KissMeData/033310/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191400	75694595	2705	2705	2705	2705	589
3	20240508	191300	75694595	2705	2705	2705	2705	0
4	20240508	191200	75694595	2705	2705	2705	2705	0
5	20240508	191100	75694595	2705	2705	2705	2705	0
6	20240508	191000	75694595	2705	2705	2705	2705	0
7	20240508	190900	75694595	2705	2705	2705	2705	0
8	20240508	190800	75694595	2705	2705	2705	2705	0
9	20240508	190700	75694595	2705	2705	2705	2705	0
10	20240508	190600	75694595	2705	2705	2705	2705	0
11	20240508	190500	75694595	2705	2705	2705	2705	0
12	20240508	190400	75694595	2705	2705	2705	2705	0
13	20240508	190300	75694595	2705	2705	2705	2705	0
14	20240508	190200	75694595	2705	2705	2705	2705	0
15	20240508	190100	75694595	2705	2705	2705	2705	0
16	20240508	190000	75694595	2705	2705	2705	2705	0
17	20240508	185900	75694595	2705	2705	2705	2705	0
18	20240508	185800	75694595	2705	2705	2705	2705	0
19	20240508	185700	75694595	2705	2705	2705	2705	0
20	20240508	185600	75694595	2705	2705	2705	2705	0
21	20240508	185500	75694595	2705	2705	2705	2705	0
22	20240508	185400	75694595	2705	2705	2705	2705	0
23	20240508	185300	75694595	2705	2705	2705	2705	0
24	20240508	185200	75694595	2705	2705	2705	2705	0
25	20240508	185100	75694595	2705	2705	2705	2705	0
26	20240508	185000	75694595	2705	2705	2705	2705	0
27	20240508	184900	75694595	2705	2705	2705	2705	0
28	20240508	184800	75694595	2705	2705	2705	2705	0
29	20240508	184700	75694595	2705	2705	2705	2705	0
30	20240508	184600	75694595	2705	2705	2705	2705	0
31	20240508	184500	75694595	2705	2705	2705	2705	0
32	20240508	184400	75694595	2705	2705	2705	2705	589
33	20240508	184300	75694595	2705	2705	2705	2705	0
34	20240508	184200	75694595	2705	2705	2705	2705	0
35	20240508	184100	75694595	2705	2705	2705	2705	0
36	20240508	184000	75694595	2705	2705	2705	2705	0
37	20240508	183900	75694595	2705	2705	2705	2705	0
38	20240508	183800	75694595	2705	2705	2705	2705	0
39	20240508	183700	75694595	2705	2705	2705	2705	0
40	20240508	183600	75694595	2705	2705	2705	2705	0
41	20240508	183500	75694595	2705	2705	2705	2705	0
42	20240508	183400	75694595	2705	2705	2705	2705	0
43	20240508	183300	75694595	2705	2705	2705	2705	0
44	20240508	183200	75694595	2705	2705	2705	2705	0
45	20240508	183100	75694595	2705	2705	2705	2705	0
46	20240508	183000	75694595	2705	2705	2705	2705	0
47	20240508	182900	75694595	2705	2705	2705	2705	0
48	20240508	182800	75694595	2705	2705	2705	2705	0
49	20240508	182700	75694595	2705	2705	2705	2705	0
50	20240508	182600	75694595	2705	2705	2705	2705	0
51	20240508	182500	75694595	2705	2705	2705	2705	0
52	20240508	182400	75694595	2705	2705	2705	2705	0
53	20240508	182300	75694595	2705	2705	2705	2705	0
54	20240508	182200	75694595	2705	2705	2705	2705	0
55	20240508	182100	75694595	2705	2705	2705	2705	0
56	20240508	182000	75694595	2705	2705	2705	2705	0
57	20240508	181900	75694595	2705	2705	2705	2705	0
58	20240508	181800	75694595	2705	2705	2705	2705	0
59	20240508	181700	75694595	2705	2705	2705	2705	0
60	20240508	181600	75694595	2705	2705	2705	2705	0
61	20240508	181500	75694595	2705	2705	2705	2705	0
62	20240508	181400	75694595	2705	2705	2705	2705	589
63	20240508	181300	75694595	2705	2705	2705	2705	0
64	20240508	181200	75694595	2705	2705	2705	2705	0
65	20240508	181100	75694595	2705	2705	2705	2705	0
66	20240508	181000	75694595	2705	2705	2705	2705	0
67	20240508	180900	75694595	2705	2705	2705	2705	0
68	20240508	180800	75694595	2705	2705	2705	2705	0
69	20240508	180700	75694595	2705	2705	2705	2705	0
70	20240508	180600	75694595	2705	2705	2705	2705	0
71	20240508	180500	75694595	2705	2705	2705	2705	0
72	20240508	180400	75694595	2705	2705	2705	2705	0
73	20240508	180300	75694595	2705	2705	2705	2705	0
74	20240508	180200	75694595	2705	2705	2705	2705	0
75	20240508	180100	75694595	2705	2705	2705	2705	0
76	20240508	180000	75694595	2705	2705	2705	2705	0
77	20240508	175900	75694595	2705	2705	2705	2705	0
78	20240508	175800	75694595	2705	2705	2705	2705	0
79	20240508	175700	75694595	2705	2705	2705	2705	0
80	20240508	175600	75694595	2705	2705	2705	2705	0
81	20240508	175500	75694595	2705	2705	2705	2705	0
82	20240508	175400	75694595	2705	2705	2705	2705	0
83	20240508	175300	75694595	2705	2705	2705	2705	0
84	20240508	175200	75694595	2705	2705	2705	2705	0
85	20240508	175100	75694595	2705	2705	2705	2705	0
86	20240508	175000	75694595	2705	2705	2705	2705	0
87	20240508	174900	75694595	2705	2705	2705	2705	0
88	20240508	174800	75694595	2705	2705	2705	2705	0
89	20240508	174700	75694595	2705	2705	2705	2705	0
90	20240508	174600	75694595	2705	2705	2705	2705	0
91	20240508	174500	75694595	2705	2705	2705	2705	0
92	20240508	174400	75694595	2705	2705	2705	2705	589
93	20240508	174300	75694595	2705	2705	2705	2705	0
94	20240508	174200	75694595	2705	2705	2705	2705	0
95	20240508	174100	75694595	2705	2705	2705	2705	0
96	20240508	174000	75694595	2705	2705	2705	2705	0
97	20240508	173900	75694595	2705	2705	2705	2705	0
98	20240508	173800	75694595	2705	2705	2705	2705	0
99	20240508	173700	75694595	2705	2705	2705	2705	0
100	20240508	173600	75694595	2705	2705	2705	2705	0
101	20240508	173500	75694595	2705	2705	2705	2705	0
102	20240508	173400	75694595	2705	2705	2705	2705	0
103	20240508	173300	75694595	2705	2705	2705	2705	0
104	20240508	173200	75694595	2705	2705	2705	2705	0
105	20240508	173100	75694595	2705	2705	2705	2705	0
106	20240508	173000	75694595	2705	2705	2705	2705	0
107	20240508	172900	75694595	2705	2705	2705	2705	0
108	20240508	172800	75694595	2705	2705	2705	2705	0
109	20240508	172700	75694595	2705	2705	2705	2705	0
110	20240508	172600	75694595	2705	2705	2705	2705	0
111	20240508	172500	75694595	2705	2705	2705	2705	0
112	20240508	172400	75694595	2705	2705	2705	2705	0
113	20240508	172300	75694595	2705	2705	2705	2705	0
114	20240508	172200	75694595	2705	2705	2705	2705	0
115	20240508	172100	75694595	2705	2705	2705	2705	0
116	20240508	172000	75694595	2705	2705	2705	2705	0
117	20240508	171900	75694595	2705	2705	2705	2705	0
118	20240508	171800	75694595	2705	2705	2705	2705	0
119	20240508	171700	75694595	2705	2705	2705	2705	0
120	20240508	171600	75694595	2705	2705	2705	2705	0
121	20240508	171500	75694595	2705	2705	2705	2705	0
122	20240508	171400	75694595	2705	2705	2705	2705	589
123	20240508	171300	75694595	2705	2705	2705	2705	0
124	20240508	171200	75694595	2705	2705	2705	2705	0
125	20240508	171100	75694595	2705	2705	2705	2705	0
126	20240508	171000	75694595	2705	2705	2705	2705	0
127	20240508	170900	75694595	2705	2705	2705	2705	0
128	20240508	170800	75694595	2705	2705	2705	2705	0
129	20240508	170700	75694595	2705	2705	2705	2705	0
130	20240508	170600	75694595	2705	2705	2705	2705	0
131	20240508	170500	75694595	2705	2705	2705	2705	0
132	20240508	170400	75694595	2705	2705	2705	2705	0
133	20240508	170300	75694595	2705	2705	2705	2705	0
134	20240508	170200	75694595	2705	2705	2705	2705	0
135	20240508	170100	75694595	2705	2705	2705	2705	0
136	20240508	170000	75694595	2705	2705	2705	2705	0
137	20240508	165900	75694595	2705	2705	2705	2705	0
138	20240508	165800	75694595	2705	2705	2705	2705	0
139	20240508	165700	75694595	2705	2705	2705	2705	0
140	20240508	165600	75694595	2705	2705	2705	2705	0
141	20240508	165500	75694595	2705	2705	2705	2705	0
142	20240508	165400	75694595	2705	2705	2705	2705	0
143	20240508	165300	75694595	2705	2705	2705	2705	0
144	20240508	165200	75694595	2705	2705	2705	2705	0
145	20240508	165100	75694595	2705	2705	2705	2705	0
146	20240508	165000	75694595	2705	2705	2705	2705	0
147	20240508	164900	75694595	2705	2705	2705	2705	0
148	20240508	164800	75694595	2705	2705	2705	2705	0
149	20240508	164700	75694595	2705	2705	2705	2705	0
150	20240508	164600	75694595	2705	2705	2705	2705	0
151	20240508	164500	75694595	2705	2705	2705	2705	0
152	20240508	164400	75694595	2705	2705	2705	2705	589
153	20240508	164300	75694595	2705	2705	2705	2705	0
154	20240508	164200	75694595	2705	2705	2705	2705	0
155	20240508	164100	75694595	2705	2705	2705	2705	0
156	20240508	164000	75694595	2705	2705	2705	2705	0
157	20240508	163900	75694595	2705	2705	2705	2705	0
158	20240508	163800	75694595	2705	2705	2705	2705	0
159	20240508	163700	75694595	2705	2705	2705	2705	0
160	20240508	163600	75694595	2705	2705	2705	2705	0
161	20240508	163500	75694595	2705	2705	2705	2705	0
162	20240508	163400	75694595	2705	2705	2705	2705	0
163	20240508	163300	75694595	2705	2705	2705	2705	0
164	20240508	163200	75694595	2705	2705	2705	2705	0
165	20240508	163100	75694595	2705	2705	2705	2705	0
166	20240508	163000	75694595	2705	2705	2705	2705	0
167	20240508	162900	75694595	2705	2705	2705	2705	0
168	20240508	162800	75694595	2705	2705	2705	2705	0
169	20240508	162700	75694595	2705	2705	2705	2705	0
170	20240508	162600	75694595	2705	2705	2705	2705	0
171	20240508	162500	75694595	2705	2705	2705	2705	0
172	20240508	162400	75694595	2705	2705	2705	2705	0
173	20240508	162300	75694595	2705	2705	2705	2705	0
174	20240508	162200	75694595	2705	2705	2705	2705	0
175	20240508	162100	75694595	2705	2705	2705	2705	0
176	20240508	162000	75694595	2705	2705	2705	2705	0
177	20240508	161900	75694595	2705	2705	2705	2705	0
178	20240508	161800	75694595	2705	2705	2705	2705	0
179	20240508	161700	75694595	2705	2705	2705	2705	0
180	20240508	161600	75694595	2705	2705	2705	2705	0
181	20240508	161500	75694595	2705	2705	2705	2705	0
182	20240508	161400	75694595	2705	2705	2705	2705	589
183	20240508	161300	75694595	2705	2705	2705	2705	0
184	20240508	161200	75694595	2705	2705	2705	2705	0
185	20240508	161100	75694595	2705	2705	2705	2705	0
186	20240508	161000	75694595	2705	2705	2705	2705	0
187	20240508	160900	75694595	2705	2705	2705	2705	0
188	20240508	160800	75694595	2705	2705	2705	2705	0
189	20240508	160700	75694595	2705	2705	2705	2705	0
190	20240508	160600	75694595	2705	2705	2705	2705	0
191	20240508	160500	75694595	2705	2705	2705	2705	0
192	20240508	160400	75694595	2705	2705	2705	2705	0
193	20240508	160300	75694595	2705	2705	2705	2705	0
194	20240508	160200	75694595	2705	2705	2705	2705	0
195	20240508	160100	75694595	2705	2705	2705	2705	0
196	20240508	160000	75694595	2705	2705	2705	2705	0
197	20240508	155900	75694595	2705	2705	2705	2705	0
198	20240508	155800	75694595	2705	2705	2705	2705	0
199	20240508	155700	75694595	2705	2705	2705	2705	0
200	20240508	155600	75694595	2705	2705	2705	2705	0
201	20240508	155500	75694595	2705	2705	2705	2705	0
202	20240508	155400	75694595	2705	2705	2705	2705	0
203	20240508	155300	75694595	2705	2705	2705	2705	0
204	20240508	155200	75694595	2705	2705	2705	2705	0
205	20240508	155100	75694595	2705	2705	2705	2705	0
206	20240508	155000	75694595	2705	2705	2705	2705	0
207	20240508	154900	75694595	2705	2705	2705	2705	0
208	20240508	154800	75694595	2705	2705	2705	2705	0
209	20240508	154700	75694595	2705	2705	2705	2705	0
210	20240508	154600	75694595	2705	2705	2705	2705	0
211	20240508	154500	75694595	2705	2705	2705	2705	0
212	20240508	154400	75694595	2705	2705	2705	2705	589
213	20240508	154300	75694595	2705	2705	2705	2705	0
214	20240508	154200	75694595	2705	2705	2705	2705	0
215	20240508	154100	75694595	2705	2705	2705	2705	0
216	20240508	154000	75694595	2705	2705	2705	2705	0
217	20240508	153900	75694595	2705	2705	2705	2705	0
218	20240508	153800	75694595	2705	2705	2705	2705	0
219	20240508	153700	75694595	2705	2705	2705	2705	0
220	20240508	153600	75694595	2705	2705	2705	2705	0
221	20240508	153500	75694595	2705	2705	2705	2705	0
222	20240508	153400	75694595	2705	2705	2705	2705	0
223	20240508	153300	75694595	2705	2705	2705	2705	0
224	20240508	153200	75694595	2705	2705	2705	2705	0
225	20240508	153100	75694595	2705	2705	2705	2705	0
226	20240508	153000	75694595	2705	2705	2705	2705	589
227	20240508	152900	74101350	2710	2710	2710	2710	0
228	20240508	152800	74101350	2710	2710	2710	2710	0
229	20240508	152700	74101350	2710	2710	2710	2710	0
230	20240508	152600	74101350	2710	2710	2710	2710	0
231	20240508	152500	74101350	2710	2710	2710	2710	0
232	20240508	152400	74101350	2710	2710	2710	2710	0
233	20240508	152300	74101350	2710	2710	2710	2710	0
234	20240508	152200	74101350	2710	2710	2710	2710	0
235	20240508	152100	74101350	2710	2710	2710	2710	0
236	20240508	152000	74101350	2710	2710	2710	2710	0
237	20240508	151900	74101350	2710	2700	2710	2700	3927
238	20240508	151800	63481375	2700	2700	2700	2700	0
239	20240508	151700	63481375	2700	2700	2700	2700	0
240	20240508	151600	63481375	2700	2695	2700	2695	8
241	20240508	151500	63459780	2690	2690	2690	2690	0
242	20240508	151400	63459780	2690	2690	2690	2690	0
243	20240508	151300	63459780	2690	2690	2690	2690	2500
244	20240508	151200	56734780	2700	2700	2700	2700	1
245	20240508	151100	56732080	2700	2700	2700	2700	0
246	20240508	151000	56732080	2700	2695	2700	2695	137
247	20240508	150900	56362860	2700	2700	2700	2700	0
248	20240508	150800	56362860	2700	2700	2700	2700	0
249	20240508	150700	56362860	2700	2700	2700	2700	0
250	20240508	150600	56362860	2700	2700	2700	2700	6
251	20240508	150500	56346660	2700	2700	2700	2700	11
252	20240508	150400	56316960	2700	2700	2700	2700	181
253	20240508	150300	55828260	2700	2700	2700	2700	0
254	20240508	150200	55828260	2700	2700	2700	2700	0
255	20240508	150100	55828260	2700	2700	2700	2700	0
256	20240508	150000	55828260	2700	2700	2700	2700	0
257	20240508	145900	55828260	2700	2700	2700	2700	78
258	20240508	145800	55617660	2690	2690	2690	2690	0
259	20240508	145700	55617660	2690	2690	2690	2690	0
260	20240508	145600	55617660	2690	2690	2690	2690	0
261	20240508	145500	55617660	2690	2690	2690	2690	0
262	20240508	145400	55617660	2690	2690	2690	2690	0
263	20240508	145300	55617660	2690	2690	2690	2690	0
264	20240508	145200	55617660	2690	2690	2690	2690	0
265	20240508	145100	55617660	2690	2690	2690	2690	0
266	20240508	145000	55617660	2690	2690	2690	2690	0
267	20240508	144900	55617660	2690	2695	2695	2690	853
268	20240508	144800	53318855	2700	2700	2700	2700	0
269	20240508	144700	53318855	2700	2700	2700	2700	253
270	20240508	144600	52635755	2700	2700	2700	2700	144
271	20240508	144500	52246955	2705	2705	2705	2705	0
272	20240508	144400	52246955	2705	2705	2705	2705	0
273	20240508	144300	52246955	2705	2705	2705	2705	0
274	20240508	144200	52246955	2705	2705	2705	2705	0
275	20240508	144100	52246955	2705	2705	2705	2705	0
276	20240508	144000	52246955	2705	2705	2705	2705	0
277	20240508	143900	52246955	2705	2705	2705	2705	0
278	20240508	143800	52246955	2705	2705	2705	2705	0
279	20240508	143700	52246955	2705	2705	2705	2705	105
280	20240508	143600	51962930	2710	2710	2710	2710	50
281	20240508	143500	51827430	2710	2710	2710	2710	2
282	20240508	143400	51822010	2710	2710	2710	2710	50
283	20240508	143300	51686510	2705	2705	2705	2705	0
284	20240508	143200	51686510	2705	2705	2705	2705	0
285	20240508	143100	51686510	2705	2705	2705	2705	0
286	20240508	143000	51686510	2705	2705	2705	2705	0
287	20240508	142900	51686510	2705	2705	2705	2705	1
288	20240508	142800	51683805	2710	2710	2710	2710	0
289	20240508	142700	51683805	2710	2710	2710	2710	0
290	20240508	142600	51683805	2710	2710	2710	2710	0
291	20240508	142500	51683805	2710	2710	2710	2710	0
292	20240508	142400	51683805	2710	2710	2710	2710	0
293	20240508	142300	51683805	2710	2710	2710	2710	0
294	20240508	142200	51683805	2710	2710	2710	2710	0
295	20240508	142100	51683805	2710	2710	2710	2710	1
296	20240508	142000	51681095	2705	2705	2705	2705	0
297	20240508	141900	51681095	2705	2705	2705	2705	0
298	20240508	141800	51681095	2705	2705	2705	2705	0
299	20240508	141700	51681095	2705	2705	2705	2705	0
300	20240508	141600	51681095	2705	2705	2705	2705	8
301	20240508	141500	51659455	2710	2710	2710	2710	0
302	20240508	141400	51659455	2710	2710	2710	2710	0
303	20240508	141300	51659455	2710	2710	2710	2710	0
304	20240508	141200	51659455	2710	2710	2710	2710	0
305	20240508	141100	51659455	2710	2710	2710	2710	0
306	20240508	141000	51659455	2710	2710	2710	2710	1
307	20240508	140900	51656745	2705	2705	2705	2705	0
308	20240508	140800	51656745	2705	2705	2705	2705	0
309	20240508	140700	51656745	2705	2705	2705	2705	0
310	20240508	140600	51656745	2705	2705	2705	2705	0
311	20240508	140500	51656745	2705	2705	2705	2705	0
312	20240508	140400	51656745	2705	2705	2705	2705	0
313	20240508	140300	51656745	2705	2705	2705	2705	0
314	20240508	140200	51656745	2705	2705	2705	2705	195
315	20240508	140100	51129270	2705	2705	2705	2705	1
316	20240508	140000	51126565	2710	2710	2710	2710	0
317	20240508	135900	51126565	2710	2710	2710	2710	0
318	20240508	135800	51126565	2710	2710	2710	2710	0
319	20240508	135700	51126565	2710	2710	2710	2710	0
320	20240508	135600	51126565	2710	2710	2710	2710	0
321	20240508	135500	51126565	2710	2710	2710	2710	1
322	20240508	135400	51123855	2705	2705	2705	2705	0
323	20240508	135300	51123855	2705	2705	2705	2705	0
324	20240508	135200	51123855	2705	2705	2705	2705	0
325	20240508	135100	51123855	2705	2705	2705	2705	631
326	20240508	135000	49417000	2700	2700	2700	2700	0
327	20240508	134900	49417000	2700	2700	2700	2700	0
328	20240508	134800	49417000	2700	2700	2700	2700	0
329	20240508	134700	49417000	2700	2700	2700	2700	0
330	20240508	134600	49417000	2700	2700	2700	2700	0
331	20240508	134500	49417000	2700	2700	2700	2700	0
332	20240508	134400	49417000	2700	2700	2700	2700	0
333	20240508	134300	49417000	2700	2700	2700	2700	0
334	20240508	134200	49417000	2700	2700	2700	2700	0
335	20240508	134100	49417000	2700	2700	2700	2700	0
336	20240508	134000	49417000	2700	2700	2700	2700	0
337	20240508	133900	49417000	2700	2700	2700	2700	0
338	20240508	133800	49417000	2700	2700	2700	2700	0
339	20240508	133700	49417000	2700	2700	2700	2700	0
340	20240508	133600	49417000	2700	2700	2700	2700	214
341	20240508	133500	48839200	2700	2700	2700	2700	0
342	20240508	133400	48839200	2700	2700	2700	2700	29
343	20240508	133300	48760900	2700	2700	2700	2700	50
344	20240508	133200	48625900	2700	2700	2700	2700	0
345	20240508	133100	48625900	2700	2700	2700	2700	0
346	20240508	133000	48625900	2700	2700	2700	2700	76
347	20240508	132900	48420700	2700	2700	2700	2700	0
348	20240508	132800	48420700	2700	2700	2700	2700	200
349	20240508	132700	47880700	2700	2700	2700	2700	0
350	20240508	132600	47880700	2700	2700	2700	2700	0
351	20240508	132500	47880700	2700	2700	2700	2700	0
352	20240508	132400	47880700	2700	2700	2700	2700	0
353	20240508	132300	47880700	2700	2700	2700	2700	0
354	20240508	132200	47880700	2700	2700	2700	2700	0
355	20240508	132100	47880700	2700	2700	2700	2700	0
356	20240508	132000	47880700	2700	2700	2700	2700	0
357	20240508	131900	47880700	2700	2700	2700	2700	111
358	20240508	131800	47581000	2700	2700	2700	2700	0
359	20240508	131700	47581000	2700	2700	2700	2700	0
360	20240508	131600	47581000	2700	2700	2700	2700	0
361	20240508	131500	47581000	2700	2700	2700	2700	0
362	20240508	131400	47581000	2700	2700	2700	2700	0
363	20240508	131300	47581000	2700	2700	2700	2700	0
364	20240508	131200	47581000	2700	2700	2700	2700	0
365	20240508	131100	47581000	2700	2700	2700	2700	0
366	20240508	131000	47581000	2700	2700	2700	2700	0
367	20240508	130900	47581000	2700	2700	2700	2700	0
368	20240508	130800	47581000	2700	2700	2700	2700	0
369	20240508	130700	47581000	2700	2700	2700	2700	0
370	20240508	130600	47581000	2700	2700	2700	2700	0
371	20240508	130500	47581000	2700	2700	2700	2700	0
372	20240508	130400	47581000	2700	2700	2700	2700	0
373	20240508	130300	47581000	2700	2700	2700	2700	0
374	20240508	130200	47581000	2700	2700	2700	2700	0
375	20240508	130100	47581000	2700	2700	2700	2700	0
376	20240508	130000	47581000	2700	2700	2700	2700	0
377	20240508	125900	47581000	2700	2700	2700	2700	5
378	20240508	125800	47567500	2700	2700	2700	2700	0
379	20240508	125700	47567500	2700	2700	2700	2700	0
380	20240508	125600	47567500	2700	2700	2700	2700	0
381	20240508	125500	47567500	2700	2700	2700	2700	0
382	20240508	125400	47567500	2700	2700	2700	2700	0
383	20240508	125300	47567500	2700	2700	2700	2700	0
384	20240508	125200	47567500	2700	2700	2700	2700	0
385	20240508	125100	47567500	2700	2700	2700	2700	0
386	20240508	125000	47567500	2700	2700	2700	2700	0
387	20240508	124900	47567500	2700	2700	2700	2700	0
388	20240508	124800	47567500	2700	2700	2700	2700	3
389	20240508	124700	47559400	2695	2695	2695	2695	0
390	20240508	124600	47559400	2695	2695	2695	2695	0
391	20240508	124500	47559400	2695	2695	2695	2695	0
392	20240508	124400	47559400	2695	2695	2695	2695	0
393	20240508	124300	47559400	2695	2695	2695	2695	0
394	20240508	124200	47559400	2695	2695	2695	2695	1
395	20240508	124100	47556705	2690	2690	2690	2690	0
396	20240508	124000	47556705	2690	2690	2690	2690	80
397	20240508	123900	47341505	2690	2690	2690	2690	0
398	20240508	123800	47341505	2690	2690	2690	2690	0
399	20240508	123700	47341505	2690	2690	2690	2690	703
400	20240508	123600	45450435	2690	2690	2690	2690	0
401	20240508	123500	45450435	2690	2690	2690	2690	1010
402	20240508	123400	42733535	2695	2695	2695	2695	0
403	20240508	123300	42733535	2695	2695	2695	2695	0
404	20240508	123200	42733535	2695	2695	2695	2695	1189
405	20240508	123100	39529180	2695	2695	2695	2695	1
406	20240508	123000	39526485	2690	2695	2695	2690	226
407	20240508	122900	38918520	2695	2695	2695	2695	0
408	20240508	122800	38918520	2695	2695	2695	2695	200
409	20240508	122700	38379520	2695	2695	2695	2695	74
410	20240508	122600	38180090	2700	2700	2700	2700	0
411	20240508	122500	38180090	2700	2700	2700	2700	0
412	20240508	122400	38180090	2700	2700	2700	2700	1
413	20240508	122300	38177390	2695	2695	2695	2695	0
414	20240508	122200	38177390	2695	2695	2695	2695	0
415	20240508	122100	38177390	2695	2695	2695	2695	200
416	20240508	122000	37638390	2700	2700	2700	2700	0
417	20240508	121900	37638390	2700	2700	2700	2700	194
418	20240508	121800	37114590	2700	2700	2700	2700	0
419	20240508	121700	37114590	2700	2700	2700	2700	0
420	20240508	121600	37114590	2700	2695	2700	2695	379
421	20240508	121500	36093180	2700	2700	2700	2700	0
422	20240508	121400	36093180	2700	2700	2700	2700	0
423	20240508	121300	36093180	2700	2700	2700	2700	323
424	20240508	121200	35221080	2705	2705	2705	2705	0
425	20240508	121100	35221080	2705	2705	2705	2705	0
426	20240508	121000	35221080	2705	2705	2705	2705	0
427	20240508	120900	35221080	2705	2705	2705	2705	0
428	20240508	120800	35221080	2705	2705	2705	2705	0
429	20240508	120700	35221080	2705	2705	2705	2705	0
430	20240508	120600	35221080	2705	2705	2705	2705	0
431	20240508	120500	35221080	2705	2705	2705	2705	0
432	20240508	120400	35221080	2705	2705	2705	2705	0
433	20240508	120300	35221080	2705	2705	2705	2705	1
434	20240508	120200	35218375	2705	2705	2705	2705	3
435	20240508	120100	35210260	2705	2705	2705	2705	0
436	20240508	120000	35210260	2705	2705	2705	2705	0
437	20240508	115900	35210260	2705	2705	2705	2705	0
438	20240508	115800	35210260	2705	2705	2705	2705	0
439	20240508	115700	35210260	2705	2705	2705	2705	0
440	20240508	115600	35210260	2705	2705	2705	2705	0
441	20240508	115500	35210260	2705	2705	2705	2705	0
442	20240508	115400	35210260	2705	2705	2705	2705	0
443	20240508	115300	35210260	2705	2705	2705	2705	0
444	20240508	115200	35210260	2705	2705	2705	2705	0
445	20240508	115100	35210260	2705	2705	2705	2705	0
446	20240508	115000	35210260	2705	2705	2705	2705	0
447	20240508	114900	35210260	2705	2705	2705	2705	0
448	20240508	114800	35210260	2705	2705	2705	2705	0
449	20240508	114700	35210260	2705	2705	2705	2705	0
450	20240508	114600	35210260	2705	2705	2705	2705	0
451	20240508	114500	35210260	2705	2705	2705	2705	0
452	20240508	114400	35210260	2705	2705	2705	2705	0
453	20240508	114300	35210260	2705	2705	2705	2705	0
454	20240508	114200	35210260	2705	2705	2705	2705	0
455	20240508	114100	35210260	2705	2705	2705	2705	0
456	20240508	114000	35210260	2705	2705	2705	2705	0
457	20240508	113900	35210260	2705	2705	2705	2705	0
458	20240508	113800	35210260	2705	2705	2705	2705	0
459	20240508	113700	35210260	2705	2705	2705	2705	0
460	20240508	113600	35210260	2705	2705	2705	2705	0
461	20240508	113500	35210260	2705	2705	2705	2705	0
462	20240508	113400	35210260	2705	2705	2705	2705	0
463	20240508	113300	35210260	2705	2705	2705	2705	0
464	20240508	113200	35210260	2705	2705	2705	2705	0
465	20240508	113100	35210260	2705	2705	2705	2705	0
466	20240508	113000	35210260	2705	2705	2705	2705	241
467	20240508	112900	34558355	2710	2710	2710	2710	0
468	20240508	112800	34558355	2710	2710	2710	2710	0
469	20240508	112700	34558355	2710	2710	2710	2710	0
470	20240508	112600	34558355	2710	2710	2710	2710	0
471	20240508	112500	34558355	2710	2710	2710	2710	0
472	20240508	112400	34558355	2710	2710	2710	2710	0
473	20240508	112300	34558355	2710	2710	2710	2710	0
474	20240508	112200	34558355	2710	2710	2710	2710	0
475	20240508	112100	34558355	2710	2710	2710	2710	0
476	20240508	112000	34558355	2710	2710	2710	2710	0
477	20240508	111900	34558355	2710	2710	2710	2710	0
478	20240508	111800	34558355	2710	2710	2710	2710	0
479	20240508	111700	34558355	2710	2710	2710	2710	0
480	20240508	111600	34558355	2710	2710	2710	2710	0
481	20240508	111500	34558355	2710	2710	2710	2710	0
482	20240508	111400	34558355	2710	2710	2710	2710	0
483	20240508	111300	34558355	2710	2710	2710	2710	1
484	20240508	111200	34555645	2705	2705	2705	2705	0
485	20240508	111100	34555645	2705	2705	2705	2705	2
486	20240508	111000	34550235	2705	2710	2710	2705	1001
487	20240508	110900	31842525	2705	2705	2705	2705	0
488	20240508	110800	31842525	2705	2705	2705	2705	0
489	20240508	110700	31842525	2705	2705	2705	2705	0
490	20240508	110600	31842525	2705	2705	2705	2705	0
491	20240508	110500	31842525	2705	2705	2705	2705	1
492	20240508	110400	31839820	2710	2710	2710	2710	0
493	20240508	110300	31839820	2710	2710	2710	2710	0
494	20240508	110200	31839820	2710	2710	2710	2710	0
495	20240508	110100	31839820	2710	2710	2710	2710	0
496	20240508	110000	31839820	2710	2710	2710	2710	211
497	20240508	105900	31268010	2715	2715	2715	2715	1
498	20240508	105800	31265295	2710	2710	2710	2710	0
499	20240508	105700	31265295	2710	2710	2710	2710	0
500	20240508	105600	31265295	2710	2710	2710	2710	0
501	20240508	105500	31265295	2710	2710	2710	2710	0
502	20240508	105400	31265295	2710	2710	2710	2710	0
503	20240508	105300	31265295	2710	2710	2710	2710	1
504	20240508	105200	31262585	2710	2710	2710	2710	0
505	20240508	105100	31262585	2710	2710	2710	2710	2000
506	20240508	105000	25842585	2710	2700	2710	2700	3001
507	20240508	104900	17731305	2700	2700	2700	2700	100
508	20240508	104800	17461305	2700	2700	2700	2700	0
509	20240508	104700	17461305	2700	2700	2700	2700	0
510	20240508	104600	17461305	2700	2700	2700	2700	0
511	20240508	104500	17461305	2700	2700	2700	2700	0
512	20240508	104400	17461305	2700	2700	2700	2700	0
513	20240508	104300	17461305	2700	2700	2700	2700	0
514	20240508	104200	17461305	2700	2700	2700	2700	0
515	20240508	104100	17461305	2700	2700	2700	2700	0
516	20240508	104000	17461305	2700	2700	2700	2700	0
517	20240508	103900	17461305	2700	2700	2700	2700	0
518	20240508	103800	17461305	2700	2700	2700	2700	0
519	20240508	103700	17461305	2700	2700	2700	2700	0
520	20240508	103600	17461305	2700	2700	2700	2700	0
521	20240508	103500	17461305	2700	2700	2700	2700	0
522	20240508	103400	17461305	2700	2700	2700	2700	0
523	20240508	103300	17461305	2700	2700	2700	2700	0
524	20240508	103200	17461305	2700	2700	2700	2700	0
525	20240508	103100	17461305	2700	2700	2700	2700	0
526	20240508	103000	17461305	2700	2700	2700	2700	0
527	20240508	102900	17461305	2700	2700	2700	2700	0
528	20240508	102800	17461305	2700	2700	2700	2700	0
529	20240508	102700	17461305	2700	2700	2700	2700	0
530	20240508	102600	17461305	2700	2700	2700	2700	0
531	20240508	102500	17461305	2700	2700	2700	2700	1
532	20240508	102400	17458605	2695	2695	2695	2695	0
533	20240508	102300	17458605	2695	2695	2695	2695	17
534	20240508	102200	17412790	2695	2695	2695	2695	0
535	20240508	102100	17412790	2695	2695	2695	2695	32
536	20240508	102000	17326550	2695	2695	2695	2695	0
537	20240508	101900	17326550	2695	2695	2695	2695	1
538	20240508	101800	17323855	2695	2695	2695	2695	10
539	20240508	101700	17296905	2695	2695	2695	2695	0
540	20240508	101600	17296905	2695	2695	2695	2695	0
541	20240508	101500	17296905	2695	2695	2695	2695	0
542	20240508	101400	17296905	2695	2695	2695	2695	0
543	20240508	101300	17296905	2695	2695	2695	2695	0
544	20240508	101200	17296905	2695	2695	2695	2695	0
545	20240508	101100	17296905	2695	2695	2695	2695	1
546	20240508	101000	17294210	2695	2695	2695	2695	0
547	20240508	100900	17294210	2695	2695	2695	2695	1
548	20240508	100800	17291515	2695	2695	2695	2695	0
549	20240508	100700	17291515	2695	2695	2695	2695	22
550	20240508	100600	17232225	2700	2700	2700	2700	0
551	20240508	100500	17232225	2700	2700	2700	2700	1
552	20240508	100400	17229525	2695	2695	2695	2695	0
553	20240508	100300	17229525	2695	2695	2695	2695	3160
554	20240508	100200	8713325	2700	2700	2700	2700	0
555	20240508	100100	8713325	2700	2705	2705	2700	44
556	20240508	100000	8594500	2705	2705	2705	2705	18
557	20240508	095900	8545810	2705	2705	2705	2705	0
558	20240508	095800	8545810	2705	2705	2705	2705	0
559	20240508	095700	8545810	2705	2705	2705	2705	5
560	20240508	095600	8532285	2705	2705	2705	2705	1
561	20240508	095500	8529580	2705	2705	2705	2705	11
562	20240508	095400	8499825	2705	2705	2705	2705	4
563	20240508	095300	8489005	2705	2705	2705	2705	2
564	20240508	095200	8483595	2705	2705	2705	2705	0
565	20240508	095100	8483595	2705	2705	2705	2705	0
566	20240508	095000	8483595	2705	2705	2705	2705	0
567	20240508	094900	8483595	2705	2705	2705	2705	0
568	20240508	094800	8483595	2705	2705	2705	2705	0
569	20240508	094700	8483595	2705	2705	2705	2705	0
570	20240508	094600	8483595	2705	2705	2705	2705	0
571	20240508	094500	8483595	2705	2705	2705	2705	0
572	20240508	094400	8483595	2705	2705	2705	2705	0
573	20240508	094300	8483595	2705	2705	2705	2705	1
574	20240508	094200	8480890	2700	2700	2700	2700	0
575	20240508	094100	8480890	2700	2700	2700	2700	0
576	20240508	094000	8480890	2700	2700	2700	2700	550
577	20240508	093900	6995890	2700	2700	2700	2700	80
578	20240508	093800	6779890	2700	2700	2700	2700	1
579	20240508	093700	6777190	2700	2700	2700	2700	67
580	20240508	093600	6596290	2700	2700	2700	2700	396
581	20240508	093500	5527090	2705	2705	2705	2705	0
582	20240508	093400	5527090	2705	2705	2705	2705	0
583	20240508	093300	5527090	2705	2705	2705	2705	0
584	20240508	093200	5527090	2705	2705	2705	2705	0
585	20240508	093100	5527090	2705	2705	2705	2705	0
586	20240508	093000	5527090	2705	2705	2705	2705	1
587	20240508	092900	5524385	2700	2700	2700	2700	0
588	20240508	092800	5524385	2700	2700	2700	2700	0
589	20240508	092700	5524385	2700	2700	2700	2700	0
590	20240508	092600	5524385	2700	2705	2705	2700	1001
591	20240508	092500	2821680	2705	2705	2705	2705	3
592	20240508	092400	2813565	2700	2700	2700	2700	0
593	20240508	092300	2813565	2700	2700	2700	2700	0
594	20240508	092200	2813565	2700	2700	2700	2700	0
595	20240508	092100	2813565	2700	2700	2700	2700	0
596	20240508	092000	2813565	2700	2700	2700	2700	0
597	20240508	091900	2813565	2700	2700	2700	2700	0
598	20240508	091800	2813565	2700	2700	2700	2700	0
599	20240508	091700	2813565	2700	2700	2700	2700	0
600	20240508	091600	2813565	2700	2700	2700	2700	0
601	20240508	091500	2813565	2700	2700	2700	2700	0
602	20240508	091400	2813565	2700	2705	2705	2700	119
603	20240508	091300	2491685	2705	2705	2705	2705	1
604	20240508	091200	2488980	2700	2700	2700	2700	0
605	20240508	091100	2488980	2700	2700	2700	2700	0
606	20240508	091000	2488980	2700	2700	2700	2700	1
607	20240508	090900	2486280	2690	2695	2695	2690	300
608	20240508	090800	1679060	2705	2705	2705	2705	1
609	20240508	090700	1676355	2705	2705	2705	2705	2
610	20240508	090600	1670945	2690	2690	2690	2690	429
611	20240508	090500	516935	2690	2690	2690	2690	5
612	20240508	090400	503485	2705	2705	2705	2705	0
613	20240508	090300	503485	2705	2705	2705	2705	1
614	20240508	090200	500780	2705	2705	2705	2705	162
615	20240508	090100	62570	2720	2720	2720	2720	0
616	20240508	090000	62570	2720	2725	2725	2720	23