KissMeData/408920/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	212300	28603060	2335	2335	2335	2335	2940
3	20240508	212200	28603060	2335	2335	2335	2335	0
4	20240508	212100	28603060	2335	2335	2335	2335	0
5	20240508	212000	28603060	2335	2335	2335	2335	0
6	20240508	211900	28603060	2335	2335	2335	2335	0
7	20240508	211800	28603060	2335	2335	2335	2335	0
8	20240508	211700	28603060	2335	2335	2335	2335	0
9	20240508	211600	28603060	2335	2335	2335	2335	0
10	20240508	211500	28603060	2335	2335	2335	2335	0
11	20240508	211400	28603060	2335	2335	2335	2335	0
12	20240508	211300	28603060	2335	2335	2335	2335	0
13	20240508	211200	28603060	2335	2335	2335	2335	0
14	20240508	211100	28603060	2335	2335	2335	2335	0
15	20240508	211000	28603060	2335	2335	2335	2335	0
16	20240508	210900	28603060	2335	2335	2335	2335	0
17	20240508	210800	28603060	2335	2335	2335	2335	0
18	20240508	210700	28603060	2335	2335	2335	2335	0
19	20240508	210600	28603060	2335	2335	2335	2335	0
20	20240508	210500	28603060	2335	2335	2335	2335	0
21	20240508	210400	28603060	2335	2335	2335	2335	0
22	20240508	210300	28603060	2335	2335	2335	2335	0
23	20240508	210200	28603060	2335	2335	2335	2335	0
24	20240508	210100	28603060	2335	2335	2335	2335	0
25	20240508	210000	28603060	2335	2335	2335	2335	0
26	20240508	205900	28603060	2335	2335	2335	2335	0
27	20240508	205800	28603060	2335	2335	2335	2335	0
28	20240508	205700	28603060	2335	2335	2335	2335	0
29	20240508	205600	28603060	2335	2335	2335	2335	0
30	20240508	205500	28603060	2335	2335	2335	2335	0
31	20240508	205400	28603060	2335	2335	2335	2335	0
32	20240508	205300	28603060	2335	2335	2335	2335	2940
33	20240508	205200	28603060	2335	2335	2335	2335	0
34	20240508	205100	28603060	2335	2335	2335	2335	0
35	20240508	205000	28603060	2335	2335	2335	2335	0
36	20240508	204900	28603060	2335	2335	2335	2335	0
37	20240508	204800	28603060	2335	2335	2335	2335	0
38	20240508	204700	28603060	2335	2335	2335	2335	0
39	20240508	204600	28603060	2335	2335	2335	2335	0
40	20240508	204500	28603060	2335	2335	2335	2335	0
41	20240508	204400	28603060	2335	2335	2335	2335	0
42	20240508	204300	28603060	2335	2335	2335	2335	0
43	20240508	204200	28603060	2335	2335	2335	2335	0
44	20240508	204100	28603060	2335	2335	2335	2335	0
45	20240508	204000	28603060	2335	2335	2335	2335	0
46	20240508	203900	28603060	2335	2335	2335	2335	0
47	20240508	203800	28603060	2335	2335	2335	2335	0
48	20240508	203700	28603060	2335	2335	2335	2335	0
49	20240508	203600	28603060	2335	2335	2335	2335	0
50	20240508	203500	28603060	2335	2335	2335	2335	0
51	20240508	203400	28603060	2335	2335	2335	2335	0
52	20240508	203300	28603060	2335	2335	2335	2335	0
53	20240508	203200	28603060	2335	2335	2335	2335	0
54	20240508	203100	28603060	2335	2335	2335	2335	0
55	20240508	203000	28603060	2335	2335	2335	2335	0
56	20240508	202900	28603060	2335	2335	2335	2335	0
57	20240508	202800	28603060	2335	2335	2335	2335	0
58	20240508	202700	28603060	2335	2335	2335	2335	0
59	20240508	202600	28603060	2335	2335	2335	2335	0
60	20240508	202500	28603060	2335	2335	2335	2335	0
61	20240508	202400	28603060	2335	2335	2335	2335	0
62	20240508	202300	28603060	2335	2335	2335	2335	2940
63	20240508	202200	28603060	2335	2335	2335	2335	0
64	20240508	202100	28603060	2335	2335	2335	2335	0
65	20240508	202000	28603060	2335	2335	2335	2335	0
66	20240508	201900	28603060	2335	2335	2335	2335	0
67	20240508	201800	28603060	2335	2335	2335	2335	0
68	20240508	201700	28603060	2335	2335	2335	2335	0
69	20240508	201600	28603060	2335	2335	2335	2335	0
70	20240508	201500	28603060	2335	2335	2335	2335	0
71	20240508	201400	28603060	2335	2335	2335	2335	0
72	20240508	201300	28603060	2335	2335	2335	2335	0
73	20240508	201200	28603060	2335	2335	2335	2335	0
74	20240508	201100	28603060	2335	2335	2335	2335	0
75	20240508	201000	28603060	2335	2335	2335	2335	0
76	20240508	200900	28603060	2335	2335	2335	2335	0
77	20240508	200800	28603060	2335	2335	2335	2335	0
78	20240508	200700	28603060	2335	2335	2335	2335	0
79	20240508	200600	28603060	2335	2335	2335	2335	0
80	20240508	200500	28603060	2335	2335	2335	2335	0
81	20240508	200400	28603060	2335	2335	2335	2335	0
82	20240508	200300	28603060	2335	2335	2335	2335	0
83	20240508	200200	28603060	2335	2335	2335	2335	0
84	20240508	200100	28603060	2335	2335	2335	2335	0
85	20240508	200000	28603060	2335	2335	2335	2335	0
86	20240508	195900	28603060	2335	2335	2335	2335	0
87	20240508	195800	28603060	2335	2335	2335	2335	0
88	20240508	195700	28603060	2335	2335	2335	2335	0
89	20240508	195600	28603060	2335	2335	2335	2335	0
90	20240508	195500	28603060	2335	2335	2335	2335	0
91	20240508	195400	28603060	2335	2335	2335	2335	0
92	20240508	195300	28603060	2335	2335	2335	2335	2940
93	20240508	195200	28603060	2335	2335	2335	2335	0
94	20240508	195100	28603060	2335	2335	2335	2335	0
95	20240508	195000	28603060	2335	2335	2335	2335	0
96	20240508	194900	28603060	2335	2335	2335	2335	0
97	20240508	194800	28603060	2335	2335	2335	2335	0
98	20240508	194700	28603060	2335	2335	2335	2335	0
99	20240508	194600	28603060	2335	2335	2335	2335	0
100	20240508	194500	28603060	2335	2335	2335	2335	0
101	20240508	194400	28603060	2335	2335	2335	2335	0
102	20240508	194300	28603060	2335	2335	2335	2335	0
103	20240508	194200	28603060	2335	2335	2335	2335	0
104	20240508	194100	28603060	2335	2335	2335	2335	0
105	20240508	194000	28603060	2335	2335	2335	2335	0
106	20240508	193900	28603060	2335	2335	2335	2335	0
107	20240508	193800	28603060	2335	2335	2335	2335	0
108	20240508	193700	28603060	2335	2335	2335	2335	0
109	20240508	193600	28603060	2335	2335	2335	2335	0
110	20240508	193500	28603060	2335	2335	2335	2335	0
111	20240508	193400	28603060	2335	2335	2335	2335	0
112	20240508	193300	28603060	2335	2335	2335	2335	0
113	20240508	193200	28603060	2335	2335	2335	2335	0
114	20240508	193100	28603060	2335	2335	2335	2335	0
115	20240508	193000	28603060	2335	2335	2335	2335	0
116	20240508	192900	28603060	2335	2335	2335	2335	0
117	20240508	192800	28603060	2335	2335	2335	2335	0
118	20240508	192700	28603060	2335	2335	2335	2335	0
119	20240508	192600	28603060	2335	2335	2335	2335	0
120	20240508	192500	28603060	2335	2335	2335	2335	0
121	20240508	192400	28603060	2335	2335	2335	2335	0
122	20240508	192300	28603060	2335	2335	2335	2335	2940
123	20240508	192200	28603060	2335	2335	2335	2335	0
124	20240508	192100	28603060	2335	2335	2335	2335	0
125	20240508	192000	28603060	2335	2335	2335	2335	0
126	20240508	191900	28603060	2335	2335	2335	2335	0
127	20240508	191800	28603060	2335	2335	2335	2335	0
128	20240508	191700	28603060	2335	2335	2335	2335	0
129	20240508	191600	28603060	2335	2335	2335	2335	0
130	20240508	191500	28603060	2335	2335	2335	2335	0
131	20240508	191400	28603060	2335	2335	2335	2335	0
132	20240508	191300	28603060	2335	2335	2335	2335	0
133	20240508	191200	28603060	2335	2335	2335	2335	0
134	20240508	191100	28603060	2335	2335	2335	2335	0
135	20240508	191000	28603060	2335	2335	2335	2335	0
136	20240508	190900	28603060	2335	2335	2335	2335	0
137	20240508	190800	28603060	2335	2335	2335	2335	0
138	20240508	190700	28603060	2335	2335	2335	2335	0
139	20240508	190600	28603060	2335	2335	2335	2335	0
140	20240508	190500	28603060	2335	2335	2335	2335	0
141	20240508	190400	28603060	2335	2335	2335	2335	0
142	20240508	190300	28603060	2335	2335	2335	2335	0
143	20240508	190200	28603060	2335	2335	2335	2335	0
144	20240508	190100	28603060	2335	2335	2335	2335	0
145	20240508	190000	28603060	2335	2335	2335	2335	0
146	20240508	185900	28603060	2335	2335	2335	2335	0
147	20240508	185800	28603060	2335	2335	2335	2335	0
148	20240508	185700	28603060	2335	2335	2335	2335	0
149	20240508	185600	28603060	2335	2335	2335	2335	0
150	20240508	185500	28603060	2335	2335	2335	2335	0
151	20240508	185400	28603060	2335	2335	2335	2335	0
152	20240508	185300	28603060	2335	2335	2335	2335	2940
153	20240508	185200	28603060	2335	2335	2335	2335	0
154	20240508	185100	28603060	2335	2335	2335	2335	0
155	20240508	185000	28603060	2335	2335	2335	2335	0
156	20240508	184900	28603060	2335	2335	2335	2335	0
157	20240508	184800	28603060	2335	2335	2335	2335	0
158	20240508	184700	28603060	2335	2335	2335	2335	0
159	20240508	184600	28603060	2335	2335	2335	2335	0
160	20240508	184500	28603060	2335	2335	2335	2335	0
161	20240508	184400	28603060	2335	2335	2335	2335	0
162	20240508	184300	28603060	2335	2335	2335	2335	0
163	20240508	184200	28603060	2335	2335	2335	2335	0
164	20240508	184100	28603060	2335	2335	2335	2335	0
165	20240508	184000	28603060	2335	2335	2335	2335	0
166	20240508	183900	28603060	2335	2335	2335	2335	0
167	20240508	183800	28603060	2335	2335	2335	2335	0
168	20240508	183700	28603060	2335	2335	2335	2335	0
169	20240508	183600	28603060	2335	2335	2335	2335	0
170	20240508	183500	28603060	2335	2335	2335	2335	0
171	20240508	183400	28603060	2335	2335	2335	2335	0
172	20240508	183300	28603060	2335	2335	2335	2335	0
173	20240508	183200	28603060	2335	2335	2335	2335	0
174	20240508	183100	28603060	2335	2335	2335	2335	0
175	20240508	183000	28603060	2335	2335	2335	2335	0
176	20240508	182900	28603060	2335	2335	2335	2335	0
177	20240508	182800	28603060	2335	2335	2335	2335	0
178	20240508	182700	28603060	2335	2335	2335	2335	0
179	20240508	182600	28603060	2335	2335	2335	2335	0
180	20240508	182500	28603060	2335	2335	2335	2335	0
181	20240508	182400	28603060	2335	2335	2335	2335	0
182	20240508	182300	28603060	2335	2335	2335	2335	2940
183	20240508	182200	28603060	2335	2335	2335	2335	0
184	20240508	182100	28603060	2335	2335	2335	2335	0
185	20240508	182000	28603060	2335	2335	2335	2335	0
186	20240508	181900	28603060	2335	2335	2335	2335	0
187	20240508	181800	28603060	2335	2335	2335	2335	0
188	20240508	181700	28603060	2335	2335	2335	2335	0
189	20240508	181600	28603060	2335	2335	2335	2335	0
190	20240508	181500	28603060	2335	2335	2335	2335	0
191	20240508	181400	28603060	2335	2335	2335	2335	0
192	20240508	181300	28603060	2335	2335	2335	2335	0
193	20240508	181200	28603060	2335	2335	2335	2335	0
194	20240508	181100	28603060	2335	2335	2335	2335	0
195	20240508	181000	28603060	2335	2335	2335	2335	0
196	20240508	180900	28603060	2335	2335	2335	2335	0
197	20240508	180800	28603060	2335	2335	2335	2335	0
198	20240508	180700	28603060	2335	2335	2335	2335	0
199	20240508	180600	28603060	2335	2335	2335	2335	0
200	20240508	180500	28603060	2335	2335	2335	2335	0
201	20240508	180400	28603060	2335	2335	2335	2335	0
202	20240508	180300	28603060	2335	2335	2335	2335	0
203	20240508	180200	28603060	2335	2335	2335	2335	0
204	20240508	180100	28603060	2335	2335	2335	2335	0
205	20240508	180000	28603060	2335	2335	2335	2335	0
206	20240508	175900	28603060	2335	2335	2335	2335	0
207	20240508	175800	28603060	2335	2335	2335	2335	0
208	20240508	175700	28603060	2335	2335	2335	2335	0
209	20240508	175600	28603060	2335	2335	2335	2335	0
210	20240508	175500	28603060	2335	2335	2335	2335	0
211	20240508	175400	28603060	2335	2335	2335	2335	0
212	20240508	175300	28603060	2335	2335	2335	2335	2940
213	20240508	175200	28603060	2335	2335	2335	2335	0
214	20240508	175100	28603060	2335	2335	2335	2335	0
215	20240508	175000	28603060	2335	2335	2335	2335	0
216	20240508	174900	28603060	2335	2335	2335	2335	0
217	20240508	174800	28603060	2335	2335	2335	2335	0
218	20240508	174700	28603060	2335	2335	2335	2335	0
219	20240508	174600	28603060	2335	2335	2335	2335	0
220	20240508	174500	28603060	2335	2335	2335	2335	0
221	20240508	174400	28603060	2335	2335	2335	2335	0
222	20240508	174300	28603060	2335	2335	2335	2335	0
223	20240508	174200	28603060	2335	2335	2335	2335	0
224	20240508	174100	28603060	2335	2335	2335	2335	0
225	20240508	174000	28603060	2335	2335	2335	2335	0
226	20240508	173900	28603060	2335	2335	2335	2335	0
227	20240508	173800	28603060	2335	2335	2335	2335	0
228	20240508	173700	28603060	2335	2335	2335	2335	0
229	20240508	173600	28603060	2335	2335	2335	2335	0
230	20240508	173500	28603060	2335	2335	2335	2335	0
231	20240508	173400	28603060	2335	2335	2335	2335	0
232	20240508	173300	28603060	2335	2335	2335	2335	0
233	20240508	173200	28603060	2335	2335	2335	2335	0
234	20240508	173100	28603060	2335	2335	2335	2335	0
235	20240508	173000	28603060	2335	2335	2335	2335	0
236	20240508	172900	28603060	2335	2335	2335	2335	0
237	20240508	172800	28603060	2335	2335	2335	2335	0
238	20240508	172700	28603060	2335	2335	2335	2335	0
239	20240508	172600	28603060	2335	2335	2335	2335	0
240	20240508	172500	28603060	2335	2335	2335	2335	0
241	20240508	172400	28603060	2335	2335	2335	2335	0
242	20240508	172300	28603060	2335	2335	2335	2335	2940
243	20240508	172200	28603060	2335	2335	2335	2335	0
244	20240508	172100	28603060	2335	2335	2335	2335	0
245	20240508	172000	28603060	2335	2335	2335	2335	0
246	20240508	171900	28603060	2335	2335	2335	2335	0
247	20240508	171800	28603060	2335	2335	2335	2335	0
248	20240508	171700	28603060	2335	2335	2335	2335	0
249	20240508	171600	28603060	2335	2335	2335	2335	0
250	20240508	171500	28603060	2335	2335	2335	2335	0
251	20240508	171400	28603060	2335	2335	2335	2335	0
252	20240508	171300	28603060	2335	2335	2335	2335	0
253	20240508	171200	28603060	2335	2335	2335	2335	0
254	20240508	171100	28603060	2335	2335	2335	2335	0
255	20240508	171000	28603060	2335	2335	2335	2335	0
256	20240508	170900	28603060	2335	2335	2335	2335	0
257	20240508	170800	28603060	2335	2335	2335	2335	0
258	20240508	170700	28603060	2335	2335	2335	2335	0
259	20240508	170600	28603060	2335	2335	2335	2335	0
260	20240508	170500	28603060	2335	2335	2335	2335	0
261	20240508	170400	28603060	2335	2335	2335	2335	0
262	20240508	170300	28603060	2335	2335	2335	2335	0
263	20240508	170200	28603060	2335	2335	2335	2335	0
264	20240508	170100	28603060	2335	2335	2335	2335	0
265	20240508	170000	28603060	2335	2335	2335	2335	0
266	20240508	165900	28603060	2335	2335	2335	2335	0
267	20240508	165800	28603060	2335	2335	2335	2335	0
268	20240508	165700	28603060	2335	2335	2335	2335	0
269	20240508	165600	28603060	2335	2335	2335	2335	0
270	20240508	165500	28603060	2335	2335	2335	2335	0
271	20240508	165400	28603060	2335	2335	2335	2335	0
272	20240508	165300	28603060	2335	2335	2335	2335	2940
273	20240508	165200	28603060	2335	2335	2335	2335	0
274	20240508	165100	28603060	2335	2335	2335	2335	0
275	20240508	165000	28603060	2335	2335	2335	2335	0
276	20240508	164900	28603060	2335	2335	2335	2335	0
277	20240508	164800	28603060	2335	2335	2335	2335	0
278	20240508	164700	28603060	2335	2335	2335	2335	0
279	20240508	164600	28603060	2335	2335	2335	2335	0
280	20240508	164500	28603060	2335	2335	2335	2335	0
281	20240508	164400	28603060	2335	2335	2335	2335	0
282	20240508	164300	28603060	2335	2335	2335	2335	0
283	20240508	164200	28603060	2335	2335	2335	2335	0
284	20240508	164100	28603060	2335	2335	2335	2335	0
285	20240508	164000	28603060	2335	2335	2335	2335	0
286	20240508	163900	28603060	2335	2335	2335	2335	0
287	20240508	163800	28603060	2335	2335	2335	2335	0
288	20240508	163700	28603060	2335	2335	2335	2335	0
289	20240508	163600	28603060	2335	2335	2335	2335	0
290	20240508	163500	28603060	2335	2335	2335	2335	0
291	20240508	163400	28603060	2335	2335	2335	2335	0
292	20240508	163300	28603060	2335	2335	2335	2335	0
293	20240508	163200	28603060	2335	2335	2335	2335	0
294	20240508	163100	28603060	2335	2335	2335	2335	0
295	20240508	163000	28603060	2335	2335	2335	2335	0
296	20240508	162900	28603060	2335	2335	2335	2335	0
297	20240508	162800	28603060	2335	2335	2335	2335	0
298	20240508	162700	28603060	2335	2335	2335	2335	0
299	20240508	162600	28603060	2335	2335	2335	2335	0
300	20240508	162500	28603060	2335	2335	2335	2335	0
301	20240508	162400	28603060	2335	2335	2335	2335	0
302	20240508	162300	28603060	2335	2335	2335	2335	2940
303	20240508	162200	28603060	2335	2335	2335	2335	0
304	20240508	162100	28603060	2335	2335	2335	2335	0
305	20240508	162000	28603060	2335	2335	2335	2335	0
306	20240508	161900	28603060	2335	2335	2335	2335	0
307	20240508	161800	28603060	2335	2335	2335	2335	0
308	20240508	161700	28603060	2335	2335	2335	2335	0
309	20240508	161600	28603060	2335	2335	2335	2335	0
310	20240508	161500	28603060	2335	2335	2335	2335	0
311	20240508	161400	28603060	2335	2335	2335	2335	0
312	20240508	161300	28603060	2335	2335	2335	2335	0
313	20240508	161200	28603060	2335	2335	2335	2335	0
314	20240508	161100	28603060	2335	2335	2335	2335	0
315	20240508	161000	28603060	2335	2335	2335	2335	0
316	20240508	160900	28603060	2335	2335	2335	2335	0
317	20240508	160800	28603060	2335	2335	2335	2335	0
318	20240508	160700	28603060	2335	2335	2335	2335	0
319	20240508	160600	28603060	2335	2335	2335	2335	0
320	20240508	160500	28603060	2335	2335	2335	2335	0
321	20240508	160400	28603060	2335	2335	2335	2335	0
322	20240508	160300	28603060	2335	2335	2335	2335	0
323	20240508	160200	28603060	2335	2335	2335	2335	0
324	20240508	160100	28603060	2335	2335	2335	2335	0
325	20240508	160000	28603060	2335	2335	2335	2335	0
326	20240508	155900	28603060	2335	2335	2335	2335	0
327	20240508	155800	28603060	2335	2335	2335	2335	0
328	20240508	155700	28603060	2335	2335	2335	2335	0
329	20240508	155600	28603060	2335	2335	2335	2335	0
330	20240508	155500	28603060	2335	2335	2335	2335	0
331	20240508	155400	28603060	2335	2335	2335	2335	0
332	20240508	155300	28603060	2335	2335	2335	2335	2940
333	20240508	155200	28603060	2335	2335	2335	2335	0
334	20240508	155100	28603060	2335	2335	2335	2335	0
335	20240508	155000	28603060	2335	2335	2335	2335	0
336	20240508	154900	28603060	2335	2335	2335	2335	0
337	20240508	154800	28603060	2335	2335	2335	2335	0
338	20240508	154700	28603060	2335	2335	2335	2335	0
339	20240508	154600	28603060	2335	2335	2335	2335	0
340	20240508	154500	28603060	2335	2335	2335	2335	0
341	20240508	154400	28603060	2335	2335	2335	2335	0
342	20240508	154300	28603060	2335	2335	2335	2335	0
343	20240508	154200	28603060	2335	2335	2335	2335	0
344	20240508	154100	28603060	2335	2335	2335	2335	0
345	20240508	154000	28603060	2335	2335	2335	2335	0
346	20240508	153900	28603060	2335	2335	2335	2335	0
347	20240508	153800	28603060	2335	2335	2335	2335	0
348	20240508	153700	28603060	2335	2335	2335	2335	0
349	20240508	153600	28603060	2335	2335	2335	2335	0
350	20240508	153500	28603060	2335	2335	2335	2335	0
351	20240508	153400	28603060	2335	2335	2335	2335	0
352	20240508	153300	28603060	2335	2335	2335	2335	0
353	20240508	153200	28603060	2335	2335	2335	2335	0
354	20240508	153100	28603060	2335	2335	2335	2335	0
355	20240508	153000	28603060	2335	2335	2335	2335	2940
356	20240508	152900	21738160	2350	2350	2350	2350	0
357	20240508	152800	21738160	2350	2350	2350	2350	0
358	20240508	152700	21738160	2350	2350	2350	2350	0
359	20240508	152600	21738160	2350	2350	2350	2350	0
360	20240508	152500	21738160	2350	2350	2350	2350	0
361	20240508	152400	21738160	2350	2350	2350	2350	0
362	20240508	152300	21738160	2350	2350	2350	2350	0
363	20240508	152200	21738160	2350	2350	2350	2350	0
364	20240508	152100	21738160	2350	2350	2350	2350	0
365	20240508	152000	21738160	2350	2350	2350	2350	0
366	20240508	151900	21738160	2350	2350	2350	2350	0
367	20240508	151800	21738160	2350	2350	2350	2350	0
368	20240508	151700	21738160	2350	2350	2350	2350	0
369	20240508	151600	21738160	2350	2350	2350	2350	0
370	20240508	151500	21738160	2350	2350	2350	2350	0
371	20240508	151400	21738160	2350	2350	2350	2350	0
372	20240508	151300	21738160	2350	2350	2350	2350	0
373	20240508	151200	21738160	2350	2350	2350	2350	0
374	20240508	151100	21738160	2350	2350	2350	2350	0
375	20240508	151000	21738160	2350	2350	2350	2350	0
376	20240508	150900	21738160	2350	2350	2350	2350	0
377	20240508	150800	21738160	2350	2350	2350	2350	0
378	20240508	150700	21738160	2350	2350	2350	2350	0
379	20240508	150600	21738160	2350	2350	2350	2350	0
380	20240508	150500	21738160	2350	2350	2350	2350	1
381	20240508	150400	21735810	2350	2350	2350	2350	0
382	20240508	150300	21735810	2350	2350	2350	2350	0
383	20240508	150200	21735810	2350	2350	2350	2350	0
384	20240508	150100	21735810	2350	2350	2350	2350	0
385	20240508	150000	21735810	2350	2350	2350	2350	0
386	20240508	145900	21735810	2350	2350	2350	2350	0
387	20240508	145800	21735810	2350	2350	2350	2350	0
388	20240508	145700	21735810	2350	2350	2350	2350	0
389	20240508	145600	21735810	2350	2350	2350	2350	0
390	20240508	145500	21735810	2350	2345	2350	2345	423
391	20240508	145400	20743865	2350	2350	2350	2350	0
392	20240508	145300	20743865	2350	2350	2350	2350	0
393	20240508	145200	20743865	2350	2350	2350	2350	212
394	20240508	145100	20245665	2350	2350	2350	2350	0
395	20240508	145000	20245665	2350	2350	2350	2350	0
396	20240508	144900	20245665	2350	2350	2350	2350	0
397	20240508	144800	20245665	2350	2350	2350	2350	0
398	20240508	144700	20245665	2350	2350	2350	2350	0
399	20240508	144600	20245665	2350	2350	2350	2350	0
400	20240508	144500	20245665	2350	2350	2350	2350	0
401	20240508	144400	20245665	2350	2350	2350	2350	0
402	20240508	144300	20245665	2350	2350	2350	2350	0
403	20240508	144200	20245665	2350	2350	2350	2350	0
404	20240508	144100	20245665	2350	2350	2350	2350	0
405	20240508	144000	20245665	2350	2350	2350	2350	0
406	20240508	143900	20245665	2350	2350	2350	2350	0
407	20240508	143800	20245665	2350	2350	2350	2350	0
408	20240508	143700	20245665	2350	2350	2350	2350	0
409	20240508	143600	20245665	2350	2350	2350	2350	0
410	20240508	143500	20245665	2350	2350	2350	2350	0
411	20240508	143400	20245665	2350	2350	2350	2350	0
412	20240508	143300	20245665	2350	2350	2350	2350	0
413	20240508	143200	20245665	2350	2350	2350	2350	0
414	20240508	143100	20245665	2350	2350	2350	2350	0
415	20240508	143000	20245665	2350	2350	2350	2350	0
416	20240508	142900	20245665	2350	2350	2350	2350	0
417	20240508	142800	20245665	2350	2350	2350	2350	0
418	20240508	142700	20245665	2350	2350	2350	2350	0
419	20240508	142600	20245665	2350	2350	2350	2350	0
420	20240508	142500	20245665	2350	2350	2350	2350	0
421	20240508	142400	20245665	2350	2350	2350	2350	0
422	20240508	142300	20245665	2350	2350	2350	2350	0
423	20240508	142200	20245665	2350	2350	2350	2350	10
424	20240508	142100	20222165	2350	2350	2350	2350	0
425	20240508	142000	20222165	2350	2350	2350	2350	0
426	20240508	141900	20222165	2350	2350	2350	2350	0
427	20240508	141800	20222165	2350	2350	2350	2350	0
428	20240508	141700	20222165	2350	2350	2350	2350	0
429	20240508	141600	20222165	2350	2350	2350	2350	0
430	20240508	141500	20222165	2350	2350	2350	2350	0
431	20240508	141400	20222165	2350	2350	2350	2350	0
432	20240508	141300	20222165	2350	2350	2350	2350	0
433	20240508	141200	20222165	2350	2350	2350	2350	0
434	20240508	141100	20222165	2350	2350	2350	2350	0
435	20240508	141000	20222165	2350	2350	2350	2350	10
436	20240508	140900	20198665	2350	2350	2350	2350	0
437	20240508	140800	20198665	2350	2350	2350	2350	0
438	20240508	140700	20198665	2350	2350	2350	2350	0
439	20240508	140600	20198665	2350	2350	2350	2350	0
440	20240508	140500	20198665	2350	2350	2350	2350	10
441	20240508	140400	20175165	2350	2350	2350	2350	0
442	20240508	140300	20175165	2350	2350	2350	2350	0
443	20240508	140200	20175165	2350	2350	2350	2350	0
444	20240508	140100	20175165	2350	2350	2350	2350	0
445	20240508	140000	20175165	2350	2350	2350	2350	0
446	20240508	135900	20175165	2350	2350	2350	2350	0
447	20240508	135800	20175165	2350	2350	2350	2350	0
448	20240508	135700	20175165	2350	2350	2350	2350	0
449	20240508	135600	20175165	2350	2350	2350	2350	0
450	20240508	135500	20175165	2350	2350	2350	2350	0
451	20240508	135400	20175165	2350	2350	2350	2350	0
452	20240508	135300	20175165	2350	2350	2350	2350	0
453	20240508	135200	20175165	2350	2350	2350	2350	0
454	20240508	135100	20175165	2350	2350	2350	2350	0
455	20240508	135000	20175165	2350	2350	2350	2350	0
456	20240508	134900	20175165	2350	2350	2350	2350	0
457	20240508	134800	20175165	2350	2350	2350	2350	0
458	20240508	134700	20175165	2350	2350	2350	2350	0
459	20240508	134600	20175165	2350	2350	2350	2350	0
460	20240508	134500	20175165	2350	2350	2350	2350	0
461	20240508	134400	20175165	2350	2350	2350	2350	0
462	20240508	134300	20175165	2350	2350	2350	2350	0
463	20240508	134200	20175165	2350	2350	2350	2350	0
464	20240508	134100	20175165	2350	2350	2350	2350	3
465	20240508	134000	20168115	2350	2350	2350	2350	0
466	20240508	133900	20168115	2350	2350	2350	2350	0
467	20240508	133800	20168115	2350	2350	2350	2350	0
468	20240508	133700	20168115	2350	2350	2350	2350	0
469	20240508	133600	20168115	2350	2350	2350	2350	0
470	20240508	133500	20168115	2350	2350	2350	2350	0
471	20240508	133400	20168115	2350	2350	2350	2350	0
472	20240508	133300	20168115	2350	2350	2350	2350	0
473	20240508	133200	20168115	2350	2350	2350	2350	0
474	20240508	133100	20168115	2350	2350	2350	2350	0
475	20240508	133000	20168115	2350	2350	2350	2350	0
476	20240508	132900	20168115	2350	2350	2350	2350	0
477	20240508	132800	20168115	2350	2350	2350	2350	0
478	20240508	132700	20168115	2350	2350	2350	2350	0
479	20240508	132600	20168115	2350	2350	2350	2350	0
480	20240508	132500	20168115	2350	2350	2350	2350	0
481	20240508	132400	20168115	2350	2350	2350	2350	0
482	20240508	132300	20168115	2350	2350	2350	2350	0
483	20240508	132200	20168115	2350	2350	2350	2350	0
484	20240508	132100	20168115	2350	2350	2350	2350	0
485	20240508	132000	20168115	2350	2350	2350	2350	0
486	20240508	131900	20168115	2350	2350	2350	2350	0
487	20240508	131800	20168115	2350	2350	2350	2350	0
488	20240508	131700	20168115	2350	2350	2350	2350	0
489	20240508	131600	20168115	2350	2350	2350	2350	0
490	20240508	131500	20168115	2350	2350	2350	2350	0
491	20240508	131400	20168115	2350	2350	2350	2350	0
492	20240508	131300	20168115	2350	2350	2350	2350	0
493	20240508	131200	20168115	2350	2350	2350	2350	0
494	20240508	131100	20168115	2350	2350	2350	2350	0
495	20240508	131000	20168115	2350	2350	2350	2350	0
496	20240508	130900	20168115	2350	2350	2350	2350	0
497	20240508	130800	20168115	2350	2350	2350	2350	0
498	20240508	130700	20168115	2350	2350	2350	2350	0
499	20240508	130600	20168115	2350	2350	2350	2350	0
500	20240508	130500	20168115	2350	2350	2350	2350	0
501	20240508	130400	20168115	2350	2350	2350	2350	0
502	20240508	130300	20168115	2350	2350	2350	2350	0
503	20240508	130200	20168115	2350	2350	2350	2350	0
504	20240508	130100	20168115	2350	2350	2350	2350	0
505	20240508	130000	20168115	2350	2350	2350	2350	0
506	20240508	125900	20168115	2350	2350	2350	2350	0
507	20240508	125800	20168115	2350	2350	2350	2350	0
508	20240508	125700	20168115	2350	2350	2350	2350	0
509	20240508	125600	20168115	2350	2350	2350	2350	0
510	20240508	125500	20168115	2350	2350	2350	2350	0
511	20240508	125400	20168115	2350	2350	2350	2350	0
512	20240508	125300	20168115	2350	2350	2350	2350	0
513	20240508	125200	20168115	2350	2350	2350	2350	0
514	20240508	125100	20168115	2350	2350	2350	2350	0
515	20240508	125000	20168115	2350	2350	2350	2350	0
516	20240508	124900	20168115	2350	2350	2350	2350	0
517	20240508	124800	20168115	2350	2350	2350	2350	0
518	20240508	124700	20168115	2350	2350	2350	2350	0
519	20240508	124600	20168115	2350	2350	2350	2350	0
520	20240508	124500	20168115	2350	2350	2350	2350	0
521	20240508	124400	20168115	2350	2350	2350	2350	0
522	20240508	124300	20168115	2350	2350	2350	2350	0
523	20240508	124200	20168115	2350	2350	2350	2350	0
524	20240508	124100	20168115	2350	2350	2350	2350	0
525	20240508	124000	20168115	2350	2350	2350	2350	0
526	20240508	123900	20168115	2350	2350	2350	2350	0
527	20240508	123800	20168115	2350	2350	2350	2350	0
528	20240508	123700	20168115	2350	2350	2350	2350	0
529	20240508	123600	20168115	2350	2350	2350	2350	0
530	20240508	123500	20168115	2350	2350	2350	2350	0
531	20240508	123400	20168115	2350	2350	2350	2350	0
532	20240508	123300	20168115	2350	2350	2350	2350	1
533	20240508	123200	20165765	2340	2340	2340	2340	0
534	20240508	123100	20165765	2340	2340	2340	2340	0
535	20240508	123000	20165765	2340	2340	2340	2340	0
536	20240508	122900	20165765	2340	2340	2340	2340	0
537	20240508	122800	20165765	2340	2340	2340	2340	0
538	20240508	122700	20165765	2340	2340	2340	2340	0
539	20240508	122600	20165765	2340	2340	2340	2340	0
540	20240508	122500	20165765	2340	2340	2340	2340	0
541	20240508	122400	20165765	2340	2345	2345	2340	13
542	20240508	122300	20135285	2350	2350	2350	2350	0
543	20240508	122200	20135285	2350	2350	2350	2350	0
544	20240508	122100	20135285	2350	2350	2350	2350	0
545	20240508	122000	20135285	2350	2350	2350	2350	0
546	20240508	121900	20135285	2350	2350	2350	2350	0
547	20240508	121800	20135285	2350	2350	2350	2350	0
548	20240508	121700	20135285	2350	2350	2350	2350	2
549	20240508	121600	20130585	2345	2345	2345	2345	0
550	20240508	121500	20130585	2345	2345	2345	2345	0
551	20240508	121400	20130585	2345	2345	2345	2345	0
552	20240508	121300	20130585	2345	2345	2345	2345	0
553	20240508	121200	20130585	2345	2345	2345	2345	0
554	20240508	121100	20130585	2345	2345	2345	2345	65
555	20240508	121000	19978160	2350	2350	2350	2350	0
556	20240508	120900	19978160	2350	2350	2350	2350	3
557	20240508	120800	19971110	2345	2345	2345	2345	0
558	20240508	120700	19971110	2345	2345	2345	2345	34
559	20240508	120600	19891380	2350	2350	2350	2350	0
560	20240508	120500	19891380	2350	2350	2350	2350	0
561	20240508	120400	19891380	2350	2350	2350	2350	0
562	20240508	120300	19891380	2350	2350	2350	2350	0
563	20240508	120200	19891380	2350	2350	2350	2350	0
564	20240508	120100	19891380	2350	2350	2350	2350	0
565	20240508	120000	19891380	2350	2350	2350	2350	0
566	20240508	115900	19891380	2350	2350	2350	2350	0
567	20240508	115800	19891380	2350	2350	2350	2350	0
568	20240508	115700	19891380	2350	2350	2350	2350	1
569	20240508	115600	19889030	2350	2350	2350	2350	0
570	20240508	115500	19889030	2350	2350	2350	2350	0
571	20240508	115400	19889030	2350	2350	2350	2350	0
572	20240508	115300	19889030	2350	2350	2350	2350	0
573	20240508	115200	19889030	2350	2350	2350	2350	0
574	20240508	115100	19889030	2350	2350	2350	2350	100
575	20240508	115000	19654030	2350	2350	2350	2350	0
576	20240508	114900	19654030	2350	2350	2350	2350	0
577	20240508	114800	19654030	2350	2350	2350	2350	5
578	20240508	114700	19642280	2350	2350	2350	2350	0
579	20240508	114600	19642280	2350	2350	2350	2350	0
580	20240508	114500	19642280	2350	2350	2350	2350	0
581	20240508	114400	19642280	2350	2350	2350	2350	0
582	20240508	114300	19642280	2350	2350	2350	2350	0
583	20240508	114200	19642280	2350	2350	2350	2350	0
584	20240508	114100	19642280	2350	2350	2350	2350	2
585	20240508	114000	19637580	2340	2340	2340	2340	0
586	20240508	113900	19637580	2340	2340	2340	2340	0
587	20240508	113800	19637580	2340	2345	2345	2340	131
588	20240508	113700	19330490	2355	2355	2355	2355	0
589	20240508	113600	19330490	2355	2355	2355	2355	0
590	20240508	113500	19330490	2355	2355	2355	2355	0
591	20240508	113400	19330490	2355	2355	2355	2355	0
592	20240508	113300	19330490	2355	2355	2355	2355	0
593	20240508	113200	19330490	2355	2355	2355	2355	0
594	20240508	113100	19330490	2355	2355	2355	2355	0
595	20240508	113000	19330490	2355	2355	2355	2355	0
596	20240508	112900	19330490	2355	2355	2355	2355	0
597	20240508	112800	19330490	2355	2355	2355	2355	0
598	20240508	112700	19330490	2355	2355	2355	2355	0
599	20240508	112600	19330490	2355	2355	2355	2355	0
600	20240508	112500	19330490	2355	2355	2355	2355	0
601	20240508	112400	19330490	2355	2355	2355	2355	0
602	20240508	112300	19330490	2355	2355	2355	2355	0
603	20240508	112200	19330490	2355	2355	2355	2355	0
604	20240508	112100	19330490	2355	2355	2355	2355	0
605	20240508	112000	19330490	2355	2355	2355	2355	2
606	20240508	111900	19325780	2350	2350	2350	2350	195
607	20240508	111800	18867530	2350	2350	2350	2350	0
608	20240508	111700	18867530	2350	2350	2350	2350	0
609	20240508	111600	18867530	2350	2350	2350	2350	0
610	20240508	111500	18867530	2350	2350	2350	2350	0
611	20240508	111400	18867530	2350	2350	2350	2350	0
612	20240508	111300	18867530	2350	2350	2350	2350	1
613	20240508	111200	18865180	2350	2350	2350	2350	25
614	20240508	111100	18806430	2350	2350	2350	2350	0
615	20240508	111000	18806430	2350	2350	2350	2350	0
616	20240508	110900	18806430	2350	2350	2350	2350	0
617	20240508	110800	18806430	2350	2350	2350	2350	0
618	20240508	110700	18806430	2350	2350	2350	2350	0
619	20240508	110600	18806430	2350	2350	2350	2350	0
620	20240508	110500	18806430	2350	2350	2350	2350	0
621	20240508	110400	18806430	2350	2350	2350	2350	0
622	20240508	110300	18806430	2350	2350	2350	2350	3
623	20240508	110200	18799380	2340	2340	2340	2340	0
624	20240508	110100	18799380	2340	2340	2340	2340	0
625	20240508	110000	18799380	2340	2340	2340	2340	0
626	20240508	105900	18799380	2340	2340	2340	2340	0
627	20240508	105800	18799380	2340	2345	2345	2340	2002
628	20240508	105700	14114690	2350	2350	2350	2350	0
629	20240508	105600	14114690	2350	2350	2350	2350	0
630	20240508	105500	14114690	2350	2350	2350	2350	0
631	20240508	105400	14114690	2350	2350	2350	2350	5
632	20240508	105300	14102940	2350	2350	2350	2350	0
633	20240508	105200	14102940	2350	2350	2350	2350	0
634	20240508	105100	14102940	2350	2350	2350	2350	0
635	20240508	105000	14102940	2350	2350	2350	2350	0
636	20240508	104900	14102940	2350	2350	2350	2350	0
637	20240508	104800	14102940	2350	2350	2350	2350	0
638	20240508	104700	14102940	2350	2350	2350	2350	0
639	20240508	104600	14102940	2350	2350	2350	2350	0
640	20240508	104500	14102940	2350	2350	2350	2350	0
641	20240508	104400	14102940	2350	2350	2350	2350	0
642	20240508	104300	14102940	2350	2350	2350	2350	0
643	20240508	104200	14102940	2350	2350	2350	2350	0
644	20240508	104100	14102940	2350	2350	2350	2350	0
645	20240508	104000	14102940	2350	2350	2350	2350	0
646	20240508	103900	14102940	2350	2350	2350	2350	0
647	20240508	103800	14102940	2350	2350	2350	2350	0
648	20240508	103700	14102940	2350	2350	2350	2350	0
649	20240508	103600	14102940	2350	2350	2350	2350	0
650	20240508	103500	14102940	2350	2350	2350	2350	0
651	20240508	103400	14102940	2350	2350	2350	2350	0
652	20240508	103300	14102940	2350	2350	2350	2350	0
653	20240508	103200	14102940	2350	2350	2350	2350	0
654	20240508	103100	14102940	2350	2350	2350	2350	0
655	20240508	103000	14102940	2350	2350	2350	2350	0
656	20240508	102900	14102940	2350	2350	2350	2350	0
657	20240508	102800	14102940	2350	2350	2350	2350	0
658	20240508	102700	14102940	2350	2350	2350	2350	0
659	20240508	102600	14102940	2350	2350	2350	2350	0
660	20240508	102500	14102940	2350	2350	2350	2350	0
661	20240508	102400	14102940	2350	2350	2350	2350	0
662	20240508	102300	14102940	2350	2350	2350	2350	0
663	20240508	102200	14102940	2350	2350	2350	2350	0
664	20240508	102100	14102940	2350	2350	2350	2350	0
665	20240508	102000	14102940	2350	2350	2350	2350	0
666	20240508	101900	14102940	2350	2350	2350	2350	1
667	20240508	101800	14100590	2350	2350	2350	2350	0
668	20240508	101700	14100590	2350	2350	2350	2350	0
669	20240508	101600	14100590	2350	2350	2350	2350	0
670	20240508	101500	14100590	2350	2350	2350	2350	0
671	20240508	101400	14100590	2350	2350	2350	2350	0
672	20240508	101300	14100590	2350	2350	2350	2350	6
673	20240508	101200	14086490	2350	2350	2350	2350	0
674	20240508	101100	14086490	2350	2350	2350	2350	0
675	20240508	101000	14086490	2350	2350	2350	2350	0
676	20240508	100900	14086490	2350	2350	2350	2350	0
677	20240508	100800	14086490	2350	2350	2350	2350	2
678	20240508	100700	14081790	2350	2350	2350	2350	0
679	20240508	100600	14081790	2350	2350	2350	2350	0
680	20240508	100500	14081790	2350	2350	2350	2350	0
681	20240508	100400	14081790	2350	2350	2350	2350	1
682	20240508	100300	14079440	2350	2350	2350	2350	0
683	20240508	100200	14079440	2350	2350	2350	2350	0
684	20240508	100100	14079440	2350	2350	2350	2350	0
685	20240508	100000	14079440	2350	2350	2350	2350	0
686	20240508	095900	14079440	2350	2350	2350	2350	0
687	20240508	095800	14079440	2350	2350	2350	2350	1
688	20240508	095700	14077090	2350	2350	2350	2350	0
689	20240508	095600	14077090	2350	2350	2350	2350	0
690	20240508	095500	14077090	2350	2350	2350	2350	30
691	20240508	095400	14006590	2350	2350	2350	2350	0
692	20240508	095300	14006590	2350	2350	2350	2350	0
693	20240508	095200	14006590	2350	2350	2350	2350	3
694	20240508	095100	13999540	2340	2340	2340	2340	108
695	20240508	095000	13746820	2340	2340	2340	2340	772
696	20240508	094900	11940340	2345	2345	2345	2345	0
697	20240508	094800	11940340	2345	2345	2345	2345	187
698	20240508	094700	11501825	2350	2350	2350	2350	0
699	20240508	094600	11501825	2350	2350	2350	2350	0
700	20240508	094500	11501825	2350	2350	2350	2350	0
701	20240508	094400	11501825	2350	2350	2350	2350	0
702	20240508	094300	11501825	2350	2350	2350	2350	0
703	20240508	094200	11501825	2350	2350	2350	2350	8
704	20240508	094100	11483025	2350	2350	2350	2350	0
705	20240508	094000	11483025	2350	2350	2350	2350	5
706	20240508	093900	11471275	2355	2355	2355	2355	500
707	20240508	093800	10293775	2355	2355	2355	2355	0
708	20240508	093700	10293775	2355	2355	2355	2355	0
709	20240508	093600	10293775	2355	2355	2355	2355	0
710	20240508	093500	10293775	2355	2355	2355	2355	0
711	20240508	093400	10293775	2355	2355	2355	2355	1980
712	20240508	093300	5630875	2355	2355	2355	2355	0
713	20240508	093200	5630875	2355	2355	2355	2355	0
714	20240508	093100	5630875	2355	2355	2355	2355	0
715	20240508	093000	5630875	2355	2355	2355	2355	0
716	20240508	092900	5630875	2355	2355	2355	2355	0
717	20240508	092800	5630875	2355	2355	2355	2355	500
718	20240508	092700	4453375	2355	2355	2355	2355	1250
719	20240508	092600	1509625	2355	2355	2355	2355	0
720	20240508	092500	1509625	2355	2355	2355	2355	0
721	20240508	092400	1509625	2355	2355	2355	2355	0
722	20240508	092300	1509625	2355	2355	2355	2355	0
723	20240508	092200	1509625	2355	2355	2355	2355	250
724	20240508	092100	920875	2355	2355	2355	2355	0
725	20240508	092000	920875	2355	2355	2355	2355	0
726	20240508	091900	920875	2355	2355	2355	2355	0
727	20240508	091800	920875	2355	2355	2355	2355	0
728	20240508	091700	920875	2355	2355	2355	2355	0
729	20240508	091600	920875	2355	2355	2355	2355	0
730	20240508	091500	920875	2355	2355	2355	2355	0
731	20240508	091400	920875	2355	2355	2355	2355	0
732	20240508	091300	920875	2355	2355	2355	2355	10
733	20240508	091200	897325	2355	2355	2355	2355	0
734	20240508	091100	897325	2355	2355	2355	2355	0
735	20240508	091000	897325	2355	2355	2355	2355	0
736	20240508	090900	897325	2355	2355	2355	2355	0
737	20240508	090800	897325	2355	2355	2355	2355	0
738	20240508	090700	897325	2355	2355	2355	2355	0
739	20240508	090600	897325	2355	2355	2355	2355	0
740	20240508	090500	897325	2355	2355	2355	2355	0
741	20240508	090400	897325	2355	2345	2355	2335	381
742	20240508	090300	7080	2360	2360	2360	2360	0
743	20240508	090200	7080	2360	2360	2360	2360	1
744	20240508	090100	4720	2360	2360	2360	2360	0
745	20240508	090000	4720	2360	2360	2360	2360	2