KissMeData/069730/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194400	25947285	4255	4255	4255	4255	61
3	20240509	194300	25947285	4255	4255	4255	4255	0
4	20240509	194200	25947285	4255	4255	4255	4255	0
5	20240509	194100	25947285	4255	4255	4255	4255	0
6	20240509	194000	25947285	4255	4255	4255	4255	0
7	20240509	193900	25947285	4255	4255	4255	4255	0
8	20240509	193800	25947285	4255	4255	4255	4255	0
9	20240509	193700	25947285	4255	4255	4255	4255	0
10	20240509	193600	25947285	4255	4255	4255	4255	0
11	20240509	193500	25947285	4255	4255	4255	4255	0
12	20240509	193400	25947285	4255	4255	4255	4255	0
13	20240509	193300	25947285	4255	4255	4255	4255	0
14	20240509	193200	25947285	4255	4255	4255	4255	0
15	20240509	193100	25947285	4255	4255	4255	4255	0
16	20240509	193000	25947285	4255	4255	4255	4255	0
17	20240509	192900	25947285	4255	4255	4255	4255	0
18	20240509	192800	25947285	4255	4255	4255	4255	0
19	20240509	192700	25947285	4255	4255	4255	4255	0
20	20240509	192600	25947285	4255	4255	4255	4255	0
21	20240509	192500	25947285	4255	4255	4255	4255	0
22	20240509	192400	25947285	4255	4255	4255	4255	0
23	20240509	192300	25947285	4255	4255	4255	4255	0
24	20240509	192200	25947285	4255	4255	4255	4255	0
25	20240509	192100	25947285	4255	4255	4255	4255	0
26	20240509	192000	25947285	4255	4255	4255	4255	0
27	20240509	191900	25947285	4255	4255	4255	4255	0
28	20240509	191800	25947285	4255	4255	4255	4255	0
29	20240509	191700	25947285	4255	4255	4255	4255	0
30	20240509	191600	25947285	4255	4255	4255	4255	0
31	20240509	191500	25947285	4255	4255	4255	4255	0
32	20240509	191400	25947285	4255	4255	4255	4255	61
33	20240509	191300	25947285	4255	4255	4255	4255	0
34	20240509	191200	25947285	4255	4255	4255	4255	0
35	20240509	191100	25947285	4255	4255	4255	4255	0
36	20240509	191000	25947285	4255	4255	4255	4255	0
37	20240509	190900	25947285	4255	4255	4255	4255	0
38	20240509	190800	25947285	4255	4255	4255	4255	0
39	20240509	190700	25947285	4255	4255	4255	4255	0
40	20240509	190600	25947285	4255	4255	4255	4255	0
41	20240509	190500	25947285	4255	4255	4255	4255	0
42	20240509	190400	25947285	4255	4255	4255	4255	0
43	20240509	190300	25947285	4255	4255	4255	4255	0
44	20240509	190200	25947285	4255	4255	4255	4255	0
45	20240509	190100	25947285	4255	4255	4255	4255	0
46	20240509	190000	25947285	4255	4255	4255	4255	0
47	20240509	185900	25947285	4255	4255	4255	4255	0
48	20240509	185800	25947285	4255	4255	4255	4255	0
49	20240509	185700	25947285	4255	4255	4255	4255	0
50	20240509	185600	25947285	4255	4255	4255	4255	0
51	20240509	185500	25947285	4255	4255	4255	4255	0
52	20240509	185400	25947285	4255	4255	4255	4255	0
53	20240509	185300	25947285	4255	4255	4255	4255	0
54	20240509	185200	25947285	4255	4255	4255	4255	0
55	20240509	185100	25947285	4255	4255	4255	4255	0
56	20240509	185000	25947285	4255	4255	4255	4255	0
57	20240509	184900	25947285	4255	4255	4255	4255	0
58	20240509	184800	25947285	4255	4255	4255	4255	0
59	20240509	184700	25947285	4255	4255	4255	4255	0
60	20240509	184600	25947285	4255	4255	4255	4255	0
61	20240509	184500	25947285	4255	4255	4255	4255	0
62	20240509	184400	25947285	4255	4255	4255	4255	61
63	20240509	184300	25947285	4255	4255	4255	4255	0
64	20240509	184200	25947285	4255	4255	4255	4255	0
65	20240509	184100	25947285	4255	4255	4255	4255	0
66	20240509	184000	25947285	4255	4255	4255	4255	0
67	20240509	183900	25947285	4255	4255	4255	4255	0
68	20240509	183800	25947285	4255	4255	4255	4255	0
69	20240509	183700	25947285	4255	4255	4255	4255	0
70	20240509	183600	25947285	4255	4255	4255	4255	0
71	20240509	183500	25947285	4255	4255	4255	4255	0
72	20240509	183400	25947285	4255	4255	4255	4255	0
73	20240509	183300	25947285	4255	4255	4255	4255	0
74	20240509	183200	25947285	4255	4255	4255	4255	0
75	20240509	183100	25947285	4255	4255	4255	4255	0
76	20240509	183000	25947285	4255	4255	4255	4255	0
77	20240509	182900	25947285	4255	4255	4255	4255	0
78	20240509	182800	25947285	4255	4255	4255	4255	0
79	20240509	182700	25947285	4255	4255	4255	4255	0
80	20240509	182600	25947285	4255	4255	4255	4255	0
81	20240509	182500	25947285	4255	4255	4255	4255	0
82	20240509	182400	25947285	4255	4255	4255	4255	0
83	20240509	182300	25947285	4255	4255	4255	4255	0
84	20240509	182200	25947285	4255	4255	4255	4255	0
85	20240509	182100	25947285	4255	4255	4255	4255	0
86	20240509	182000	25947285	4255	4255	4255	4255	0
87	20240509	181900	25947285	4255	4255	4255	4255	0
88	20240509	181800	25947285	4255	4255	4255	4255	0
89	20240509	181700	25947285	4255	4255	4255	4255	0
90	20240509	181600	25947285	4255	4255	4255	4255	0
91	20240509	181500	25947285	4255	4255	4255	4255	0
92	20240509	181400	25947285	4255	4255	4255	4255	61
93	20240509	181300	25947285	4255	4255	4255	4255	0
94	20240509	181200	25947285	4255	4255	4255	4255	0
95	20240509	181100	25947285	4255	4255	4255	4255	0
96	20240509	181000	25947285	4255	4255	4255	4255	0
97	20240509	180900	25947285	4255	4255	4255	4255	0
98	20240509	180800	25947285	4255	4255	4255	4255	0
99	20240509	180700	25947285	4255	4255	4255	4255	0
100	20240509	180600	25947285	4255	4255	4255	4255	0
101	20240509	180500	25947285	4255	4255	4255	4255	0
102	20240509	180400	25947285	4255	4255	4255	4255	0
103	20240509	180300	25947285	4255	4255	4255	4255	0
104	20240509	180200	25947285	4255	4255	4255	4255	0
105	20240509	180100	25947285	4255	4255	4255	4255	0
106	20240509	180000	25947285	4255	4255	4255	4255	0
107	20240509	175900	25947285	4255	4255	4255	4255	0
108	20240509	175800	25947285	4255	4255	4255	4255	0
109	20240509	175700	25947285	4255	4255	4255	4255	0
110	20240509	175600	25947285	4255	4255	4255	4255	0
111	20240509	175500	25947285	4255	4255	4255	4255	0
112	20240509	175400	25947285	4255	4255	4255	4255	0
113	20240509	175300	25947285	4255	4255	4255	4255	0
114	20240509	175200	25947285	4255	4255	4255	4255	0
115	20240509	175100	25947285	4255	4255	4255	4255	0
116	20240509	175000	25947285	4255	4255	4255	4255	0
117	20240509	174900	25947285	4255	4255	4255	4255	0
118	20240509	174800	25947285	4255	4255	4255	4255	0
119	20240509	174700	25947285	4255	4255	4255	4255	0
120	20240509	174600	25947285	4255	4255	4255	4255	0
121	20240509	174500	25947285	4255	4255	4255	4255	0
122	20240509	174400	25947285	4255	4255	4255	4255	61
123	20240509	174300	25947285	4255	4255	4255	4255	0
124	20240509	174200	25947285	4255	4255	4255	4255	0
125	20240509	174100	25947285	4255	4255	4255	4255	0
126	20240509	174000	25947285	4255	4255	4255	4255	0
127	20240509	173900	25947285	4255	4255	4255	4255	0
128	20240509	173800	25947285	4255	4255	4255	4255	0
129	20240509	173700	25947285	4255	4255	4255	4255	0
130	20240509	173600	25947285	4255	4255	4255	4255	0
131	20240509	173500	25947285	4255	4255	4255	4255	0
132	20240509	173400	25947285	4255	4255	4255	4255	0
133	20240509	173300	25947285	4255	4255	4255	4255	0
134	20240509	173200	25947285	4255	4255	4255	4255	0
135	20240509	173100	25947285	4255	4255	4255	4255	0
136	20240509	173000	25947285	4255	4255	4255	4255	0
137	20240509	172900	25947285	4255	4255	4255	4255	0
138	20240509	172800	25947285	4255	4255	4255	4255	0
139	20240509	172700	25947285	4255	4255	4255	4255	0
140	20240509	172600	25947285	4255	4255	4255	4255	0
141	20240509	172500	25947285	4255	4255	4255	4255	0
142	20240509	172400	25947285	4255	4255	4255	4255	0
143	20240509	172300	25947285	4255	4255	4255	4255	0
144	20240509	172200	25947285	4255	4255	4255	4255	0
145	20240509	172100	25947285	4255	4255	4255	4255	0
146	20240509	172000	25947285	4255	4255	4255	4255	0
147	20240509	171900	25947285	4255	4255	4255	4255	0
148	20240509	171800	25947285	4255	4255	4255	4255	0
149	20240509	171700	25947285	4255	4255	4255	4255	0
150	20240509	171600	25947285	4255	4255	4255	4255	0
151	20240509	171500	25947285	4255	4255	4255	4255	0
152	20240509	171400	25947285	4255	4255	4255	4255	61
153	20240509	171300	25947285	4255	4255	4255	4255	0
154	20240509	171200	25947285	4255	4255	4255	4255	0
155	20240509	171100	25947285	4255	4255	4255	4255	0
156	20240509	171000	25947285	4255	4255	4255	4255	0
157	20240509	170900	25947285	4255	4255	4255	4255	0
158	20240509	170800	25947285	4255	4255	4255	4255	0
159	20240509	170700	25947285	4255	4255	4255	4255	0
160	20240509	170600	25947285	4255	4255	4255	4255	0
161	20240509	170500	25947285	4255	4255	4255	4255	0
162	20240509	170400	25947285	4255	4255	4255	4255	0
163	20240509	170300	25947285	4255	4255	4255	4255	0
164	20240509	170200	25947285	4255	4255	4255	4255	0
165	20240509	170100	25947285	4255	4255	4255	4255	0
166	20240509	170000	25947285	4255	4255	4255	4255	0
167	20240509	165900	25947285	4255	4255	4255	4255	0
168	20240509	165800	25947285	4255	4255	4255	4255	0
169	20240509	165700	25947285	4255	4255	4255	4255	0
170	20240509	165600	25947285	4255	4255	4255	4255	0
171	20240509	165500	25947285	4255	4255	4255	4255	0
172	20240509	165400	25947285	4255	4255	4255	4255	0
173	20240509	165300	25947285	4255	4255	4255	4255	0
174	20240509	165200	25947285	4255	4255	4255	4255	0
175	20240509	165100	25947285	4255	4255	4255	4255	0
176	20240509	165000	25947285	4255	4255	4255	4255	0
177	20240509	164900	25947285	4255	4255	4255	4255	0
178	20240509	164800	25947285	4255	4255	4255	4255	0
179	20240509	164700	25947285	4255	4255	4255	4255	0
180	20240509	164600	25947285	4255	4255	4255	4255	0
181	20240509	164500	25947285	4255	4255	4255	4255	0
182	20240509	164400	25947285	4255	4255	4255	4255	61
183	20240509	164300	25947285	4255	4255	4255	4255	0
184	20240509	164200	25947285	4255	4255	4255	4255	0
185	20240509	164100	25947285	4255	4255	4255	4255	0
186	20240509	164000	25947285	4255	4255	4255	4255	0
187	20240509	163900	25947285	4255	4255	4255	4255	0
188	20240509	163800	25947285	4255	4255	4255	4255	0
189	20240509	163700	25947285	4255	4255	4255	4255	0
190	20240509	163600	25947285	4255	4255	4255	4255	0
191	20240509	163500	25947285	4255	4255	4255	4255	0
192	20240509	163400	25947285	4255	4255	4255	4255	0
193	20240509	163300	25947285	4255	4255	4255	4255	0
194	20240509	163200	25947285	4255	4255	4255	4255	0
195	20240509	163100	25947285	4255	4255	4255	4255	0
196	20240509	163000	25947285	4255	4255	4255	4255	0
197	20240509	162900	25947285	4255	4255	4255	4255	0
198	20240509	162800	25947285	4255	4255	4255	4255	0
199	20240509	162700	25947285	4255	4255	4255	4255	0
200	20240509	162600	25947285	4255	4255	4255	4255	0
201	20240509	162500	25947285	4255	4255	4255	4255	0
202	20240509	162400	25947285	4255	4255	4255	4255	0
203	20240509	162300	25947285	4255	4255	4255	4255	0
204	20240509	162200	25947285	4255	4255	4255	4255	0
205	20240509	162100	25947285	4255	4255	4255	4255	0
206	20240509	162000	25947285	4255	4255	4255	4255	0
207	20240509	161900	25947285	4255	4255	4255	4255	0
208	20240509	161800	25947285	4255	4255	4255	4255	0
209	20240509	161700	25947285	4255	4255	4255	4255	0
210	20240509	161600	25947285	4255	4255	4255	4255	0
211	20240509	161500	25947285	4255	4255	4255	4255	0
212	20240509	161400	25947285	4255	4255	4255	4255	61
213	20240509	161300	25947285	4255	4255	4255	4255	0
214	20240509	161200	25947285	4255	4255	4255	4255	0
215	20240509	161100	25947285	4255	4255	4255	4255	0
216	20240509	161000	25947285	4255	4255	4255	4255	0
217	20240509	160900	25947285	4255	4255	4255	4255	0
218	20240509	160800	25947285	4255	4255	4255	4255	0
219	20240509	160700	25947285	4255	4255	4255	4255	0
220	20240509	160600	25947285	4255	4255	4255	4255	0
221	20240509	160500	25947285	4255	4255	4255	4255	0
222	20240509	160400	25947285	4255	4255	4255	4255	0
223	20240509	160300	25947285	4255	4255	4255	4255	0
224	20240509	160200	25947285	4255	4255	4255	4255	0
225	20240509	160100	25947285	4255	4255	4255	4255	0
226	20240509	160000	25947285	4255	4255	4255	4255	0
227	20240509	155900	25947285	4255	4255	4255	4255	0
228	20240509	155800	25947285	4255	4255	4255	4255	0
229	20240509	155700	25947285	4255	4255	4255	4255	0
230	20240509	155600	25947285	4255	4255	4255	4255	0
231	20240509	155500	25947285	4255	4255	4255	4255	0
232	20240509	155400	25947285	4255	4255	4255	4255	0
233	20240509	155300	25947285	4255	4255	4255	4255	0
234	20240509	155200	25947285	4255	4255	4255	4255	0
235	20240509	155100	25947285	4255	4255	4255	4255	0
236	20240509	155000	25947285	4255	4255	4255	4255	0
237	20240509	154900	25947285	4255	4255	4255	4255	0
238	20240509	154800	25947285	4255	4255	4255	4255	0
239	20240509	154700	25947285	4255	4255	4255	4255	0
240	20240509	154600	25947285	4255	4255	4255	4255	0
241	20240509	154500	25947285	4255	4255	4255	4255	0
242	20240509	154400	25947285	4255	4255	4255	4255	61
243	20240509	154300	25947285	4255	4255	4255	4255	0
244	20240509	154200	25947285	4255	4255	4255	4255	0
245	20240509	154100	25947285	4255	4255	4255	4255	0
246	20240509	154000	25947285	4255	4255	4255	4255	0
247	20240509	153900	25947285	4255	4255	4255	4255	0
248	20240509	153800	25947285	4255	4255	4255	4255	0
249	20240509	153700	25947285	4255	4255	4255	4255	0
250	20240509	153600	25947285	4255	4255	4255	4255	0
251	20240509	153500	25947285	4255	4255	4255	4255	0
252	20240509	153400	25947285	4255	4255	4255	4255	0
253	20240509	153300	25947285	4255	4255	4255	4255	0
254	20240509	153200	25947285	4255	4255	4255	4255	0
255	20240509	153100	25947285	4255	4255	4255	4255	0
256	20240509	153000	25947285	4255	4255	4255	4255	61
257	20240509	152900	25687730	4250	4250	4250	4250	0
258	20240509	152800	25687730	4250	4250	4250	4250	0
259	20240509	152700	25687730	4250	4250	4250	4250	0
260	20240509	152600	25687730	4250	4250	4250	4250	0
261	20240509	152500	25687730	4250	4250	4250	4250	0
262	20240509	152400	25687730	4250	4250	4250	4250	0
263	20240509	152300	25687730	4250	4250	4250	4250	0
264	20240509	152200	25687730	4250	4250	4250	4250	0
265	20240509	152100	25687730	4250	4250	4250	4250	0
266	20240509	152000	25687730	4250	4250	4250	4250	0
267	20240509	151900	25687730	4250	4250	4250	4250	0
268	20240509	151800	25687730	4250	4250	4250	4250	0
269	20240509	151700	25687730	4250	4250	4250	4250	0
270	20240509	151600	25687730	4250	4255	4255	4250	278
271	20240509	151500	24504865	4250	4250	4250	4250	0
272	20240509	151400	24504865	4250	4250	4250	4250	0
273	20240509	151300	24504865	4250	4250	4250	4250	5
274	20240509	151200	24483615	4250	4250	4250	4250	0
275	20240509	151100	24483615	4250	4250	4250	4250	0
276	20240509	151000	24483615	4250	4250	4250	4250	5
277	20240509	150900	24462365	4255	4255	4255	4255	0
278	20240509	150800	24462365	4255	4255	4255	4255	0
279	20240509	150700	24462365	4255	4255	4255	4255	1
280	20240509	150600	24458110	4250	4250	4250	4250	0
281	20240509	150500	24458110	4250	4250	4250	4250	0
282	20240509	150400	24458110	4250	4250	4250	4250	0
283	20240509	150300	24458110	4250	4250	4250	4250	20
284	20240509	150200	24373110	4250	4250	4250	4250	0
285	20240509	150100	24373110	4250	4250	4250	4250	0
286	20240509	150000	24373110	4250	4250	4250	4250	0
287	20240509	145900	24373110	4250	4250	4250	4250	0
288	20240509	145800	24373110	4250	4250	4250	4250	0
289	20240509	145700	24373110	4250	4250	4250	4250	0
290	20240509	145600	24373110	4250	4250	4250	4250	0
291	20240509	145500	24373110	4250	4250	4250	4250	0
292	20240509	145400	24373110	4250	4250	4250	4250	0
293	20240509	145300	24373110	4250	4250	4250	4250	0
294	20240509	145200	24373110	4250	4250	4250	4250	0
295	20240509	145100	24373110	4250	4250	4250	4250	30
296	20240509	145000	24245610	4255	4255	4255	4255	0
297	20240509	144900	24245610	4255	4255	4255	4255	0
298	20240509	144800	24245610	4255	4255	4255	4255	0
299	20240509	144700	24245610	4255	4255	4255	4255	0
300	20240509	144600	24245610	4255	4255	4255	4255	0
301	20240509	144500	24245610	4255	4250	4255	4250	518
302	20240509	144400	22041935	4250	4250	4250	4250	1
303	20240509	144300	22037685	4250	4250	4250	4250	0
304	20240509	144200	22037685	4250	4250	4250	4250	237
305	20240509	144100	21030435	4250	4250	4250	4250	0
306	20240509	144000	21030435	4250	4250	4250	4250	0
307	20240509	143900	21030435	4250	4250	4250	4250	0
308	20240509	143800	21030435	4250	4250	4250	4250	0
309	20240509	143700	21030435	4250	4250	4250	4250	0
310	20240509	143600	21030435	4250	4250	4250	4250	0
311	20240509	143500	21030435	4250	4250	4250	4250	0
312	20240509	143400	21030435	4250	4250	4250	4250	0
313	20240509	143300	21030435	4250	4250	4250	4250	0
314	20240509	143200	21030435	4250	4250	4250	4250	0
315	20240509	143100	21030435	4250	4250	4250	4250	0
316	20240509	143000	21030435	4250	4250	4250	4250	0
317	20240509	142900	21030435	4250	4250	4250	4250	0
318	20240509	142800	21030435	4250	4250	4250	4250	0
319	20240509	142700	21030435	4250	4250	4250	4250	0
320	20240509	142600	21030435	4250	4250	4250	4250	1
321	20240509	142500	21026185	4250	4250	4250	4250	0
322	20240509	142400	21026185	4250	4250	4250	4250	0
323	20240509	142300	21026185	4250	4250	4250	4250	0
324	20240509	142200	21026185	4250	4250	4250	4250	0
325	20240509	142100	21026185	4250	4250	4250	4250	0
326	20240509	142000	21026185	4250	4250	4250	4250	0
327	20240509	141900	21026185	4250	4250	4250	4250	0
328	20240509	141800	21026185	4250	4250	4250	4250	0
329	20240509	141700	21026185	4250	4250	4250	4250	0
330	20240509	141600	21026185	4250	4250	4250	4250	0
331	20240509	141500	21026185	4250	4250	4250	4250	0
332	20240509	141400	21026185	4250	4250	4250	4250	1
333	20240509	141300	21021935	4250	4250	4250	4250	0
334	20240509	141200	21021935	4250	4250	4250	4250	0
335	20240509	141100	21021935	4250	4250	4250	4250	0
336	20240509	141000	21021935	4250	4250	4250	4250	0
337	20240509	140900	21021935	4250	4250	4250	4250	0
338	20240509	140800	21021935	4250	4250	4250	4250	2
339	20240509	140700	21013435	4250	4250	4250	4250	0
340	20240509	140600	21013435	4250	4250	4250	4250	0
341	20240509	140500	21013435	4250	4250	4250	4250	0
342	20240509	140400	21013435	4250	4250	4250	4250	0
343	20240509	140300	21013435	4250	4250	4250	4250	0
344	20240509	140200	21013435	4250	4250	4250	4250	0
345	20240509	140100	21013435	4250	4250	4250	4250	0
346	20240509	140000	21013435	4250	4250	4250	4250	0
347	20240509	135900	21013435	4250	4250	4250	4250	0
348	20240509	135800	21013435	4250	4250	4250	4250	0
349	20240509	135700	21013435	4250	4250	4250	4250	0
350	20240509	135600	21013435	4250	4250	4250	4250	0
351	20240509	135500	21013435	4250	4250	4250	4250	0
352	20240509	135400	21013435	4250	4250	4250	4250	0
353	20240509	135300	21013435	4250	4250	4250	4250	0
354	20240509	135200	21013435	4250	4250	4250	4250	1
355	20240509	135100	21009185	4250	4250	4250	4250	0
356	20240509	135000	21009185	4250	4250	4250	4250	0
357	20240509	134900	21009185	4250	4250	4250	4250	0
358	20240509	134800	21009185	4250	4250	4250	4250	0
359	20240509	134700	21009185	4250	4250	4250	4250	0
360	20240509	134600	21009185	4250	4250	4250	4250	1
361	20240509	134500	21004935	4250	4250	4250	4250	100
362	20240509	134400	20579935	4255	4255	4255	4255	0
363	20240509	134300	20579935	4255	4255	4255	4255	0
364	20240509	134200	20579935	4255	4255	4255	4255	0
365	20240509	134100	20579935	4255	4255	4255	4255	0
366	20240509	134000	20579935	4255	4255	4255	4255	0
367	20240509	133900	20579935	4255	4255	4255	4255	0
368	20240509	133800	20579935	4255	4255	4255	4255	53
369	20240509	133700	20354420	4250	4250	4250	4250	0
370	20240509	133600	20354420	4250	4250	4250	4250	320
371	20240509	133500	18994420	4250	4250	4250	4250	0
372	20240509	133400	18994420	4250	4250	4250	4250	0
373	20240509	133300	18994420	4250	4250	4250	4250	0
374	20240509	133200	18994420	4250	4250	4250	4250	0
375	20240509	133100	18994420	4250	4250	4250	4250	0
376	20240509	133000	18994420	4250	4250	4250	4250	0
377	20240509	132900	18994420	4250	4250	4250	4250	0
378	20240509	132800	18994420	4250	4250	4250	4250	0
379	20240509	132700	18994420	4250	4250	4250	4250	0
380	20240509	132600	18994420	4250	4250	4250	4250	0
381	20240509	132500	18994420	4250	4250	4250	4250	0
382	20240509	132400	18994420	4250	4250	4250	4250	0
383	20240509	132300	18994420	4250	4250	4250	4250	0
384	20240509	132200	18994420	4250	4250	4250	4250	0
385	20240509	132100	18994420	4250	4250	4250	4250	0
386	20240509	132000	18994420	4250	4250	4250	4250	0
387	20240509	131900	18994420	4250	4250	4250	4250	0
388	20240509	131800	18994420	4250	4250	4250	4250	0
389	20240509	131700	18994420	4250	4250	4250	4250	0
390	20240509	131600	18994420	4250	4250	4250	4250	0
391	20240509	131500	18994420	4250	4250	4250	4250	0
392	20240509	131400	18994420	4250	4250	4250	4250	0
393	20240509	131300	18994420	4250	4250	4250	4250	0
394	20240509	131200	18994420	4250	4250	4250	4250	0
395	20240509	131100	18994420	4250	4250	4250	4250	0
396	20240509	131000	18994420	4250	4250	4250	4250	0
397	20240509	130900	18994420	4250	4250	4250	4250	0
398	20240509	130800	18994420	4250	4250	4250	4250	0
399	20240509	130700	18994420	4250	4250	4250	4250	0
400	20240509	130600	18994420	4250	4250	4250	4250	0
401	20240509	130500	18994420	4250	4250	4250	4250	0
402	20240509	130400	18994420	4250	4250	4250	4250	0
403	20240509	130300	18994420	4250	4250	4250	4250	0
404	20240509	130200	18994420	4250	4250	4250	4250	0
405	20240509	130100	18994420	4250	4250	4250	4250	0
406	20240509	130000	18994420	4250	4250	4250	4250	0
407	20240509	125900	18994420	4250	4250	4250	4250	0
408	20240509	125800	18994420	4250	4250	4250	4250	280
409	20240509	125700	17804420	4255	4255	4255	4255	90
410	20240509	125600	17421470	4255	4255	4255	4255	0
411	20240509	125500	17421470	4255	4255	4255	4255	0
412	20240509	125400	17421470	4255	4255	4255	4255	117
413	20240509	125300	16923635	4250	4250	4250	4250	0
414	20240509	125200	16923635	4250	4250	4250	4250	0
415	20240509	125100	16923635	4250	4250	4250	4250	0
416	20240509	125000	16923635	4250	4250	4250	4250	0
417	20240509	124900	16923635	4250	4250	4250	4250	0
418	20240509	124800	16923635	4250	4250	4250	4250	0
419	20240509	124700	16923635	4250	4250	4250	4250	0
420	20240509	124600	16923635	4250	4250	4250	4250	5
421	20240509	124500	16902385	4250	4250	4250	4250	0
422	20240509	124400	16902385	4250	4250	4250	4250	0
423	20240509	124300	16902385	4250	4250	4250	4250	0
424	20240509	124200	16902385	4250	4250	4250	4250	71
425	20240509	124100	16600635	4250	4250	4250	4250	0
426	20240509	124000	16600635	4250	4250	4250	4250	0
427	20240509	123900	16600635	4250	4250	4250	4250	0
428	20240509	123800	16600635	4250	4250	4250	4250	0
429	20240509	123700	16600635	4250	4250	4250	4250	0
430	20240509	123600	16600635	4250	4250	4250	4250	0
431	20240509	123500	16600635	4250	4250	4250	4250	0
432	20240509	123400	16600635	4250	4250	4250	4250	0
433	20240509	123300	16600635	4250	4250	4250	4250	0
434	20240509	123200	16600635	4250	4250	4250	4250	0
435	20240509	123100	16600635	4250	4250	4250	4250	20
436	20240509	123000	16515635	4255	4255	4255	4255	80
437	20240509	122900	16175235	4255	4255	4255	4255	201
438	20240509	122800	15319980	4255	4255	4255	4255	0
439	20240509	122700	15319980	4255	4255	4255	4255	0
440	20240509	122600	15319980	4255	4255	4255	4255	0
441	20240509	122500	15319980	4255	4255	4255	4255	0
442	20240509	122400	15319980	4255	4255	4255	4255	0
443	20240509	122300	15319980	4255	4255	4255	4255	51
444	20240509	122200	15102975	4255	4255	4255	4255	0
445	20240509	122100	15102975	4255	4255	4255	4255	0
446	20240509	122000	15102975	4255	4255	4255	4255	0
447	20240509	121900	15102975	4255	4255	4255	4255	0
448	20240509	121800	15102975	4255	4255	4255	4255	0
449	20240509	121700	15102975	4255	4255	4255	4255	100
450	20240509	121600	14677475	4255	4255	4255	4255	0
451	20240509	121500	14677475	4255	4255	4255	4255	200
452	20240509	121400	13826475	4255	4255	4255	4255	0
453	20240509	121300	13826475	4255	4255	4255	4255	0
454	20240509	121200	13826475	4255	4255	4255	4255	0
455	20240509	121100	13826475	4255	4255	4255	4255	0
456	20240509	121000	13826475	4255	4255	4255	4255	0
457	20240509	120900	13826475	4255	4255	4255	4255	0
458	20240509	120800	13826475	4255	4255	4255	4255	0
459	20240509	120700	13826475	4255	4255	4255	4255	0
460	20240509	120600	13826475	4255	4255	4255	4255	0
461	20240509	120500	13826475	4255	4255	4255	4255	0
462	20240509	120400	13826475	4255	4255	4255	4255	23
463	20240509	120300	13728610	4255	4255	4255	4255	0
464	20240509	120200	13728610	4255	4255	4255	4255	0
465	20240509	120100	13728610	4255	4255	4255	4255	0
466	20240509	120000	13728610	4255	4255	4255	4255	0
467	20240509	115900	13728610	4255	4255	4255	4255	0
468	20240509	115800	13728610	4255	4255	4255	4255	0
469	20240509	115700	13728610	4255	4255	4255	4255	0
470	20240509	115600	13728610	4255	4255	4255	4255	0
471	20240509	115500	13728610	4255	4255	4255	4255	0
472	20240509	115400	13728610	4255	4255	4255	4255	0
473	20240509	115300	13728610	4255	4255	4255	4255	20
474	20240509	115200	13643510	4255	4255	4255	4255	0
475	20240509	115100	13643510	4255	4255	4255	4255	0
476	20240509	115000	13643510	4255	4255	4255	4255	0
477	20240509	114900	13643510	4255	4255	4255	4255	0
478	20240509	114800	13643510	4255	4255	4255	4255	0
479	20240509	114700	13643510	4255	4255	4255	4255	0
480	20240509	114600	13643510	4255	4255	4255	4255	0
481	20240509	114500	13643510	4255	4255	4255	4255	0
482	20240509	114400	13643510	4255	4255	4255	4255	0
483	20240509	114300	13643510	4255	4255	4255	4255	0
484	20240509	114200	13643510	4255	4255	4255	4255	0
485	20240509	114100	13643510	4255	4255	4255	4255	0
486	20240509	114000	13643510	4255	4255	4255	4255	0
487	20240509	113900	13643510	4255	4255	4255	4255	0
488	20240509	113800	13643510	4255	4255	4255	4255	0
489	20240509	113700	13643510	4255	4255	4255	4255	0
490	20240509	113600	13643510	4255	4255	4255	4255	0
491	20240509	113500	13643510	4255	4255	4255	4255	554
492	20240509	113400	11286240	4250	4250	4250	4250	0
493	20240509	113300	11286240	4250	4250	4250	4250	0
494	20240509	113200	11286240	4250	4250	4250	4250	0
495	20240509	113100	11286240	4250	4250	4250	4250	0
496	20240509	113000	11286240	4250	4250	4250	4250	0
497	20240509	112900	11286240	4250	4250	4250	4250	0
498	20240509	112800	11286240	4250	4250	4250	4250	0
499	20240509	112700	11286240	4250	4250	4250	4250	0
500	20240509	112600	11286240	4250	4250	4250	4250	0
501	20240509	112500	11286240	4250	4250	4250	4250	2
502	20240509	112400	11277740	4250	4250	4250	4250	0
503	20240509	112300	11277740	4250	4250	4250	4250	231
504	20240509	112200	10295990	4250	4250	4250	4250	0
505	20240509	112100	10295990	4250	4250	4250	4250	0
506	20240509	112000	10295990	4250	4250	4250	4250	0
507	20240509	111900	10295990	4250	4250	4250	4250	0
508	20240509	111800	10295990	4250	4250	4250	4250	0
509	20240509	111700	10295990	4250	4250	4250	4250	100
510	20240509	111600	9870990	4250	4250	4250	4250	100
511	20240509	111500	9445990	4240	4240	4240	4240	0
512	20240509	111400	9445990	4240	4240	4240	4240	0
513	20240509	111300	9445990	4240	4240	4240	4240	0
514	20240509	111200	9445990	4240	4240	4240	4240	0
515	20240509	111100	9445990	4240	4240	4240	4240	0
516	20240509	111000	9445990	4240	4240	4240	4240	0
517	20240509	110900	9445990	4240	4240	4240	4240	0
518	20240509	110800	9445990	4240	4240	4240	4240	0
519	20240509	110700	9445990	4240	4240	4240	4240	0
520	20240509	110600	9445990	4240	4240	4240	4240	0
521	20240509	110500	9445990	4240	4240	4240	4240	0
522	20240509	110400	9445990	4240	4240	4240	4240	0
523	20240509	110300	9445990	4240	4240	4240	4240	0
524	20240509	110200	9445990	4240	4240	4240	4240	0
525	20240509	110100	9445990	4240	4240	4240	4240	0
526	20240509	110000	9445990	4240	4240	4240	4240	0
527	20240509	105900	9445990	4240	4240	4240	4240	0
528	20240509	105800	9445990	4240	4240	4240	4240	0
529	20240509	105700	9445990	4240	4240	4240	4240	0
530	20240509	105600	9445990	4240	4240	4240	4240	0
531	20240509	105500	9445990	4240	4240	4240	4240	1
532	20240509	105400	9441750	4250	4250	4250	4250	0
533	20240509	105300	9441750	4250	4250	4250	4250	0
534	20240509	105200	9441750	4250	4250	4250	4250	0
535	20240509	105100	9441750	4250	4250	4250	4250	0
536	20240509	105000	9441750	4250	4250	4250	4250	0
537	20240509	104900	9441750	4250	4250	4250	4250	5
538	20240509	104800	9420500	4250	4250	4250	4250	0
539	20240509	104700	9420500	4250	4250	4250	4250	0
540	20240509	104600	9420500	4250	4250	4250	4250	0
541	20240509	104500	9420500	4250	4250	4250	4250	0
542	20240509	104400	9420500	4250	4250	4250	4250	0
543	20240509	104300	9420500	4250	4250	4250	4250	0
544	20240509	104200	9420500	4250	4250	4250	4250	0
545	20240509	104100	9420500	4250	4250	4250	4250	0
546	20240509	104000	9420500	4250	4250	4250	4250	0
547	20240509	103900	9420500	4250	4250	4250	4250	25
548	20240509	103800	9314250	4240	4240	4240	4240	72
549	20240509	103700	9008970	4250	4250	4250	4250	0
550	20240509	103600	9008970	4250	4250	4250	4250	0
551	20240509	103500	9008970	4250	4250	4250	4250	50
552	20240509	103400	8796470	4250	4250	4250	4250	0
553	20240509	103300	8796470	4250	4250	4250	4250	0
554	20240509	103200	8796470	4250	4250	4250	4250	0
555	20240509	103100	8796470	4250	4250	4250	4250	0
556	20240509	103000	8796470	4250	4250	4250	4250	0
557	20240509	102900	8796470	4250	4250	4250	4250	0
558	20240509	102800	8796470	4250	4250	4250	4250	0
559	20240509	102700	8796470	4250	4250	4250	4250	0
560	20240509	102600	8796470	4250	4250	4250	4250	0
561	20240509	102500	8796470	4250	4250	4250	4250	300
562	20240509	102400	7521470	4240	4240	4240	4240	0
563	20240509	102300	7521470	4240	4240	4240	4240	0
564	20240509	102200	7521470	4240	4240	4240	4240	1
565	20240509	102100	7517230	4245	4245	4245	4245	0
566	20240509	102000	7517230	4245	4245	4245	4245	0
567	20240509	101900	7517230	4245	4245	4245	4245	0
568	20240509	101800	7517230	4245	4245	4245	4245	0
569	20240509	101700	7517230	4245	4245	4245	4245	0
570	20240509	101600	7517230	4245	4245	4245	4245	0
571	20240509	101500	7517230	4245	4245	4245	4245	0
572	20240509	101400	7517230	4245	4245	4245	4245	0
573	20240509	101300	7517230	4245	4245	4245	4245	0
574	20240509	101200	7517230	4245	4245	4245	4245	0
575	20240509	101100	7517230	4245	4245	4245	4245	5
576	20240509	101000	7496005	4245	4245	4245	4245	0
577	20240509	100900	7496005	4245	4245	4245	4245	0
578	20240509	100800	7496005	4245	4245	4245	4245	0
579	20240509	100700	7496005	4245	4245	4245	4245	0
580	20240509	100600	7496005	4245	4250	4250	4245	118
581	20240509	100500	6994875	4255	4255	4255	4255	0
582	20240509	100400	6994875	4255	4255	4255	4255	0
583	20240509	100300	6994875	4255	4255	4255	4255	0
584	20240509	100200	6994875	4255	4255	4255	4255	0
585	20240509	100100	6994875	4255	4250	4255	4250	11
586	20240509	100000	6948120	4250	4250	4250	4250	0
587	20240509	095900	6948120	4250	4250	4250	4250	0
588	20240509	095800	6948120	4250	4250	4250	4250	0
589	20240509	095700	6948120	4250	4250	4250	4250	0
590	20240509	095600	6948120	4250	4250	4250	4250	0
591	20240509	095500	6948120	4250	4250	4250	4250	0
592	20240509	095400	6948120	4250	4250	4250	4250	0
593	20240509	095300	6948120	4250	4250	4250	4250	0
594	20240509	095200	6948120	4250	4250	4250	4250	0
595	20240509	095100	6948120	4250	4250	4250	4250	575
596	20240509	095000	4504370	4245	4245	4245	4245	0
597	20240509	094900	4504370	4245	4245	4245	4245	0
598	20240509	094800	4504370	4245	4245	4245	4245	0
599	20240509	094700	4504370	4245	4245	4245	4245	0
600	20240509	094600	4504370	4245	4245	4245	4245	87
601	20240509	094500	4135055	4250	4250	4250	4250	0
602	20240509	094400	4135055	4250	4250	4250	4250	5
603	20240509	094300	4113805	4245	4245	4245	4245	1
604	20240509	094200	4109560	4250	4250	4250	4250	20
605	20240509	094100	4024560	4255	4255	4255	4255	118
606	20240509	094000	3522470	4255	4255	4255	4255	0
607	20240509	093900	3522470	4255	4255	4255	4255	0
608	20240509	093800	3522470	4255	4255	4255	4255	10
609	20240509	093700	3479920	4250	4250	4250	4250	0
610	20240509	093600	3479920	4250	4250	4250	4250	30
611	20240509	093500	3352420	4255	4255	4255	4255	0
612	20240509	093400	3352420	4255	4255	4255	4255	251
613	20240509	093300	2284415	4260	4260	4260	4260	0
614	20240509	093200	2284415	4260	4260	4260	4260	0
615	20240509	093100	2284415	4260	4260	4260	4260	0
616	20240509	093000	2284415	4260	4260	4260	4260	0
617	20240509	092900	2284415	4260	4260	4260	4260	2
618	20240509	092800	2275895	4260	4260	4260	4260	0
619	20240509	092700	2275895	4260	4260	4260	4260	0
620	20240509	092600	2275895	4260	4260	4260	4260	0
621	20240509	092500	2275895	4260	4260	4260	4260	1
622	20240509	092400	2271635	4255	4255	4255	4255	0
623	20240509	092300	2271635	4255	4255	4255	4255	161
624	20240509	092200	1586580	4255	4255	4255	4255	0
625	20240509	092100	1586580	4255	4255	4255	4255	0
626	20240509	092000	1586580	4255	4255	4255	4255	8
627	20240509	091900	1552540	4265	4265	4265	4265	0
628	20240509	091800	1552540	4265	4265	4265	4265	0
629	20240509	091700	1552540	4265	4265	4265	4265	0
630	20240509	091600	1552540	4265	4260	4265	4260	157
631	20240509	091500	882960	4245	4245	4245	4245	0
632	20240509	091400	882960	4245	4245	4245	4245	0
633	20240509	091300	882960	4245	4245	4245	4245	0
634	20240509	091200	882960	4245	4245	4245	4245	0
635	20240509	091100	882960	4245	4245	4245	4245	0
636	20240509	091000	882960	4245	4245	4245	4245	0
637	20240509	090900	882960	4245	4245	4245	4245	0
638	20240509	090800	882960	4245	4245	4245	4245	0
639	20240509	090700	882960	4245	4245	4245	4245	0
640	20240509	090600	882960	4245	4245	4245	4245	0
641	20240509	090500	882960	4245	4245	4245	4245	0
642	20240509	090400	882960	4245	4245	4245	4245	0
643	20240509	090300	882960	4245	4245	4245	4245	0
644	20240509	090200	882960	4245	4245	4245	4245	174
645	20240509	090100	144330	4245	4245	4245	4245	0
646	20240509	090000	144330	4245	4245	4245	4245	34