KissMeData/303360/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210100	7625945	2715	2715	2715	2715	55
3	20240509	210000	7625945	2715	2715	2715	2715	0
4	20240509	205900	7625945	2715	2715	2715	2715	0
5	20240509	205800	7625945	2715	2715	2715	2715	0
6	20240509	205700	7625945	2715	2715	2715	2715	0
7	20240509	205600	7625945	2715	2715	2715	2715	0
8	20240509	205500	7625945	2715	2715	2715	2715	0
9	20240509	205400	7625945	2715	2715	2715	2715	0
10	20240509	205300	7625945	2715	2715	2715	2715	0
11	20240509	205200	7625945	2715	2715	2715	2715	0
12	20240509	205100	7625945	2715	2715	2715	2715	0
13	20240509	205000	7625945	2715	2715	2715	2715	0
14	20240509	204900	7625945	2715	2715	2715	2715	0
15	20240509	204800	7625945	2715	2715	2715	2715	0
16	20240509	204700	7625945	2715	2715	2715	2715	0
17	20240509	204600	7625945	2715	2715	2715	2715	0
18	20240509	204500	7625945	2715	2715	2715	2715	0
19	20240509	204400	7625945	2715	2715	2715	2715	0
20	20240509	204300	7625945	2715	2715	2715	2715	0
21	20240509	204200	7625945	2715	2715	2715	2715	0
22	20240509	204100	7625945	2715	2715	2715	2715	0
23	20240509	204000	7625945	2715	2715	2715	2715	0
24	20240509	203900	7625945	2715	2715	2715	2715	0
25	20240509	203800	7625945	2715	2715	2715	2715	0
26	20240509	203700	7625945	2715	2715	2715	2715	0
27	20240509	203600	7625945	2715	2715	2715	2715	0
28	20240509	203500	7625945	2715	2715	2715	2715	0
29	20240509	203400	7625945	2715	2715	2715	2715	0
30	20240509	203300	7625945	2715	2715	2715	2715	0
31	20240509	203200	7625945	2715	2715	2715	2715	0
32	20240509	203100	7625945	2715	2715	2715	2715	55
33	20240509	203000	7625945	2715	2715	2715	2715	0
34	20240509	202900	7625945	2715	2715	2715	2715	0
35	20240509	202800	7625945	2715	2715	2715	2715	0
36	20240509	202700	7625945	2715	2715	2715	2715	0
37	20240509	202600	7625945	2715	2715	2715	2715	0
38	20240509	202500	7625945	2715	2715	2715	2715	0
39	20240509	202400	7625945	2715	2715	2715	2715	0
40	20240509	202300	7625945	2715	2715	2715	2715	0
41	20240509	202200	7625945	2715	2715	2715	2715	0
42	20240509	202100	7625945	2715	2715	2715	2715	0
43	20240509	202000	7625945	2715	2715	2715	2715	0
44	20240509	201900	7625945	2715	2715	2715	2715	0
45	20240509	201800	7625945	2715	2715	2715	2715	0
46	20240509	201700	7625945	2715	2715	2715	2715	0
47	20240509	201600	7625945	2715	2715	2715	2715	0
48	20240509	201500	7625945	2715	2715	2715	2715	0
49	20240509	201400	7625945	2715	2715	2715	2715	0
50	20240509	201300	7625945	2715	2715	2715	2715	0
51	20240509	201200	7625945	2715	2715	2715	2715	0
52	20240509	201100	7625945	2715	2715	2715	2715	0
53	20240509	201000	7625945	2715	2715	2715	2715	0
54	20240509	200900	7625945	2715	2715	2715	2715	0
55	20240509	200800	7625945	2715	2715	2715	2715	0
56	20240509	200700	7625945	2715	2715	2715	2715	0
57	20240509	200600	7625945	2715	2715	2715	2715	0
58	20240509	200500	7625945	2715	2715	2715	2715	0
59	20240509	200400	7625945	2715	2715	2715	2715	0
60	20240509	200300	7625945	2715	2715	2715	2715	0
61	20240509	200200	7625945	2715	2715	2715	2715	0
62	20240509	200100	7625945	2715	2715	2715	2715	55
63	20240509	200000	7625945	2715	2715	2715	2715	0
64	20240509	195900	7625945	2715	2715	2715	2715	0
65	20240509	195800	7625945	2715	2715	2715	2715	0
66	20240509	195700	7625945	2715	2715	2715	2715	0
67	20240509	195600	7625945	2715	2715	2715	2715	0
68	20240509	195500	7625945	2715	2715	2715	2715	0
69	20240509	195400	7625945	2715	2715	2715	2715	0
70	20240509	195300	7625945	2715	2715	2715	2715	0
71	20240509	195200	7625945	2715	2715	2715	2715	0
72	20240509	195100	7625945	2715	2715	2715	2715	0
73	20240509	195000	7625945	2715	2715	2715	2715	0
74	20240509	194900	7625945	2715	2715	2715	2715	0
75	20240509	194800	7625945	2715	2715	2715	2715	0
76	20240509	194700	7625945	2715	2715	2715	2715	0
77	20240509	194600	7625945	2715	2715	2715	2715	0
78	20240509	194500	7625945	2715	2715	2715	2715	0
79	20240509	194400	7625945	2715	2715	2715	2715	0
80	20240509	194300	7625945	2715	2715	2715	2715	0
81	20240509	194200	7625945	2715	2715	2715	2715	0
82	20240509	194100	7625945	2715	2715	2715	2715	0
83	20240509	194000	7625945	2715	2715	2715	2715	0
84	20240509	193900	7625945	2715	2715	2715	2715	0
85	20240509	193800	7625945	2715	2715	2715	2715	0
86	20240509	193700	7625945	2715	2715	2715	2715	0
87	20240509	193600	7625945	2715	2715	2715	2715	0
88	20240509	193500	7625945	2715	2715	2715	2715	0
89	20240509	193400	7625945	2715	2715	2715	2715	0
90	20240509	193300	7625945	2715	2715	2715	2715	0
91	20240509	193200	7625945	2715	2715	2715	2715	0
92	20240509	193100	7625945	2715	2715	2715	2715	55
93	20240509	193000	7625945	2715	2715	2715	2715	0
94	20240509	192900	7625945	2715	2715	2715	2715	0
95	20240509	192800	7625945	2715	2715	2715	2715	0
96	20240509	192700	7625945	2715	2715	2715	2715	0
97	20240509	192600	7625945	2715	2715	2715	2715	0
98	20240509	192500	7625945	2715	2715	2715	2715	0
99	20240509	192400	7625945	2715	2715	2715	2715	0
100	20240509	192300	7625945	2715	2715	2715	2715	0
101	20240509	192200	7625945	2715	2715	2715	2715	0
102	20240509	192100	7625945	2715	2715	2715	2715	0
103	20240509	192000	7625945	2715	2715	2715	2715	0
104	20240509	191900	7625945	2715	2715	2715	2715	0
105	20240509	191800	7625945	2715	2715	2715	2715	0
106	20240509	191700	7625945	2715	2715	2715	2715	0
107	20240509	191600	7625945	2715	2715	2715	2715	0
108	20240509	191500	7625945	2715	2715	2715	2715	0
109	20240509	191400	7625945	2715	2715	2715	2715	0
110	20240509	191300	7625945	2715	2715	2715	2715	0
111	20240509	191200	7625945	2715	2715	2715	2715	0
112	20240509	191100	7625945	2715	2715	2715	2715	0
113	20240509	191000	7625945	2715	2715	2715	2715	0
114	20240509	190900	7625945	2715	2715	2715	2715	0
115	20240509	190800	7625945	2715	2715	2715	2715	0
116	20240509	190700	7625945	2715	2715	2715	2715	0
117	20240509	190600	7625945	2715	2715	2715	2715	0
118	20240509	190500	7625945	2715	2715	2715	2715	0
119	20240509	190400	7625945	2715	2715	2715	2715	0
120	20240509	190300	7625945	2715	2715	2715	2715	0
121	20240509	190200	7625945	2715	2715	2715	2715	0
122	20240509	190100	7625945	2715	2715	2715	2715	55
123	20240509	190000	7625945	2715	2715	2715	2715	0
124	20240509	185900	7625945	2715	2715	2715	2715	0
125	20240509	185800	7625945	2715	2715	2715	2715	0
126	20240509	185700	7625945	2715	2715	2715	2715	0
127	20240509	185600	7625945	2715	2715	2715	2715	0
128	20240509	185500	7625945	2715	2715	2715	2715	0
129	20240509	185400	7625945	2715	2715	2715	2715	0
130	20240509	185300	7625945	2715	2715	2715	2715	0
131	20240509	185200	7625945	2715	2715	2715	2715	0
132	20240509	185100	7625945	2715	2715	2715	2715	0
133	20240509	185000	7625945	2715	2715	2715	2715	0
134	20240509	184900	7625945	2715	2715	2715	2715	0
135	20240509	184800	7625945	2715	2715	2715	2715	0
136	20240509	184700	7625945	2715	2715	2715	2715	0
137	20240509	184600	7625945	2715	2715	2715	2715	0
138	20240509	184500	7625945	2715	2715	2715	2715	0
139	20240509	184400	7625945	2715	2715	2715	2715	0
140	20240509	184300	7625945	2715	2715	2715	2715	0
141	20240509	184200	7625945	2715	2715	2715	2715	0
142	20240509	184100	7625945	2715	2715	2715	2715	0
143	20240509	184000	7625945	2715	2715	2715	2715	0
144	20240509	183900	7625945	2715	2715	2715	2715	0
145	20240509	183800	7625945	2715	2715	2715	2715	0
146	20240509	183700	7625945	2715	2715	2715	2715	0
147	20240509	183600	7625945	2715	2715	2715	2715	0
148	20240509	183500	7625945	2715	2715	2715	2715	0
149	20240509	183400	7625945	2715	2715	2715	2715	0
150	20240509	183300	7625945	2715	2715	2715	2715	0
151	20240509	183200	7625945	2715	2715	2715	2715	0
152	20240509	183100	7625945	2715	2715	2715	2715	55
153	20240509	183000	7625945	2715	2715	2715	2715	0
154	20240509	182900	7625945	2715	2715	2715	2715	0
155	20240509	182800	7625945	2715	2715	2715	2715	0
156	20240509	182700	7625945	2715	2715	2715	2715	0
157	20240509	182600	7625945	2715	2715	2715	2715	0
158	20240509	182500	7625945	2715	2715	2715	2715	0
159	20240509	182400	7625945	2715	2715	2715	2715	0
160	20240509	182300	7625945	2715	2715	2715	2715	0
161	20240509	182200	7625945	2715	2715	2715	2715	0
162	20240509	182100	7625945	2715	2715	2715	2715	0
163	20240509	182000	7625945	2715	2715	2715	2715	0
164	20240509	181900	7625945	2715	2715	2715	2715	0
165	20240509	181800	7625945	2715	2715	2715	2715	0
166	20240509	181700	7625945	2715	2715	2715	2715	0
167	20240509	181600	7625945	2715	2715	2715	2715	0
168	20240509	181500	7625945	2715	2715	2715	2715	0
169	20240509	181400	7625945	2715	2715	2715	2715	0
170	20240509	181300	7625945	2715	2715	2715	2715	0
171	20240509	181200	7625945	2715	2715	2715	2715	0
172	20240509	181100	7625945	2715	2715	2715	2715	0
173	20240509	181000	7625945	2715	2715	2715	2715	0
174	20240509	180900	7625945	2715	2715	2715	2715	0
175	20240509	180800	7625945	2715	2715	2715	2715	0
176	20240509	180700	7625945	2715	2715	2715	2715	0
177	20240509	180600	7625945	2715	2715	2715	2715	0
178	20240509	180500	7625945	2715	2715	2715	2715	0
179	20240509	180400	7625945	2715	2715	2715	2715	0
180	20240509	180300	7625945	2715	2715	2715	2715	0
181	20240509	180200	7625945	2715	2715	2715	2715	0
182	20240509	180100	7625945	2715	2715	2715	2715	55
183	20240509	180000	7625945	2715	2715	2715	2715	0
184	20240509	175900	7625945	2715	2715	2715	2715	0
185	20240509	175800	7625945	2715	2715	2715	2715	0
186	20240509	175700	7625945	2715	2715	2715	2715	0
187	20240509	175600	7625945	2715	2715	2715	2715	0
188	20240509	175500	7625945	2715	2715	2715	2715	0
189	20240509	175400	7625945	2715	2715	2715	2715	0
190	20240509	175300	7625945	2715	2715	2715	2715	0
191	20240509	175200	7625945	2715	2715	2715	2715	0
192	20240509	175100	7625945	2715	2715	2715	2715	0
193	20240509	175000	7625945	2715	2715	2715	2715	0
194	20240509	174900	7625945	2715	2715	2715	2715	0
195	20240509	174800	7625945	2715	2715	2715	2715	0
196	20240509	174700	7625945	2715	2715	2715	2715	0
197	20240509	174600	7625945	2715	2715	2715	2715	0
198	20240509	174500	7625945	2715	2715	2715	2715	0
199	20240509	174400	7625945	2715	2715	2715	2715	0
200	20240509	174300	7625945	2715	2715	2715	2715	0
201	20240509	174200	7625945	2715	2715	2715	2715	0
202	20240509	174100	7625945	2715	2715	2715	2715	0
203	20240509	174000	7625945	2715	2715	2715	2715	0
204	20240509	173900	7625945	2715	2715	2715	2715	0
205	20240509	173800	7625945	2715	2715	2715	2715	0
206	20240509	173700	7625945	2715	2715	2715	2715	0
207	20240509	173600	7625945	2715	2715	2715	2715	0
208	20240509	173500	7625945	2715	2715	2715	2715	0
209	20240509	173400	7625945	2715	2715	2715	2715	0
210	20240509	173300	7625945	2715	2715	2715	2715	0
211	20240509	173200	7625945	2715	2715	2715	2715	0
212	20240509	173100	7625945	2715	2715	2715	2715	55
213	20240509	173000	7625945	2715	2715	2715	2715	0
214	20240509	172900	7625945	2715	2715	2715	2715	0
215	20240509	172800	7625945	2715	2715	2715	2715	0
216	20240509	172700	7625945	2715	2715	2715	2715	0
217	20240509	172600	7625945	2715	2715	2715	2715	0
218	20240509	172500	7625945	2715	2715	2715	2715	0
219	20240509	172400	7625945	2715	2715	2715	2715	0
220	20240509	172300	7625945	2715	2715	2715	2715	0
221	20240509	172200	7625945	2715	2715	2715	2715	0
222	20240509	172100	7625945	2715	2715	2715	2715	0
223	20240509	172000	7625945	2715	2715	2715	2715	0
224	20240509	171900	7625945	2715	2715	2715	2715	0
225	20240509	171800	7625945	2715	2715	2715	2715	0
226	20240509	171700	7625945	2715	2715	2715	2715	0
227	20240509	171600	7625945	2715	2715	2715	2715	0
228	20240509	171500	7625945	2715	2715	2715	2715	0
229	20240509	171400	7625945	2715	2715	2715	2715	0
230	20240509	171300	7625945	2715	2715	2715	2715	0
231	20240509	171200	7625945	2715	2715	2715	2715	0
232	20240509	171100	7625945	2715	2715	2715	2715	0
233	20240509	171000	7625945	2715	2715	2715	2715	0
234	20240509	170900	7625945	2715	2715	2715	2715	0
235	20240509	170800	7625945	2715	2715	2715	2715	0
236	20240509	170700	7625945	2715	2715	2715	2715	0
237	20240509	170600	7625945	2715	2715	2715	2715	0
238	20240509	170500	7625945	2715	2715	2715	2715	0
239	20240509	170400	7625945	2715	2715	2715	2715	0
240	20240509	170300	7625945	2715	2715	2715	2715	0
241	20240509	170200	7625945	2715	2715	2715	2715	0
242	20240509	170100	7625945	2715	2715	2715	2715	55
243	20240509	170000	7625945	2715	2715	2715	2715	0
244	20240509	165900	7625945	2715	2715	2715	2715	0
245	20240509	165800	7625945	2715	2715	2715	2715	0
246	20240509	165700	7625945	2715	2715	2715	2715	0
247	20240509	165600	7625945	2715	2715	2715	2715	0
248	20240509	165500	7625945	2715	2715	2715	2715	0
249	20240509	165400	7625945	2715	2715	2715	2715	0
250	20240509	165300	7625945	2715	2715	2715	2715	0
251	20240509	165200	7625945	2715	2715	2715	2715	0
252	20240509	165100	7625945	2715	2715	2715	2715	0
253	20240509	165000	7625945	2715	2715	2715	2715	0
254	20240509	164900	7625945	2715	2715	2715	2715	0
255	20240509	164800	7625945	2715	2715	2715	2715	0
256	20240509	164700	7625945	2715	2715	2715	2715	0
257	20240509	164600	7625945	2715	2715	2715	2715	0
258	20240509	164500	7625945	2715	2715	2715	2715	0
259	20240509	164400	7625945	2715	2715	2715	2715	0
260	20240509	164300	7625945	2715	2715	2715	2715	0
261	20240509	164200	7625945	2715	2715	2715	2715	0
262	20240509	164100	7625945	2715	2715	2715	2715	0
263	20240509	164000	7625945	2715	2715	2715	2715	0
264	20240509	163900	7625945	2715	2715	2715	2715	0
265	20240509	163800	7625945	2715	2715	2715	2715	0
266	20240509	163700	7625945	2715	2715	2715	2715	0
267	20240509	163600	7625945	2715	2715	2715	2715	0
268	20240509	163500	7625945	2715	2715	2715	2715	0
269	20240509	163400	7625945	2715	2715	2715	2715	0
270	20240509	163300	7625945	2715	2715	2715	2715	0
271	20240509	163200	7625945	2715	2715	2715	2715	0
272	20240509	163100	7625945	2715	2715	2715	2715	55
273	20240509	163000	7625945	2715	2715	2715	2715	0
274	20240509	162900	7625945	2715	2715	2715	2715	0
275	20240509	162800	7625945	2715	2715	2715	2715	0
276	20240509	162700	7625945	2715	2715	2715	2715	0
277	20240509	162600	7625945	2715	2715	2715	2715	0
278	20240509	162500	7625945	2715	2715	2715	2715	0
279	20240509	162400	7625945	2715	2715	2715	2715	0
280	20240509	162300	7625945	2715	2715	2715	2715	0
281	20240509	162200	7625945	2715	2715	2715	2715	0
282	20240509	162100	7625945	2715	2715	2715	2715	0
283	20240509	162000	7625945	2715	2715	2715	2715	0
284	20240509	161900	7625945	2715	2715	2715	2715	0
285	20240509	161800	7625945	2715	2715	2715	2715	0
286	20240509	161700	7625945	2715	2715	2715	2715	0
287	20240509	161600	7625945	2715	2715	2715	2715	0
288	20240509	161500	7625945	2715	2715	2715	2715	0
289	20240509	161400	7625945	2715	2715	2715	2715	0
290	20240509	161300	7625945	2715	2715	2715	2715	0
291	20240509	161200	7625945	2715	2715	2715	2715	0
292	20240509	161100	7625945	2715	2715	2715	2715	0
293	20240509	161000	7625945	2715	2715	2715	2715	0
294	20240509	160900	7625945	2715	2715	2715	2715	0
295	20240509	160800	7625945	2715	2715	2715	2715	0
296	20240509	160700	7625945	2715	2715	2715	2715	0
297	20240509	160600	7625945	2715	2715	2715	2715	0
298	20240509	160500	7625945	2715	2715	2715	2715	0
299	20240509	160400	7625945	2715	2715	2715	2715	0
300	20240509	160300	7625945	2715	2715	2715	2715	0
301	20240509	160200	7625945	2715	2715	2715	2715	0
302	20240509	160100	7625945	2715	2715	2715	2715	55
303	20240509	160000	7625945	2715	2715	2715	2715	0
304	20240509	155900	7625945	2715	2715	2715	2715	0
305	20240509	155800	7625945	2715	2715	2715	2715	0
306	20240509	155700	7625945	2715	2715	2715	2715	0
307	20240509	155600	7625945	2715	2715	2715	2715	0
308	20240509	155500	7625945	2715	2715	2715	2715	0
309	20240509	155400	7625945	2715	2715	2715	2715	0
310	20240509	155300	7625945	2715	2715	2715	2715	0
311	20240509	155200	7625945	2715	2715	2715	2715	0
312	20240509	155100	7625945	2715	2715	2715	2715	0
313	20240509	155000	7625945	2715	2715	2715	2715	0
314	20240509	154900	7625945	2715	2715	2715	2715	0
315	20240509	154800	7625945	2715	2715	2715	2715	0
316	20240509	154700	7625945	2715	2715	2715	2715	0
317	20240509	154600	7625945	2715	2715	2715	2715	0
318	20240509	154500	7625945	2715	2715	2715	2715	0
319	20240509	154400	7625945	2715	2715	2715	2715	0
320	20240509	154300	7625945	2715	2715	2715	2715	0
321	20240509	154200	7625945	2715	2715	2715	2715	0
322	20240509	154100	7625945	2715	2715	2715	2715	0
323	20240509	154000	7625945	2715	2715	2715	2715	0
324	20240509	153900	7625945	2715	2715	2715	2715	0
325	20240509	153800	7625945	2715	2715	2715	2715	0
326	20240509	153700	7625945	2715	2715	2715	2715	0
327	20240509	153600	7625945	2715	2715	2715	2715	0
328	20240509	153500	7625945	2715	2715	2715	2715	0
329	20240509	153400	7625945	2715	2715	2715	2715	0
330	20240509	153300	7625945	2715	2715	2715	2715	0
331	20240509	153200	7625945	2715	2715	2715	2715	0
332	20240509	153100	7625945	2715	2715	2715	2715	55
333	20240509	153000	7625945	2715	2715	2715	2715	55
334	20240509	152900	7476620	2710	2710	2710	2710	0
335	20240509	152800	7476620	2710	2710	2710	2710	0
336	20240509	152700	7476620	2710	2710	2710	2710	0
337	20240509	152600	7476620	2710	2710	2710	2710	0
338	20240509	152500	7476620	2710	2710	2710	2710	0
339	20240509	152400	7476620	2710	2710	2710	2710	0
340	20240509	152300	7476620	2710	2710	2710	2710	0
341	20240509	152200	7476620	2710	2710	2710	2710	0
342	20240509	152100	7476620	2710	2710	2710	2710	0
343	20240509	152000	7476620	2710	2710	2710	2710	0
344	20240509	151900	7476620	2710	2710	2710	2710	0
345	20240509	151800	7476620	2710	2710	2710	2710	0
346	20240509	151700	7476620	2710	2710	2710	2710	0
347	20240509	151600	7476620	2710	2710	2710	2710	0
348	20240509	151500	7476620	2710	2710	2710	2710	0
349	20240509	151400	7476620	2710	2710	2710	2710	0
350	20240509	151300	7476620	2710	2710	2710	2710	0
351	20240509	151200	7476620	2710	2710	2710	2710	0
352	20240509	151100	7476620	2710	2710	2710	2710	0
353	20240509	151000	7476620	2710	2710	2710	2710	0
354	20240509	150900	7476620	2710	2710	2710	2710	0
355	20240509	150800	7476620	2710	2710	2710	2710	0
356	20240509	150700	7476620	2710	2710	2710	2710	35
357	20240509	150600	7381770	2710	2710	2710	2710	0
358	20240509	150500	7381770	2710	2710	2710	2710	1
359	20240509	150400	7379060	2705	2705	2705	2705	0
360	20240509	150300	7379060	2705	2705	2705	2705	0
361	20240509	150200	7379060	2705	2705	2705	2705	0
362	20240509	150100	7379060	2705	2705	2705	2705	0
363	20240509	150000	7379060	2705	2705	2705	2705	0
364	20240509	145900	7379060	2705	2705	2705	2705	0
365	20240509	145800	7379060	2705	2705	2705	2705	0
366	20240509	145700	7379060	2705	2705	2705	2705	0
367	20240509	145600	7379060	2705	2705	2705	2705	0
368	20240509	145500	7379060	2705	2705	2705	2705	0
369	20240509	145400	7379060	2705	2705	2705	2705	0
370	20240509	145300	7379060	2705	2705	2705	2705	0
371	20240509	145200	7379060	2705	2705	2705	2705	0
372	20240509	145100	7379060	2705	2705	2705	2705	33
373	20240509	145000	7289795	2710	2710	2710	2710	0
374	20240509	144900	7289795	2710	2710	2710	2710	0
375	20240509	144800	7289795	2710	2710	2710	2710	0
376	20240509	144700	7289795	2710	2710	2710	2710	0
377	20240509	144600	7289795	2710	2710	2710	2710	0
378	20240509	144500	7289795	2710	2710	2710	2710	0
379	20240509	144400	7289795	2710	2710	2710	2710	0
380	20240509	144300	7289795	2710	2710	2710	2710	0
381	20240509	144200	7289795	2710	2710	2710	2710	0
382	20240509	144100	7289795	2710	2710	2710	2710	0
383	20240509	144000	7289795	2710	2710	2710	2710	0
384	20240509	143900	7289795	2710	2710	2710	2710	0
385	20240509	143800	7289795	2710	2710	2710	2710	20
386	20240509	143700	7235595	2710	2710	2710	2710	0
387	20240509	143600	7235595	2710	2710	2710	2710	0
388	20240509	143500	7235595	2710	2710	2710	2710	0
389	20240509	143400	7235595	2710	2710	2710	2710	0
390	20240509	143300	7235595	2710	2710	2710	2710	0
391	20240509	143200	7235595	2710	2710	2710	2710	0
392	20240509	143100	7235595	2710	2710	2710	2710	0
393	20240509	143000	7235595	2710	2710	2710	2710	0
394	20240509	142900	7235595	2710	2710	2710	2710	0
395	20240509	142800	7235595	2710	2710	2710	2710	0
396	20240509	142700	7235595	2710	2710	2710	2710	0
397	20240509	142600	7235595	2710	2710	2710	2710	0
398	20240509	142500	7235595	2710	2710	2710	2710	0
399	20240509	142400	7235595	2710	2710	2710	2710	0
400	20240509	142300	7235595	2710	2710	2710	2710	0
401	20240509	142200	7235595	2710	2710	2710	2710	0
402	20240509	142100	7235595	2710	2710	2710	2710	1
403	20240509	142000	7232885	2705	2705	2705	2705	0
404	20240509	141900	7232885	2705	2705	2705	2705	0
405	20240509	141800	7232885	2705	2705	2705	2705	0
406	20240509	141700	7232885	2705	2705	2705	2705	0
407	20240509	141600	7232885	2705	2705	2705	2705	0
408	20240509	141500	7232885	2705	2705	2705	2705	0
409	20240509	141400	7232885	2705	2705	2705	2705	0
410	20240509	141300	7232885	2705	2705	2705	2705	0
411	20240509	141200	7232885	2705	2705	2705	2705	0
412	20240509	141100	7232885	2705	2705	2705	2705	50
413	20240509	141000	7097635	2705	2705	2705	2705	0
414	20240509	140900	7097635	2705	2705	2705	2705	0
415	20240509	140800	7097635	2705	2705	2705	2705	0
416	20240509	140700	7097635	2705	2705	2705	2705	0
417	20240509	140600	7097635	2705	2705	2705	2705	0
418	20240509	140500	7097635	2705	2705	2705	2705	0
419	20240509	140400	7097635	2705	2705	2705	2705	0
420	20240509	140300	7097635	2705	2705	2705	2705	0
421	20240509	140200	7097635	2705	2705	2705	2705	0
422	20240509	140100	7097635	2705	2705	2705	2705	0
423	20240509	140000	7097635	2705	2705	2705	2705	0
424	20240509	135900	7097635	2705	2705	2705	2705	0
425	20240509	135800	7097635	2705	2705	2705	2705	0
426	20240509	135700	7097635	2705	2705	2705	2705	0
427	20240509	135600	7097635	2705	2705	2705	2705	0
428	20240509	135500	7097635	2705	2705	2705	2705	0
429	20240509	135400	7097635	2705	2705	2705	2705	0
430	20240509	135300	7097635	2705	2705	2705	2705	0
431	20240509	135200	7097635	2705	2705	2705	2705	0
432	20240509	135100	7097635	2705	2705	2705	2705	0
433	20240509	135000	7097635	2705	2705	2705	2705	0
434	20240509	134900	7097635	2705	2705	2705	2705	0
435	20240509	134800	7097635	2705	2705	2705	2705	0
436	20240509	134700	7097635	2705	2705	2705	2705	0
437	20240509	134600	7097635	2705	2705	2705	2705	0
438	20240509	134500	7097635	2705	2705	2705	2705	0
439	20240509	134400	7097635	2705	2705	2705	2705	50
440	20240509	134300	6962385	2705	2705	2705	2705	0
441	20240509	134200	6962385	2705	2705	2705	2705	0
442	20240509	134100	6962385	2705	2705	2705	2705	0
443	20240509	134000	6962385	2705	2705	2705	2705	52
444	20240509	133900	6821725	2705	2705	2705	2705	1
445	20240509	133800	6819020	2710	2710	2710	2710	0
446	20240509	133700	6819020	2710	2710	2710	2710	0
447	20240509	133600	6819020	2710	2710	2710	2710	0
448	20240509	133500	6819020	2710	2710	2710	2710	40
449	20240509	133400	6710620	2710	2710	2710	2710	0
450	20240509	133300	6710620	2710	2710	2710	2710	0
451	20240509	133200	6710620	2710	2710	2710	2710	27
452	20240509	133100	6637450	2715	2715	2715	2715	0
453	20240509	133000	6637450	2715	2715	2715	2715	25
454	20240509	132900	6569575	2715	2715	2715	2715	0
455	20240509	132800	6569575	2715	2715	2715	2715	0
456	20240509	132700	6569575	2715	2715	2715	2715	0
457	20240509	132600	6569575	2715	2715	2715	2715	0
458	20240509	132500	6569575	2715	2715	2715	2715	20
459	20240509	132400	6515275	2715	2715	2715	2715	0
460	20240509	132300	6515275	2715	2715	2715	2715	10
461	20240509	132200	6488125	2715	2715	2715	2715	0
462	20240509	132100	6488125	2715	2715	2715	2715	10
463	20240509	132000	6460975	2720	2720	2720	2720	0
464	20240509	131900	6460975	2720	2720	2720	2720	0
465	20240509	131800	6460975	2720	2720	2720	2720	0
466	20240509	131700	6460975	2720	2720	2720	2720	2
467	20240509	131600	6455535	2715	2715	2715	2715	0
468	20240509	131500	6455535	2715	2715	2715	2715	0
469	20240509	131400	6455535	2715	2715	2715	2715	0
470	20240509	131300	6455535	2715	2715	2715	2715	72
471	20240509	131200	6260055	2715	2715	2715	2715	0
472	20240509	131100	6260055	2715	2715	2715	2715	0
473	20240509	131000	6260055	2715	2715	2715	2715	0
474	20240509	130900	6260055	2715	2715	2715	2715	0
475	20240509	130800	6260055	2715	2715	2715	2715	0
476	20240509	130700	6260055	2715	2715	2715	2715	0
477	20240509	130600	6260055	2715	2715	2715	2715	0
478	20240509	130500	6260055	2715	2715	2715	2715	0
479	20240509	130400	6260055	2715	2715	2715	2715	0
480	20240509	130300	6260055	2715	2715	2715	2715	0
481	20240509	130200	6260055	2715	2715	2715	2715	0
482	20240509	130100	6260055	2715	2715	2715	2715	0
483	20240509	130000	6260055	2715	2715	2715	2715	70
484	20240509	125900	6070005	2710	2710	2710	2710	0
485	20240509	125800	6070005	2710	2710	2710	2710	0
486	20240509	125700	6070005	2710	2710	2710	2710	0
487	20240509	125600	6070005	2710	2710	2710	2710	0
488	20240509	125500	6070005	2710	2710	2710	2710	38
489	20240509	125400	5967025	2710	2710	2710	2710	0
490	20240509	125300	5967025	2710	2710	2710	2710	0
491	20240509	125200	5967025	2710	2710	2710	2710	0
492	20240509	125100	5967025	2710	2710	2710	2710	2
493	20240509	125000	5961605	2690	2690	2690	2690	112
494	20240509	124900	5660325	2710	2710	2710	2710	0
495	20240509	124800	5660325	2710	2705	2710	2690	1001
496	20240509	124700	2961370	2710	2710	2710	2710	0
497	20240509	124600	2961370	2710	2710	2710	2710	0
498	20240509	124500	2961370	2710	2710	2710	2710	0
499	20240509	124400	2961370	2710	2710	2710	2710	0
500	20240509	124300	2961370	2710	2710	2710	2710	0
501	20240509	124200	2961370	2710	2710	2710	2710	0
502	20240509	124100	2961370	2710	2710	2710	2710	0
503	20240509	124000	2961370	2710	2710	2710	2710	0
504	20240509	123900	2961370	2710	2710	2710	2710	0
505	20240509	123800	2961370	2710	2710	2710	2710	0
506	20240509	123700	2961370	2710	2710	2710	2710	0
507	20240509	123600	2961370	2710	2710	2710	2710	0
508	20240509	123500	2961370	2710	2710	2710	2710	0
509	20240509	123400	2961370	2710	2710	2710	2710	5
510	20240509	123300	2947820	2710	2710	2710	2710	0
511	20240509	123200	2947820	2710	2710	2710	2710	0
512	20240509	123100	2947820	2710	2710	2710	2710	0
513	20240509	123000	2947820	2710	2710	2710	2710	0
514	20240509	122900	2947820	2710	2710	2710	2710	0
515	20240509	122800	2947820	2710	2710	2710	2710	0
516	20240509	122700	2947820	2710	2710	2710	2710	0
517	20240509	122600	2947820	2710	2710	2710	2710	0
518	20240509	122500	2947820	2710	2710	2710	2710	0
519	20240509	122400	2947820	2710	2710	2710	2710	0
520	20240509	122300	2947820	2710	2710	2710	2710	0
521	20240509	122200	2947820	2710	2710	2710	2710	0
522	20240509	122100	2947820	2710	2710	2710	2710	0
523	20240509	122000	2947820	2710	2710	2710	2710	0
524	20240509	121900	2947820	2710	2710	2710	2710	0
525	20240509	121800	2947820	2710	2710	2710	2710	0
526	20240509	121700	2947820	2710	2710	2710	2710	0
527	20240509	121600	2947820	2710	2710	2710	2710	2
528	20240509	121500	2942400	2695	2695	2695	2695	0
529	20240509	121400	2942400	2695	2695	2695	2695	0
530	20240509	121300	2942400	2695	2695	2695	2695	0
531	20240509	121200	2942400	2695	2695	2695	2695	0
532	20240509	121100	2942400	2695	2695	2695	2695	0
533	20240509	121000	2942400	2695	2695	2695	2695	0
534	20240509	120900	2942400	2695	2695	2695	2695	0
535	20240509	120800	2942400	2695	2695	2695	2695	0
536	20240509	120700	2942400	2695	2695	2695	2695	0
537	20240509	120600	2942400	2695	2695	2695	2695	0
538	20240509	120500	2942400	2695	2695	2695	2695	0
539	20240509	120400	2942400	2695	2695	2695	2695	0
540	20240509	120300	2942400	2695	2695	2695	2695	0
541	20240509	120200	2942400	2695	2695	2695	2695	0
542	20240509	120100	2942400	2695	2695	2695	2695	0
543	20240509	120000	2942400	2695	2695	2695	2695	0
544	20240509	115900	2942400	2695	2695	2695	2695	2
545	20240509	115800	2937010	2700	2700	2700	2700	0
546	20240509	115700	2937010	2700	2700	2700	2700	0
547	20240509	115600	2937010	2700	2700	2700	2700	0
548	20240509	115500	2937010	2700	2700	2700	2700	0
549	20240509	115400	2937010	2700	2700	2700	2700	0
550	20240509	115300	2937010	2700	2700	2700	2700	171
551	20240509	115200	2475310	2705	2705	2705	2705	0
552	20240509	115100	2475310	2705	2705	2705	2705	0
553	20240509	115000	2475310	2705	2710	2710	2705	159
554	20240509	114900	2045210	2715	2715	2715	2715	2
555	20240509	114800	2039780	2720	2720	2720	2720	0
556	20240509	114700	2039780	2720	2720	2720	2720	0
557	20240509	114600	2039780	2720	2720	2720	2720	0
558	20240509	114500	2039780	2720	2720	2720	2720	0
559	20240509	114400	2039780	2720	2720	2720	2720	0
560	20240509	114300	2039780	2720	2720	2720	2720	0
561	20240509	114200	2039780	2720	2720	2720	2720	0
562	20240509	114100	2039780	2720	2720	2720	2720	0
563	20240509	114000	2039780	2720	2720	2720	2720	0
564	20240509	113900	2039780	2720	2720	2720	2720	0
565	20240509	113800	2039780	2720	2720	2720	2720	0
566	20240509	113700	2039780	2720	2720	2720	2720	0
567	20240509	113600	2039780	2720	2720	2720	2720	0
568	20240509	113500	2039780	2720	2720	2720	2720	0
569	20240509	113400	2039780	2720	2720	2720	2720	0
570	20240509	113300	2039780	2720	2720	2720	2720	0
571	20240509	113200	2039780	2720	2720	2720	2720	0
572	20240509	113100	2039780	2720	2720	2720	2720	0
573	20240509	113000	2039780	2720	2720	2720	2720	0
574	20240509	112900	2039780	2720	2720	2720	2720	0
575	20240509	112800	2039780	2720	2715	2720	2715	11
576	20240509	112700	2009910	2710	2710	2710	2710	0
577	20240509	112600	2009910	2710	2710	2710	2710	0
578	20240509	112500	2009910	2710	2710	2710	2710	0
579	20240509	112400	2009910	2710	2710	2710	2710	0
580	20240509	112300	2009910	2710	2710	2710	2710	0
581	20240509	112200	2009910	2710	2710	2710	2710	0
582	20240509	112100	2009910	2710	2710	2710	2710	0
583	20240509	112000	2009910	2710	2710	2710	2710	0
584	20240509	111900	2009910	2710	2710	2710	2710	0
585	20240509	111800	2009910	2710	2710	2710	2710	0
586	20240509	111700	2009910	2710	2710	2710	2710	0
587	20240509	111600	2009910	2710	2710	2710	2710	0
588	20240509	111500	2009910	2710	2710	2710	2710	9
589	20240509	111400	1985520	2710	2710	2710	2710	0
590	20240509	111300	1985520	2710	2705	2710	2705	11
591	20240509	111200	1955760	2730	2730	2730	2730	0
592	20240509	111100	1955760	2730	2730	2730	2730	0
593	20240509	111000	1955760	2730	2730	2730	2730	0
594	20240509	110900	1955760	2730	2730	2730	2730	0
595	20240509	110800	1955760	2730	2730	2730	2730	0
596	20240509	110700	1955760	2730	2730	2730	2730	0
597	20240509	110600	1955760	2730	2730	2730	2730	0
598	20240509	110500	1955760	2730	2730	2730	2730	0
599	20240509	110400	1955760	2730	2730	2730	2730	1
600	20240509	110300	1953030	2705	2705	2705	2705	0
601	20240509	110200	1953030	2705	2705	2705	2705	0
602	20240509	110100	1953030	2705	2705	2705	2705	0
603	20240509	110000	1953030	2705	2705	2705	2705	0
604	20240509	105900	1953030	2705	2705	2705	2705	100
605	20240509	105800	1682530	2705	2705	2705	2705	0
606	20240509	105700	1682530	2705	2705	2705	2705	0
607	20240509	105600	1682530	2705	2715	2715	2705	150
608	20240509	105500	1276040	2720	2720	2720	2720	0
609	20240509	105400	1276040	2720	2720	2720	2720	0
610	20240509	105300	1276040	2720	2720	2720	2720	0
611	20240509	105200	1276040	2720	2720	2720	2720	6
612	20240509	105100	1259720	2720	2720	2720	2720	0
613	20240509	105000	1259720	2720	2720	2720	2720	0
614	20240509	104900	1259720	2720	2720	2720	2720	0
615	20240509	104800	1259720	2720	2720	2720	2720	0
616	20240509	104700	1259720	2720	2720	2720	2720	0
617	20240509	104600	1259720	2720	2720	2720	2720	0
618	20240509	104500	1259720	2720	2720	2720	2720	44
619	20240509	104400	1140040	2730	2730	2730	2730	0
620	20240509	104300	1140040	2730	2730	2730	2730	0
621	20240509	104200	1140040	2730	2730	2730	2730	0
622	20240509	104100	1140040	2730	2730	2730	2730	1
623	20240509	104000	1137310	2720	2720	2720	2720	30
624	20240509	103900	1055710	2730	2730	2730	2730	0
625	20240509	103800	1055710	2730	2730	2730	2730	0
626	20240509	103700	1055710	2730	2730	2730	2730	0
627	20240509	103600	1055710	2730	2730	2730	2730	0
628	20240509	103500	1055710	2730	2730	2730	2730	0
629	20240509	103400	1055710	2730	2730	2730	2730	0
630	20240509	103300	1055710	2730	2730	2730	2730	0
631	20240509	103200	1055710	2730	2730	2730	2730	0
632	20240509	103100	1055710	2730	2730	2730	2730	0
633	20240509	103000	1055710	2730	2730	2730	2730	0
634	20240509	102900	1055710	2730	2730	2730	2730	0
635	20240509	102800	1055710	2730	2730	2730	2730	0
636	20240509	102700	1055710	2730	2730	2730	2730	0
637	20240509	102600	1055710	2730	2730	2730	2730	0
638	20240509	102500	1055710	2730	2730	2730	2730	0
639	20240509	102400	1055710	2730	2730	2730	2730	0
640	20240509	102300	1055710	2730	2730	2730	2730	50
641	20240509	102200	919210	2730	2730	2730	2730	0
642	20240509	102100	919210	2730	2720	2730	2720	59
643	20240509	102000	758720	2720	2715	2720	2715	11
644	20240509	101900	728850	2720	2720	2720	2720	0
645	20240509	101800	728850	2720	2720	2720	2720	0
646	20240509	101700	728850	2720	2720	2720	2720	0
647	20240509	101600	728850	2720	2720	2720	2720	0
648	20240509	101500	728850	2720	2720	2720	2720	0
649	20240509	101400	728850	2720	2720	2720	2720	0
650	20240509	101300	728850	2720	2720	2720	2720	0
651	20240509	101200	728850	2720	2720	2720	2720	0
652	20240509	101100	728850	2720	2720	2720	2720	0
653	20240509	101000	728850	2720	2720	2720	2720	0
654	20240509	100900	728850	2720	2720	2720	2720	0
655	20240509	100800	728850	2720	2720	2720	2720	0
656	20240509	100700	728850	2720	2720	2720	2720	0
657	20240509	100600	728850	2720	2720	2720	2720	0
658	20240509	100500	728850	2720	2720	2720	2720	0
659	20240509	100400	728850	2720	2720	2720	2720	0
660	20240509	100300	728850	2720	2720	2720	2720	0
661	20240509	100200	728850	2720	2720	2720	2720	0
662	20240509	100100	728850	2720	2720	2720	2720	0
663	20240509	100000	728850	2720	2720	2720	2720	0
664	20240509	095900	728850	2720	2720	2720	2720	0
665	20240509	095800	728850	2720	2720	2720	2720	0
666	20240509	095700	728850	2720	2720	2720	2720	0
667	20240509	095600	728850	2720	2720	2720	2720	0
668	20240509	095500	728850	2720	2720	2720	2720	3
669	20240509	095400	720690	2720	2720	2720	2720	0
670	20240509	095300	720690	2720	2720	2720	2720	0
671	20240509	095200	720690	2720	2720	2720	2720	0
672	20240509	095100	720690	2720	2720	2720	2720	0
673	20240509	095000	720690	2720	2720	2720	2720	5
674	20240509	094900	707090	2720	2720	2720	2720	0
675	20240509	094800	707090	2720	2720	2720	2720	0
676	20240509	094700	707090	2720	2720	2720	2720	2
677	20240509	094600	701650	2715	2715	2715	2715	33
678	20240509	094500	612055	2715	2715	2715	2715	1
679	20240509	094400	609340	2715	2715	2715	2715	0
680	20240509	094300	609340	2715	2715	2715	2715	0
681	20240509	094200	609340	2715	2715	2715	2715	0
682	20240509	094100	609340	2715	2715	2715	2715	0
683	20240509	094000	609340	2715	2715	2715	2715	0
684	20240509	093900	609340	2715	2715	2715	2715	0
685	20240509	093800	609340	2715	2715	2715	2715	0
686	20240509	093700	609340	2715	2715	2715	2715	0
687	20240509	093600	609340	2715	2715	2715	2715	0
688	20240509	093500	609340	2715	2715	2715	2715	0
689	20240509	093400	609340	2715	2715	2715	2715	0
690	20240509	093300	609340	2715	2715	2715	2715	0
691	20240509	093200	609340	2715	2715	2715	2715	0
692	20240509	093100	609340	2715	2715	2715	2715	0
693	20240509	093000	609340	2715	2715	2715	2715	0
694	20240509	092900	609340	2715	2715	2715	2715	0
695	20240509	092800	609340	2715	2715	2715	2715	0
696	20240509	092700	609340	2715	2715	2715	2715	1
697	20240509	092600	606625	2690	2690	2690	2690	0
698	20240509	092500	606625	2690	2700	2700	2690	200
699	20240509	092400	68000	2700	2700	2700	2700	0
700	20240509	092300	68000	2700	2720	2720	2700	11
701	20240509	092200	38280	2730	2730	2730	2730	0
702	20240509	092100	38280	2730	2730	2730	2730	0
703	20240509	092000	38280	2730	2730	2730	2730	0
704	20240509	091900	38280	2730	2730	2730	2730	0
705	20240509	091800	38280	2730	2730	2730	2730	0
706	20240509	091700	38280	2730	2730	2730	2730	0
707	20240509	091600	38280	2730	2730	2730	2730	0
708	20240509	091500	38280	2730	2730	2730	2730	0
709	20240509	091400	38280	2730	2730	2730	2730	0
710	20240509	091300	38280	2730	2730	2730	2730	1
711	20240509	091200	35550	2730	2730	2730	2730	0
712	20240509	091100	35550	2730	2730	2730	2730	0
713	20240509	091000	35550	2730	2730	2730	2730	0
714	20240509	090900	35550	2730	2730	2730	2730	0
715	20240509	090800	35550	2730	2730	2730	2730	0
716	20240509	090700	35550	2730	2730	2730	2730	0
717	20240509	090600	35550	2730	2730	2730	2730	0
718	20240509	090500	35550	2730	2730	2730	2730	0
719	20240509	090400	35550	2730	2730	2730	2730	0
720	20240509	090300	35550	2730	2730	2730	2730	0
721	20240509	090200	35550	2730	2730	2730	2730	0
722	20240509	090100	35550	2730	2730	2730	2730	1
723	20240509	090000	32820	2735	2735	2735	2735	12