870	18870	18870	0
340	20240509	152700	448205960	18870	18870	18870	18870	0
341	20240509	152600	448205960	18870	18870	18870	18870	0
342	20240509	152500	448205960	18870	18870	18870	18870	0
343	20240509	152400	448205960	18870	18870	18870	18870	0
344	20240509	152300	448205960	18870	18870	18870	18870	0
345	20240509	152200	448205960	18870	18870	18870	18870	0
346	20240509	152100	448205960	18870	18870	18870	18870	0
347	20240509	152000	448205960	18870	18870	18870	18870	0
348	20240509	151900	448205960	18870	18750	18870	18750	131
349	20240509	151800	445738210	18870	18830	18870	18750	235
350	20240509	151700	441309160	18830	18830	18830	18830	200
351	20240509	151600	437543160	18830	18800	18830	18800	150
352	20240509	151500	434721660	18800	18800	18800	18800	0
353	20240509	151400	434721660	18800	18800	18800	18800	0
354	20240509	151300	434721660	18800	18800	18800	18800	0
355	20240509	151200	434721660	18800	18800	18800	18800	100
356	20240509	151100	432841660	18800	18800	18800	18800	263
357	20240509	151000	427897260	18810	18830	18830	18810	153
358	20240509	150900	425018270	18830	18830	18830	18830	0
359	20240509	150800	425018270	18830	18830	18830	18830	0
360	20240509	150700	425018270	18830	18830	18830	18830	5
361	20240509	150600	424924120	18870	18850	18870	18850	100
362	20240509	150500	423038970	18850	18850	18850	18850	50
363	20240509	150400	422096470	18850	18850	18850	18850	1
364	20240509	150300	422077620	18850	18850	18850	18850	40
365	20240509	150200	421323620	18850	18850	18850	18850	0
366	20240509	150100	421323620	18850	18840	18850	18840	100
367	20240509	150000	419439340	18800	18790	18800	18790	200
368	20240509	145900	415680910	18800	18800	18800	18800	110
369	20240509	145800	413612910	18800	18800	18800	18800	75
370	20240509	145700	412202910	18750	18750	18750	18750	0
371	20240509	145600	412202910	18750	18750	18750	18750	0
372	20240509	145500	412202910	18750	18750	18750	18750	0
373	20240509	145400	412202910	18750	18750	18750	18750	0
374	20240509	145300	412202910	18750	18750	18750	18750	0
375	20240509	145200	412202910	18750	18760	18760	18750	237
376	20240509	145100	407757980	18760	18760	18760	18760	0
377	20240509	145000	407757980	18760	18760	18760	18760	0
378	20240509	144900	407757980	18760	18760	18760	18760	0
379	20240509	144800	407757980	18760	18760	18760	18760	0
380	20240509	144700	407757980	18760	18770	18770	18760	179
381	20240509	144600	404399410	18860	18860	18860	18860	46
382	20240509	144500	403531850	18890	18890	18890	18890	0
383	20240509	144400	403531850	18890	18890	18890	18890	0
384	20240509	144300	403531850	18890	18890	18890	18890	0
385	20240509	144200	403531850	18890	18890	18890	18890	0
386	20240509	144100	403531850	18890	18890	18890	18890	0
387	20240509	144000	403531850	18890	18890	18890	18890	0
388	20240509	143900	403531850	18890	18890	18890	18890	0
389	20240509	143800	403531850	18890	18890	18890	18890	0
390	20240509	143700	403531850	18890	18890	18890	18890	0
391	20240509	143600	403531850	18890	18710	18890	18710	1820
392	20240509	143500	369461650	18710	18710	18710	18710	100
393	20240509	143400	367590650	18710	18710	18710	18710	0
394	20240509	143300	367590650	18710	18710	18710	18710	0
395	20240509	143200	367590650	18710	18710	18710	18710	7
396	20240509	143100	367459680	18710	18710	18710	18710	0
397	20240509	143000	367459680	18710	18710	18710	18710	0
398	20240509	142900	367459680	18710	18710	18710	18710	183
399	20240509	142800	364035750	18710	18710	18710	18710	2
400	20240509	142700	363998330	18710	18710	18710	18710	100
401	20240509	142600	362127330	18700	18680	18700	18680	243
402	20240509	142500	357585430	18590	18590	18590	18590	0
403	20240509	142400	357585430	18590	18590	18590	18590	0
404	20240509	142300	357585430	18590	18600	18600	18500	15
405	20240509	142200	357306740	18710	18810	18810	18700	550
406	20240509	142100	346972950	18890	18890	18890	18890	0
407	20240509	142000	346972950	18890	18890	18890	18890	0
408	20240509	141900	346972950	18890	18980	18980	18850	2024
409	20240509	141800	308711830	18910	18910	18910	18910	41
410	20240509	141700	307936520	18980	18980	18980	18980	0
411	20240509	141600	307936520	18980	19020	19020	18980	1659
412	20240509	141500	276430210	19020	19020	19020	19020	0
413	20240509	141400	276430210	19020	19020	19020	19020	50
414	20240509	141300	275479210	19020	19020	19020	19020	0
415	20240509	141200	275479210	19020	19020	19020	19020	0
416	20240509	141100	275479210	19020	19020	19020	19020	0
417	20240509	141000	275479210	19020	19020	19020	19020	0
418	20240509	140900	275479210	19020	19020	19020	19020	135
419	20240509	140800	272911510	19020	19020	19020	19020	157
420	20240509	140700	269925370	19000	19000	19000	19000	0
421	20240509	140600	269925370	19000	19000	19000	19000	0
422	20240509	140500	269925370	19000	19000	19000	19000	0
423	20240509	140400	269925370	19000	19000	19000	19000	0
424	20240509	140300	269925370	19000	19000	19000	19000	0
425	20240509	140200	269925370	19000	19000	19000	19000	0
426	20240509	140100	269925370	19000	19000	19000	19000	0
427	20240509	140000	269925370	19000	19000	19000	19000	0
428	20240509	135900	269925370	19000	19000	19000	19000	0
429	20240509	135800	269925370	19000	19000	19000	19000	0
430	20240509	135700	269925370	19000	19000	19000	19000	0
431	20240509	135600	269925370	19000	19000	19000	19000	0
432	20240509	135500	269925370	19000	19000	19000	19000	0
433	20240509	135400	269925370	19000	19000	19000	19000	0
434	20240509	135300	269925370	19000	19000	19000	19000	0
435	20240509	135200	269925370	19000	19000	19000	19000	0
436	20240509	135100	269925370	19000	19000	19000	19000	0
437	20240509	135000	269925370	19000	19000	19000	19000	0
438	20240509	134900	269925370	19000	19000	19000	19000	0
439	20240509	134800	269925370	19000	19000	19000	19000	0
440	20240509	134700	269925370	19000	19000	19000	19000	0
441	20240509	134600	269925370	19000	19000	19000	19000	0
442	20240509	134500	269925370	19000	19000	19000	19000	0
443	20240509	134400	269925370	19000	19000	19000	19000	0
444	20240509	134300	269925370	19000	19000	19000	19000	0
445	20240509	134200	269925370	19000	19000	19000	19000	0
446	20240509	134100	269925370	19000	19020	19020	19000	575
447	20240509	134000	258998400	19020	19020	19020	19020	0
448	20240509	133900	258998400	19020	19020	19020	19020	0
449	20240509	133800	258998400	19020	19020	19020	19020	0
450	20240509	133700	258998400	19020	19020	19020	19020	0
451	20240509	133600	258998400	19020	19020	19020	19020	0
452	20240509	133500	258998400	19020	19020	19020	19020	0
453	20240509	133400	258998400	19020	19020	19020	19020	0
454	20240509	133300	258998400	19020	19020	19020	19020	0
455	20240509	133200	258998400	19020	19020	19020	19020	0
456	20240509	133100	258998400	19020	19020	19020	19020	0
457	20240509	133000	258998400	19020	19020	19020	19020	0
458	20240509	132900	258998400	19020	19020	19020	19020	0
459	20240509	132800	258998400	19020	19020	19020	19020	0
460	20240509	132700	258998400	19020	19020	19020	19020	0
461	20240509	132600	258998400	19020	19020	19020	19020	0
462	20240509	132500	258998400	19020	19020	19020	19020	0
463	20240509	132400	258998400	19020	19020	19020	19020	0
464	20240509	132300	258998400	19020	19020	19020	19020	0
465	20240509	132200	258998400	19020	19020	19020	19020	0
466	20240509	132100	258998400	19020	19020	19020	19020	0
467	20240509	132000	258998400	19020	19020	19020	19020	0
468	20240509	131900	258998400	19020	19020	19020	19020	0
469	20240509	131800	258998400	19020	19020	19020	19020	0
470	20240509	131700	258998400	19020	19020	19020	19020	0
471	20240509	131600	258998400	19020	19020	19020	19020	0
472	20240509	131500	258998400	19020	19020	19020	19020	0
473	20240509	131400	258998400	19020	19020	19020	19020	0
474	20240509	131300	258998400	19020	19020	19020	19020	0
475	20240509	131200	258998400	19020	19020	19020	19020	0
476	20240509	131100	258998400	19020	19020	19020	19020	0
477	20240509	131000	258998400	19020	19020	19020	19020	0
478	20240509	130900	258998400	19020	19020	19020	19020	0
479	20240509	130800	258998400	19020	19020	19020	19020	2
480	20240509	130700	258960360	19010	19010	19010	19010	0
481	20240509	130600	258960360	19010	19010	19010	19010	0
482	20240509	130500	258960360	19010	19010	19010	19010	0
483	20240509	130400	258960360	19010	19010	19010	19010	0
484	20240509	130300	258960360	19010	19010	19010	19010	0
485	20240509	130200	258960360	19010	19010	19010	19010	1
486	20240509	130100	258941350	19010	19010	19010	19010	0
487	20240509	130000	258941350	19010	19010	19010	19010	0
488	20240509	125900	258941350	19010	19010	19010	19010	0
489	20240509	125800	258941350	19010	19010	19010	19010	0
490	20240509	125700	258941350	19010	19010	19010	19010	0
491	20240509	125600	258941350	19010	19010	19010	19010	0
492	20240509	125500	258941350	19010	19010	19010	19010	0
493	20240509	125400	258941350	19010	19010	19010	19010	0
494	20240509	125300	258941350	19010	19010	19010	19010	0
495	20240509	125200	258941350	19010	19010	19010	19010	0
496	20240509	125100	258941350	19010	19010	19010	19010	0
497	20240509	125000	258941350	19010	19010	19010	19010	0
498	20240509	124900	258941350	19010	19010	19010	19010	0
499	20240509	124800	258941350	19010	19010	19010	19010	0
500	20240509	124700	258941350	19010	19010	19010	19010	0
501	20240509	124600	258941350	19010	19010	19010	19010	90
502	20240509	124500	257230450	19010	19010	19010	19010	0
503	20240509	124400	257230450	19010	19010	19010	19010	0
504	20240509	124300	257230450	19010	19010	19010	19010	0
505	20240509	124200	257230450	19010	19010	19010	19010	0
506	20240509	124100	257230450	19010	19010	19010	19010	0
507	20240509	124000	257230450	19010	19010	19010	19010	0
508	20240509	123900	257230450	19010	19010	19010	19010	0
509	20240509	123800	257230450	19010	19010	19010	19010	0
510	20240509	123700	257230450	19010	19010	19010	19010	0
511	20240509	123600	257230450	19010	19010	19010	19010	0
512	20240509	123500	257230450	19010	19010	19010	19010	0
513	20240509	123400	257230450	19010	19010	19010	19010	0
514	20240509	123300	257230450	19010	19010	19010	19010	0
515	20240509	123200	257230450	19010	19010	19010	19010	0
516	20240509	123100	257230450	19010	19010	19010	19010	0
517	20240509	123000	257230450	19010	19010	19010	19010	0
518	20240509	122900	257230450	19010	19010	19010	19010	0
519	20240509	122800	257230450	19010	19010	19010	19010	0
520	20240509	122700	257230450	19010	19010	19010	19010	0
521	20240509	122600	257230450	19010	19010	19010	19010	0
522	20240509	122500	257230450	19010	19010	19010	19010	0
523	20240509	122400	257230450	19010	19010	19010	19010	0
524	20240509	122300	257230450	19010	19010	19010	19010	0
525	20240509	122200	257230450	19010	19010	19010	19010	300
526	20240509	122100	251527450	19000	19000	19000	19000	0
527	20240509	122000	251527450	19000	19000	19000	19000	0
528	20240509	121900	251527450	19000	19000	19000	19000	0
529	20240509	121800	251527450	19000	19000	19000	19000	0
530	20240509	121700	251527450	19000	19000	19000	19000	0
531	20240509	121600	251527450	19000	19000	19000	19000	0
532	20240509	121500	251527450	19000	19000	19000	19000	0
533	20240509	121400	251527450	19000	19000	19000	19000	0
534	20240509	121300	251527450	19000	19000	19000	19000	4449
535	20240509	121200	166996450	19000	19000	19000	19000	0
536	20240509	121100	166996450	19000	19000	19000	19000	0
537	20240509	121000	166996450	19000	19000	19000	19000	0
538	20240509	120900	166996450	19000	19000	19000	19000	0
539	20240509	120800	166996450	19000	19000	19000	19000	0
540	20240509	120700	166996450	19000	19000	19000	19000	0
541	20240509	120600	166996450	19000	19000	19000	19000	0
542	20240509	120500	166996450	19000	19000	19000	19000	0
543	20240509	120400	166996450	19000	19000	19000	19000	0
544	20240509	120300	166996450	19000	19000	19000	19000	0
545	20240509	120200	166996450	19000	19000	19000	19000	0
546	20240509	120100	166996450	19000	19010	19010	19000	1000
547	20240509	120000	147996350	19010	19010	19010	19010	0
548	20240509	115900	147996350	19010	19010	19010	19010	0
549	20240509	115800	147996350	19010	19010	19010	19010	0
550	20240509	115700	147996350	19010	19010	19010	19010	0
551	20240509	115600	147996350	19010	19010	19010	19010	0
552	20240509	115500	147996350	19010	19010	19010	19010	0
553	20240509	115400	147996350	19010	19010	19010	19010	0
554	20240509	115300	147996350	19010	19010	19010	19010	6
555	20240509	115200	147882290	19010	19010	19010	19010	0
556	20240509	115100	147882290	19010	19010	19010	19010	0
557	20240509	115000	147882290	19010	19010	19010	19010	0
558	20240509	114900	147882290	19010	19010	19010	19010	0
559	20240509	114800	147882290	19010	19010	19010	19010	0
560	20240509	114700	147882290	19010	19010	19010	19010	7
561	20240509	114600	147749220	19130	19130	19130	19130	0
562	20240509	114500	147749220	19130	19130	19130	19130	0
563	20240509	114400	147749220	19130	19130	19130	19130	0
564	20240509	114300	147749220	19130	19130	19130	19130	0
565	20240509	114200	147749220	19130	19130	19130	19130	0
566	20240509	114100	147749220	19130	19130	19130	19130	0
567	20240509	114000	147749220	19130	19130	19130	19130	0
568	20240509	113900	147749220	19130	19130	19130	19130	0
569	20240509	113800	147749220	19130	19130	19130	19130	0
570	20240509	113700	147749220	19130	19130	19130	19130	0
571	20240509	113600	147749220	19130	19130	19130	19130	0
572	20240509	113500	147749220	19130	19130	19130	19130	0
573	20240509	113400	147749220	19130	19110	19130	19110	250
574	20240509	113300	142968630	19000	19000	19000	19000	0
575	20240509	113200	142968630	19000	19000	19000	19000	0
576	20240509	113100	142968630	19000	19000	19000	19000	0
577	20240509	113000	142968630	19000	19000	19000	19000	0
578	20240509	112900	142968630	19000	19000	19000	19000	0
579	20240509	112800	142968630	19000	19000	19000	19000	0
580	20240509	112700	142968630	19000	19000	19000	19000	0
581	20240509	112600	142968630	19000	19000	19000	19000	0
582	20240509	112500	142968630	19000	19000	19000	19000	0
583	20240509	112400	142968630	19000	19000	19000	19000	0
584	20240509	112300	142968630	19000	19000	19000	19000	0
585	20240509	112200	142968630	19000	19000	19000	19000	0
586	20240509	112100	142968630	19000	19000	19000	19000	0
587	20240509	112000	142968630	19000	19000	19000	19000	0
588	20240509	111900	142968630	19000	19000	19000	19000	0
589	20240509	111800	142968630	19000	19000	19000	19000	0
590	20240509	111700	142968630	19000	19000	19000	19000	0
591	20240509	111600	142968630	19000	19000	19000	19000	0
592	20240509	111500	142968630	19000	19000	19000	19000	0
593	20240509	111400	142968630	19000	19000	19000	19000	0
594	20240509	111300	142968630	19000	19000	19000	19000	0
595	20240509	111200	142968630	19000	19000	19000	19000	0
596	20240509	111100	142968630	19000	19000	19000	19000	0
597	20240509	111000	142968630	19000	19000	19000	19000	0
598	20240509	110900	142968630	19000	19000	19000	19000	0
599	20240509	110800	142968630	19000	19000	19000	19000	0
600	20240509	110700	142968630	19000	19020	19020	19000	900
601	20240509	110600	125858600	19010	19010	19010	19010	0
602	20240509	110500	125858600	19010	19010	19010	19010	0
603	20240509	110400	125858600	19010	19010	19010	19010	0
604	20240509	110300	125858600	19010	19010	19010	19010	0
605	20240509	110200	125858600	19010	19010	19010	19010	0
606	20240509	110100	125858600	19010	19010	19010	19010	0
607	20240509	110000	125858600	19010	19010	19010	19010	0
608	20240509	105900	125858600	19010	19010	19010	19010	0
609	20240509	105800	125858600	19010	19010	19010	19010	0
610	20240509	105700	125858600	19010	19010	19010	19010	0
611	20240509	105600	125858600	19010	19010	19010	19010	0
612	20240509	105500	125858600	19010	19010	19010	19010	0
613	20240509	105400	125858600	19010	19010	19010	19010	0
614	20240509	105300	125858600	19010	19010	19010	19010	0
615	20240509	105200	125858600	19010	19010	19010	19010	0
616	20240509	105100	125858600	19010	19010	19010	19010	0
617	20240509	105000	125858600	19010	19010	19010	19010	0
618	20240509	104900	125858600	19010	19010	19010	19010	0
619	20240509	104800	125858600	19010	19010	19010	19010	0
620	20240509	104700	125858600	19010	19010	19010	19010	0
621	20240509	104600	125858600	19010	19010	19010	19010	0
622	20240509	104500	125858600	19010	19010	19010	19010	0
623	20240509	104400	125858600	19010	19020	19020	19010	30
624	20240509	104300	125288290	19010	19010	19010	19010	0
625	20240509	104200	125288290	19010	19010	19010	19010	0
626	20240509	104100	125288290	19010	19010	19010	19010	0
627	20240509	104000	125288290	19010	19010	19010	19010	0
628	20240509	103900	125288290	19010	19010	19010	19010	0
629	20240509	103800	125288290	19010	19010	19010	19010	0
630	20240509	103700	125288290	19010	19010	19010	19010	0
631	20240509	103600	125288290	19010	19010	19010	19010	0
632	20240509	103500	125288290	19010	19010	19010	19010	0
633	20240509	103400	125288290	19010	19010	19010	19010	206
634	20240509	103300	121372230	19010	19010	19010	19010	0
635	20240509	103200	121372230	19010	19010	19010	19010	0
636	20240509	103100	121372230	19010	19020	19020	19010	250
637	20240509	103000	116618710	19120	19120	19120	19120	0
638	20240509	102900	116618710	19120	19020	19120	19020	245
639	20240509	102800	111958710	19020	19020	19020	19020	56
640	20240509	102700	110893590	19120	19120	19120	19120	0
641	20240509	102600	110893590	19120	19120	19120	19120	0
642	20240509	102500	110893590	19120	19120	19120	19120	0
643	20240509	102400	110893590	19120	19120	19120	19120	7
644	20240509	102300	110759750	19020	19020	19020	19020	0
645	20240509	102200	110759750	19020	19020	19020	19020	0
646	20240509	102100	110759750	19020	19020	19020	19020	50
647	20240509	102000	109808750	19020	19020	19020	19020	0
648	20240509	101900	109808750	19020	19020	19020	19020	0
649	20240509	101800	109808750	19020	19020	19020	19020	0
650	20240509	101700	109808750	19020	19020	19020	19020	0
651	20240509	101600	109808750	19020	19020	19020	19020	0
652	20240509	101500	109808750	19020	19080	19080	19020	400
653	20240509	101400	102192350	19120	19120	19120	19120	0
654	20240509	101300	102192350	19120	19120	19120	19120	0
655	20240509	101200	102192350	19120	19120	19120	19120	0
656	20240509	101100	102192350	19120	19120	19120	19120	0
657	20240509	101000	102192350	19120	19120	19120	19120	0
658	20240509	100900	102192350	19120	19120	19120	19120	0
659	20240509	100800	102192350	19120	19120	19120	19120	0
660	20240509	100700	102192350	19120	19120	19120	19120	0
661	20240509	100600	102192350	19120	19120	19120	19120	0
662	20240509	100500	102192350	19120	19120	19120	19120	0
663	20240509	100400	102192350	19120	19120	19120	19120	117
664	20240509	100300	99955310	19130	19130	19130	19130	0
665	20240509	100200	99955310	19130	19130	19130	19130	0
666	20240509	100100	99955310	19130	19130	19130	19130	0
667	20240509	100000	99955310	19130	19120	19130	19120	243
668	20240509	095900	95308600	19120	19120	19120	19120	12
669	20240509	095800	95079160	19120	19120	19120	19120	0
670	20240509	095700	95079160	19120	19120	19120	19120	0
671	20240509	095600	95079160	19120	19120	19120	19120	0
672	20240509	095500	95079160	19120	19120	19120	19120	0
673	20240509	095400	95079160	19120	19120	19120	19120	0
674	20240509	095300	95079160	19120	19120	19120	19120	0
675	20240509	095200	95079160	19120	19120	19120	19120	0
676	20240509	095100	95079160	19120	19110	19120	19110	100
677	20240509	095000	93167230	19120	19120	19120	19120	0
678	20240509	094900	93167230	19120	19120	19120	19120	0
679	20240509	094800	93167230	19120	19120	19120	19120	0
680	20240509	094700	93167230	19120	19120	19120	19120	0
681	20240509	094600	93167230	19120	19180	19180	19120	212
682	20240509	094500	89113730	19130	19130	19130	19130	0
683	20240509	094400	89113730	19130	19130	19130	19130	0
684	20240509	094300	89113730	19130	19130	19130	19130	35
685	20240509	094200	88444180	19250	19250	19250	19250	0
686	20240509	094100	88444180	19250	19250	19250	19250	0
687	20240509	094000	88444180	19250	19250	19250	19250	0
688	20240509	093900	88444180	19250	19250	19250	19250	0
689	20240509	093800	88444180	19250	19250	19250	19250	5
690	20240509	093700	88347930	19250	19250	19250	19250	0
691	20240509	093600	88347930	19250	19250	19250	19250	0
692	20240509	093500	88347930	19250	19250	19250	19250	0
693	20240509	093400	88347930	19250	19240	19270	19240	1033
694	20240509	093300	68459850	19130	19130	19130	19130	100
695	20240509	093200	66546850	19180	19180	19180	19180	0
696	20240509	093100	66546850	19180	19180	19180	19180	0
697	20240509	093000	66546850	19180	19180	19180	19180	0
698	20240509	092900	66546850	19180	19180	19180	19180	0
699	20240509	092800	66546850	19180	19130	19180	19130	914
700	20240509	092700	49045870	19090	19080	19090	19080	391
701	20240509	092600	41582680	19050	19060	19060	19050	100
702	20240509	092500	39677670	19050	19050	19050	19050	0
703	20240509	092400	39677670	19050	19050	19050	19050	100
704	20240509	092300	37772670	19090	19090	19090	19090	5
705	20240509	092200	37677220	19130	19130	19130	19130	0
706	20240509	092100	37677220	19130	19130	19130	19130	0
707	20240509	092000	37677220	19130	19130	19130	19130	0
708	20240509	091900	37677220	19130	19130	19130	19130	0
709	20240509	091800	37677220	19130	19130	19130	19130	0
710	20240509	091700	37677220	19130	19130	19130	19130	0
711	20240509	091600	37677220	19130	19130	19130	19130	0
712	20240509	091500	37677220	19130	19130	19130	19130	0
713	20240509	091400	37677220	19130	19130	19130	19130	31
714	20240509	091300	37084190	19190	19190	19190	19190	0
715	20240509	091200	37084190	19190	19190	19190	19190	2
716	20240509	091100	37045810	19020	19020	19020	19020	0
717	20240509	091000	37045810	19020	19140	19140	19020	948
718	20240509	090900	18984940	19140	19140	19140	19140	0
719	20240509	090800	18984940	19140	19140	19140	19140	0
720	20240509	090700	18984940	19140	19040	19140	19040	813
721	20240509	090600	3475200	19040	19040	19040	19040	0
722	20240509	090500	3475200	19040	19040	19040	19040	0
723	20240509	090400	3475200	19040	19040	19040	19040	3
724	20240509	090300	3418080	19130	19020	19130	19000	178
725	20240509	090200	19140	19140	19140	19140	19140	0
726	20240509	090100	19140	19140	19140	19140	19140	0
727	20240509	090000	19140	19140	19140	19140	19140	1