KissMeData/038500/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	192000	60012850	2920	2920	2920	2920	497
3	20240509	191900	60012850	2920	2920	2920	2920	0
4	20240509	191800	60012850	2920	2920	2920	2920	0
5	20240509	191700	60012850	2920	2920	2920	2920	0
6	20240509	191600	60012850	2920	2920	2920	2920	0
7	20240509	191500	60012850	2920	2920	2920	2920	0
8	20240509	191400	60012850	2920	2920	2920	2920	0
9	20240509	191300	60012850	2920	2920	2920	2920	0
10	20240509	191200	60012850	2920	2920	2920	2920	0
11	20240509	191100	60012850	2920	2920	2920	2920	0
12	20240509	191000	60012850	2920	2920	2920	2920	0
13	20240509	190900	60012850	2920	2920	2920	2920	0
14	20240509	190800	60012850	2920	2920	2920	2920	0
15	20240509	190700	60012850	2920	2920	2920	2920	0
16	20240509	190600	60012850	2920	2920	2920	2920	0
17	20240509	190500	60012850	2920	2920	2920	2920	0
18	20240509	190400	60012850	2920	2920	2920	2920	0
19	20240509	190300	60012850	2920	2920	2920	2920	0
20	20240509	190200	60012850	2920	2920	2920	2920	0
21	20240509	190100	60012850	2920	2920	2920	2920	0
22	20240509	190000	60012850	2920	2920	2920	2920	0
23	20240509	185900	60012850	2920	2920	2920	2920	0
24	20240509	185800	60012850	2920	2920	2920	2920	0
25	20240509	185700	60012850	2920	2920	2920	2920	0
26	20240509	185600	60012850	2920	2920	2920	2920	0
27	20240509	185500	60012850	2920	2920	2920	2920	0
28	20240509	185400	60012850	2920	2920	2920	2920	0
29	20240509	185300	60012850	2920	2920	2920	2920	0
30	20240509	185200	60012850	2920	2920	2920	2920	0
31	20240509	185100	60012850	2920	2920	2920	2920	0
32	20240509	185000	60012850	2920	2920	2920	2920	497
33	20240509	184900	60012850	2920	2920	2920	2920	0
34	20240509	184800	60012850	2920	2920	2920	2920	0
35	20240509	184700	60012850	2920	2920	2920	2920	0
36	20240509	184600	60012850	2920	2920	2920	2920	0
37	20240509	184500	60012850	2920	2920	2920	2920	0
38	20240509	184400	60012850	2920	2920	2920	2920	0
39	20240509	184300	60012850	2920	2920	2920	2920	0
40	20240509	184200	60012850	2920	2920	2920	2920	0
41	20240509	184100	60012850	2920	2920	2920	2920	0
42	20240509	184000	60012850	2920	2920	2920	2920	0
43	20240509	183900	60012850	2920	2920	2920	2920	0
44	20240509	183800	60012850	2920	2920	2920	2920	0
45	20240509	183700	60012850	2920	2920	2920	2920	0
46	20240509	183600	60012850	2920	2920	2920	2920	0
47	20240509	183500	60012850	2920	2920	2920	2920	0
48	20240509	183400	60012850	2920	2920	2920	2920	0
49	20240509	183300	60012850	2920	2920	2920	2920	0
50	20240509	183200	60012850	2920	2920	2920	2920	0
51	20240509	183100	60012850	2920	2920	2920	2920	0
52	20240509	183000	60012850	2920	2920	2920	2920	0
53	20240509	182900	60012850	2920	2920	2920	2920	0
54	20240509	182800	60012850	2920	2920	2920	2920	0
55	20240509	182700	60012850	2920	2920	2920	2920	0
56	20240509	182600	60012850	2920	2920	2920	2920	0
57	20240509	182500	60012850	2920	2920	2920	2920	0
58	20240509	182400	60012850	2920	2920	2920	2920	0
59	20240509	182300	60012850	2920	2920	2920	2920	0
60	20240509	182200	60012850	2920	2920	2920	2920	0
61	20240509	182100	60012850	2920	2920	2920	2920	0
62	20240509	182000	60012850	2920	2920	2920	2920	497
63	20240509	181900	60012850	2920	2920	2920	2920	0
64	20240509	181800	60012850	2920	2920	2920	2920	0
65	20240509	181700	60012850	2920	2920	2920	2920	0
66	20240509	181600	60012850	2920	2920	2920	2920	0
67	20240509	181500	60012850	2920	2920	2920	2920	0
68	20240509	181400	60012850	2920	2920	2920	2920	0
69	20240509	181300	60012850	2920	2920	2920	2920	0
70	20240509	181200	60012850	2920	2920	2920	2920	0
71	20240509	181100	60012850	2920	2920	2920	2920	0
72	20240509	181000	60012850	2920	2920	2920	2920	0
73	20240509	180900	60012850	2920	2920	2920	2920	0
74	20240509	180800	60012850	2920	2920	2920	2920	0
75	20240509	180700	60012850	2920	2920	2920	2920	0
76	20240509	180600	60012850	2920	2920	2920	2920	0
77	20240509	180500	60012850	2920	2920	2920	2920	0
78	20240509	180400	60012850	2920	2920	2920	2920	0
79	20240509	180300	60012850	2920	2920	2920	2920	0
80	20240509	180200	60012850	2920	2920	2920	2920	0
81	20240509	180100	60012850	2920	2920	2920	2920	0
82	20240509	180000	60012850	2920	2920	2920	2920	0
83	20240509	175900	60012850	2920	2920	2920	2920	0
84	20240509	175800	60012850	2920	2920	2920	2920	0
85	20240509	175700	60012850	2920	2920	2920	2920	0
86	20240509	175600	60012850	2920	2920	2920	2920	0
87	20240509	175500	60012850	2920	2920	2920	2920	0
88	20240509	175400	60012850	2920	2920	2920	2920	0
89	20240509	175300	60012850	2920	2920	2920	2920	0
90	20240509	175200	60012850	2920	2920	2920	2920	0
91	20240509	175100	60012850	2920	2920	2920	2920	0
92	20240509	175000	60012850	2920	2920	2920	2920	497
93	20240509	174900	60012850	2920	2920	2920	2920	0
94	20240509	174800	60012850	2920	2920	2920	2920	0
95	20240509	174700	60012850	2920	2920	2920	2920	0
96	20240509	174600	60012850	2920	2920	2920	2920	0
97	20240509	174500	60012850	2920	2920	2920	2920	0
98	20240509	174400	60012850	2920	2920	2920	2920	0
99	20240509	174300	60012850	2920	2920	2920	2920	0
100	20240509	174200	60012850	2920	2920	2920	2920	0
101	20240509	174100	60012850	2920	2920	2920	2920	0
102	20240509	174000	60012850	2920	2920	2920	2920	0
103	20240509	173900	60012850	2920	2920	2920	2920	0
104	20240509	173800	60012850	2920	2920	2920	2920	0
105	20240509	173700	60012850	2920	2920	2920	2920	0
106	20240509	173600	60012850	2920	2920	2920	2920	0
107	20240509	173500	60012850	2920	2920	2920	2920	0
108	20240509	173400	60012850	2920	2920	2920	2920	0
109	20240509	173300	60012850	2920	2920	2920	2920	0
110	20240509	173200	60012850	2920	2920	2920	2920	0
111	20240509	173100	60012850	2920	2920	2920	2920	0
112	20240509	173000	60012850	2920	2920	2920	2920	0
113	20240509	172900	60012850	2920	2920	2920	2920	0
114	20240509	172800	60012850	2920	2920	2920	2920	0
115	20240509	172700	60012850	2920	2920	2920	2920	0
116	20240509	172600	60012850	2920	2920	2920	2920	0
117	20240509	172500	60012850	2920	2920	2920	2920	0
118	20240509	172400	60012850	2920	2920	2920	2920	0
119	20240509	172300	60012850	2920	2920	2920	2920	0
120	20240509	172200	60012850	2920	2920	2920	2920	0
121	20240509	172100	60012850	2920	2920	2920	2920	0
122	20240509	172000	60012850	2920	2920	2920	2920	497
123	20240509	171900	60012850	2920	2920	2920	2920	0
124	20240509	171800	60012850	2920	2920	2920	2920	0
125	20240509	171700	60012850	2920	2920	2920	2920	0
126	20240509	171600	60012850	2920	2920	2920	2920	0
127	20240509	171500	60012850	2920	2920	2920	2920	0
128	20240509	171400	60012850	2920	2920	2920	2920	0
129	20240509	171300	60012850	2920	2920	2920	2920	0
130	20240509	171200	60012850	2920	2920	2920	2920	0
131	20240509	171100	60012850	2920	2920	2920	2920	0
132	20240509	171000	60012850	2920	2920	2920	2920	0
133	20240509	170900	60012850	2920	2920	2920	2920	0
134	20240509	170800	60012850	2920	2920	2920	2920	0
135	20240509	170700	60012850	2920	2920	2920	2920	0
136	20240509	170600	60012850	2920	2920	2920	2920	0
137	20240509	170500	60012850	2920	2920	2920	2920	0
138	20240509	170400	60012850	2920	2920	2920	2920	0
139	20240509	170300	60012850	2920	2920	2920	2920	0
140	20240509	170200	60012850	2920	2920	2920	2920	0
141	20240509	170100	60012850	2920	2920	2920	2920	0
142	20240509	170000	60012850	2920	2920	2920	2920	0
143	20240509	165900	60012850	2920	2920	2920	2920	0
144	20240509	165800	60012850	2920	2920	2920	2920	0
145	20240509	165700	60012850	2920	2920	2920	2920	0
146	20240509	165600	60012850	2920	2920	2920	2920	0
147	20240509	165500	60012850	2920	2920	2920	2920	0
148	20240509	165400	60012850	2920	2920	2920	2920	0
149	20240509	165300	60012850	2920	2920	2920	2920	0
150	20240509	165200	60012850	2920	2920	2920	2920	0
151	20240509	165100	60012850	2920	2920	2920	2920	0
152	20240509	165000	60012850	2920	2920	2920	2920	497
153	20240509	164900	60012850	2920	2920	2920	2920	0
154	20240509	164800	60012850	2920	2920	2920	2920	0
155	20240509	164700	60012850	2920	2920	2920	2920	0
156	20240509	164600	60012850	2920	2920	2920	2920	0
157	20240509	164500	60012850	2920	2920	2920	2920	0
158	20240509	164400	60012850	2920	2920	2920	2920	0
159	20240509	164300	60012850	2920	2920	2920	2920	0
160	20240509	164200	60012850	2920	2920	2920	2920	0
161	20240509	164100	60012850	2920	2920	2920	2920	0
162	20240509	164000	60012850	2920	2920	2920	2920	0
163	20240509	163900	60012850	2920	2920	2920	2920	0
164	20240509	163800	60012850	2920	2920	2920	2920	0
165	20240509	163700	60012850	2920	2920	2920	2920	0
166	20240509	163600	60012850	2920	2920	2920	2920	0
167	20240509	163500	60012850	2920	2920	2920	2920	0
168	20240509	163400	60012850	2920	2920	2920	2920	0
169	20240509	163300	60012850	2920	2920	2920	2920	0
170	20240509	163200	60012850	2920	2920	2920	2920	0
171	20240509	163100	60012850	2920	2920	2920	2920	0
172	20240509	163000	60012850	2920	2920	2920	2920	0
173	20240509	162900	60012850	2920	2920	2920	2920	0
174	20240509	162800	60012850	2920	2920	2920	2920	0
175	20240509	162700	60012850	2920	2920	2920	2920	0
176	20240509	162600	60012850	2920	2920	2920	2920	0
177	20240509	162500	60012850	2920	2920	2920	2920	0
178	20240509	162400	60012850	2920	2920	2920	2920	0
179	20240509	162300	60012850	2920	2920	2920	2920	0
180	20240509	162200	60012850	2920	2920	2920	2920	0
181	20240509	162100	60012850	2920	2920	2920	2920	0
182	20240509	162000	60012850	2920	2920	2920	2920	497
183	20240509	161900	60012850	2920	2920	2920	2920	0
184	20240509	161800	60012850	2920	2920	2920	2920	0
185	20240509	161700	60012850	2920	2920	2920	2920	0
186	20240509	161600	60012850	2920	2920	2920	2920	0
187	20240509	161500	60012850	2920	2920	2920	2920	0
188	20240509	161400	60012850	2920	2920	2920	2920	0
189	20240509	161300	60012850	2920	2920	2920	2920	0
190	20240509	161200	60012850	2920	2920	2920	2920	0
191	20240509	161100	60012850	2920	2920	2920	2920	0
192	20240509	161000	60012850	2920	2920	2920	2920	0
193	20240509	160900	60012850	2920	2920	2920	2920	0
194	20240509	160800	60012850	2920	2920	2920	2920	0
195	20240509	160700	60012850	2920	2920	2920	2920	0
196	20240509	160600	60012850	2920	2920	2920	2920	0
197	20240509	160500	60012850	2920	2920	2920	2920	0
198	20240509	160400	60012850	2920	2920	2920	2920	0
199	20240509	160300	60012850	2920	2920	2920	2920	0
200	20240509	160200	60012850	2920	2920	2920	2920	0
201	20240509	160100	60012850	2920	2920	2920	2920	0
202	20240509	160000	60012850	2920	2920	2920	2920	0
203	20240509	155900	60012850	2920	2920	2920	2920	0
204	20240509	155800	60012850	2920	2920	2920	2920	0
205	20240509	155700	60012850	2920	2920	2920	2920	0
206	20240509	155600	60012850	2920	2920	2920	2920	0
207	20240509	155500	60012850	2920	2920	2920	2920	0
208	20240509	155400	60012850	2920	2920	2920	2920	0
209	20240509	155300	60012850	2920	2920	2920	2920	0
210	20240509	155200	60012850	2920	2920	2920	2920	0
211	20240509	155100	60012850	2920	2920	2920	2920	0
212	20240509	155000	60012850	2920	2920	2920	2920	497
213	20240509	154900	60012850	2920	2920	2920	2920	0
214	20240509	154800	60012850	2920	2920	2920	2920	0
215	20240509	154700	60012850	2920	2920	2920	2920	0
216	20240509	154600	60012850	2920	2920	2920	2920	0
217	20240509	154500	60012850	2920	2920	2920	2920	0
218	20240509	154400	60012850	2920	2920	2920	2920	0
219	20240509	154300	60012850	2920	2920	2920	2920	0
220	20240509	154200	60012850	2920	2920	2920	2920	0
221	20240509	154100	60012850	2920	2920	2920	2920	0
222	20240509	154000	60012850	2920	2920	2920	2920	0
223	20240509	153900	60012850	2920	2920	2920	2920	0
224	20240509	153800	60012850	2920	2920	2920	2920	0
225	20240509	153700	60012850	2920	2920	2920	2920	0
226	20240509	153600	60012850	2920	2920	2920	2920	0
227	20240509	153500	60012850	2920	2920	2920	2920	0
228	20240509	153400	60012850	2920	2920	2920	2920	0
229	20240509	153300	60012850	2920	2920	2920	2920	0
230	20240509	153200	60012850	2920	2920	2920	2920	0
231	20240509	153100	60012850	2920	2920	2920	2920	0
232	20240509	153000	60012850	2920	2920	2920	2920	497
233	20240509	152900	58561610	2910	2910	2910	2910	0
234	20240509	152800	58561610	2910	2910	2910	2910	0
235	20240509	152700	58561610	2910	2910	2910	2910	0
236	20240509	152600	58561610	2910	2910	2910	2910	0
237	20240509	152500	58561610	2910	2910	2910	2910	0
238	20240509	152400	58561610	2910	2910	2910	2910	0
239	20240509	152300	58561610	2910	2910	2910	2910	0
240	20240509	152200	58561610	2910	2910	2910	2910	0
241	20240509	152100	58561610	2910	2910	2910	2910	0
242	20240509	152000	58561610	2910	2910	2910	2910	0
243	20240509	151900	58561610	2910	2910	2910	2910	0
244	20240509	151800	58561610	2910	2910	2910	2910	75
245	20240509	151700	58343360	2910	2910	2910	2910	21
246	20240509	151600	58282250	2910	2905	2910	2905	35
247	20240509	151500	58180550	2905	2905	2905	2905	1
248	20240509	151400	58177645	2905	2905	2905	2905	69
249	20240509	151300	57977200	2910	2910	2910	2910	0
250	20240509	151200	57977200	2910	2910	2910	2910	30
251	20240509	151100	57889900	2905	2905	2905	2905	0
252	20240509	151000	57889900	2905	2905	2905	2905	0
253	20240509	150900	57889900	2905	2905	2905	2905	0
254	20240509	150800	57889900	2905	2905	2905	2905	1
255	20240509	150700	57886995	2905	2905	2905	2905	0
256	20240509	150600	57886995	2905	2905	2905	2905	89
257	20240509	150500	57628450	2905	2905	2905	2905	200
258	20240509	150400	57047450	2905	2905	2905	2905	0
259	20240509	150300	57047450	2905	2905	2905	2905	0
260	20240509	150200	57047450	2905	2905	2905	2905	0
261	20240509	150100	57047450	2905	2905	2905	2905	0
262	20240509	150000	57047450	2905	2915	2915	2905	1060
263	20240509	145900	53966650	2910	2910	2910	2910	0
264	20240509	145800	53966650	2910	2910	2910	2910	0
265	20240509	145700	53966650	2910	2910	2910	2910	0
266	20240509	145600	53966650	2910	2910	2910	2910	0
267	20240509	145500	53966650	2910	2910	2910	2910	0
268	20240509	145400	53966650	2910	2910	2910	2910	100
269	20240509	145300	53675650	2910	2910	2910	2910	0
270	20240509	145200	53675650	2910	2910	2910	2910	0
271	20240509	145100	53675650	2910	2910	2910	2910	0
272	20240509	145000	53675650	2910	2905	2910	2905	90
273	20240509	144900	53414195	2910	2910	2910	2910	1
274	20240509	144800	53411285	2905	2910	2910	2905	15
275	20240509	144700	53367650	2905	2905	2905	2905	0
276	20240509	144600	53367650	2905	2905	2905	2905	0
277	20240509	144500	53367650	2905	2910	2910	2905	40
278	20240509	144400	53251440	2915	2915	2915	2915	0
279	20240509	144300	53251440	2915	2915	2915	2915	10
280	20240509	144200	53222290	2910	2910	2910	2910	0
281	20240509	144100	53222290	2910	2910	2910	2910	0
282	20240509	144000	53222290	2910	2910	2910	2910	0
283	20240509	143900	53222290	2910	2910	2910	2910	5
284	20240509	143800	53207740	2910	2910	2910	2910	700
285	20240509	143700	51170740	2910	2910	2910	2910	0
286	20240509	143600	51170740	2910	2910	2910	2910	0
287	20240509	143500	51170740	2910	2910	2910	2910	0
288	20240509	143400	51170740	2910	2910	2910	2910	65
289	20240509	143300	50981590	2915	2915	2915	2915	0
290	20240509	143200	50981590	2915	2915	2915	2915	0
291	20240509	143100	50981590	2915	2915	2915	2915	0
292	20240509	143000	50981590	2915	2915	2915	2915	3
293	20240509	142900	50972845	2915	2915	2915	2915	0
294	20240509	142800	50972845	2915	2915	2915	2915	0
295	20240509	142700	50972845	2915	2915	2915	2915	0
296	20240509	142600	50972845	2915	2915	2915	2915	2
297	20240509	142500	50967015	2915	2915	2915	2915	0
298	20240509	142400	50967015	2915	2915	2915	2915	6
299	20240509	142300	50949525	2915	2915	2915	2915	0
300	20240509	142200	50949525	2915	2915	2915	2915	100
301	20240509	142100	50658025	2910	2910	2910	2910	0
302	20240509	142000	50658025	2910	2910	2910	2910	0
303	20240509	141900	50658025	2910	2910	2910	2910	0
304	20240509	141800	50658025	2910	2910	2910	2910	45
305	20240509	141700	50527075	2915	2915	2915	2915	0
306	20240509	141600	50527075	2915	2915	2915	2915	0
307	20240509	141500	50527075	2915	2915	2915	2915	0
308	20240509	141400	50527075	2915	2915	2915	2915	0
309	20240509	141300	50527075	2915	2915	2915	2915	0
310	20240509	141200	50527075	2915	2915	2915	2915	0
311	20240509	141100	50527075	2915	2915	2915	2915	0
312	20240509	141000	50527075	2915	2915	2915	2915	0
313	20240509	140900	50527075	2915	2915	2915	2915	28
314	20240509	140800	50445455	2915	2915	2915	2915	0
315	20240509	140700	50445455	2915	2915	2915	2915	0
316	20240509	140600	50445455	2915	2915	2915	2915	0
317	20240509	140500	50445455	2915	2915	2915	2915	0
318	20240509	140400	50445455	2915	2915	2915	2915	0
319	20240509	140300	50445455	2915	2915	2915	2915	0
320	20240509	140200	50445455	2915	2915	2915	2915	0
321	20240509	140100	50445455	2915	2915	2915	2915	0
322	20240509	140000	50445455	2915	2910	2915	2910	93
323	20240509	135900	50174755	2915	2915	2915	2915	0
324	20240509	135800	50174755	2915	2915	2915	2915	0
325	20240509	135700	50174755	2915	2915	2915	2915	25
326	20240509	135600	50101880	2910	2910	2910	2910	0
327	20240509	135500	50101880	2910	2910	2910	2910	0
328	20240509	135400	50101880	2910	2910	2910	2910	0
329	20240509	135300	50101880	2910	2910	2910	2910	0
330	20240509	135200	50101880	2910	2910	2910	2910	0
331	20240509	135100	50101880	2910	2910	2910	2910	0
332	20240509	135000	50101880	2910	2910	2910	2910	500
333	20240509	134900	48646880	2910	2910	2910	2910	0
334	20240509	134800	48646880	2910	2910	2910	2910	0
335	20240509	134700	48646880	2910	2910	2910	2910	0
336	20240509	134600	48646880	2910	2910	2910	2910	0
337	20240509	134500	48646880	2910	2910	2910	2910	0
338	20240509	134400	48646880	2910	2910	2910	2910	0
339	20240509	134300	48646880	2910	2910	2910	2910	0
340	20240509	134200	48646880	2910	2910	2910	2910	0
341	20240509	134100	48646880	2910	2910	2910	2910	0
342	20240509	134000	48646880	2910	2910	2910	2910	79
343	20240509	133900	48416990	2915	2915	2915	2915	0
344	20240509	133800	48416990	2915	2915	2915	2915	0
345	20240509	133700	48416990	2915	2915	2915	2915	0
346	20240509	133600	48416990	2915	2915	2915	2915	60
347	20240509	133500	48242090	2915	2915	2915	2915	10
348	20240509	133400	48212940	2915	2915	2915	2915	21
349	20240509	133300	48151725	2920	2920	2920	2920	0
350	20240509	133200	48151725	2920	2920	2920	2920	0
351	20240509	133100	48151725	2920	2920	2920	2920	0
352	20240509	133000	48151725	2920	2920	2920	2920	5
353	20240509	132900	48137125	2920	2920	2920	2920	0
354	20240509	132800	48137125	2920	2920	2920	2920	0
355	20240509	132700	48137125	2920	2915	2920	2915	158
356	20240509	132600	47675780	2920	2920	2920	2920	0
357	20240509	132500	47675780	2920	2920	2920	2920	0
358	20240509	132400	47675780	2920	2920	2920	2920	0
359	20240509	132300	47675780	2920	2920	2920	2920	0
360	20240509	132200	47675780	2920	2920	2920	2920	0
361	20240509	132100	47675780	2920	2920	2920	2920	0
362	20240509	132000	47675780	2920	2920	2920	2920	0
363	20240509	131900	47675780	2920	2920	2920	2920	0
364	20240509	131800	47675780	2920	2915	2920	2915	10
365	20240509	131700	47646590	2915	2915	2915	2915	0
366	20240509	131600	47646590	2915	2915	2915	2915	0
367	20240509	131500	47646590	2915	2915	2915	2915	0
368	20240509	131400	47646590	2915	2915	2915	2915	0
369	20240509	131300	47646590	2915	2915	2915	2915	0
370	20240509	131200	47646590	2915	2915	2915	2915	0
371	20240509	131100	47646590	2915	2915	2915	2915	0
372	20240509	131000	47646590	2915	2915	2915	2915	0
373	20240509	130900	47646590	2915	2915	2915	2915	12
374	20240509	130800	47611610	2915	2915	2915	2915	0
375	20240509	130700	47611610	2915	2915	2915	2915	0
376	20240509	130600	47611610	2915	2915	2915	2915	0
377	20240509	130500	47611610	2915	2915	2915	2915	0
378	20240509	130400	47611610	2915	2915	2915	2915	0
379	20240509	130300	47611610	2915	2915	2915	2915	0
380	20240509	130200	47611610	2915	2915	2915	2915	0
381	20240509	130100	47611610	2915	2915	2915	2915	0
382	20240509	130000	47611610	2915	2915	2915	2915	2
383	20240509	125900	47605780	2915	2915	2915	2915	0
384	20240509	125800	47605780	2915	2915	2915	2915	0
385	20240509	125700	47605780	2915	2915	2915	2915	1
386	20240509	125600	47602865	2920	2920	2920	2920	0
387	20240509	125500	47602865	2920	2920	2920	2920	0
388	20240509	125400	47602865	2920	2920	2920	2920	0
389	20240509	125300	47602865	2920	2920	2920	2920	0
390	20240509	125200	47602865	2920	2920	2920	2920	0
391	20240509	125100	47602865	2920	2920	2920	2920	0
392	20240509	125000	47602865	2920	2920	2920	2920	0
393	20240509	124900	47602865	2920	2920	2920	2920	0
394	20240509	124800	47602865	2920	2920	2920	2920	0
395	20240509	124700	47602865	2920	2920	2920	2920	0
396	20240509	124600	47602865	2920	2920	2920	2920	0
397	20240509	124500	47602865	2920	2920	2920	2920	0
398	20240509	124400	47602865	2920	2920	2920	2920	0
399	20240509	124300	47602865	2920	2920	2920	2920	0
400	20240509	124200	47602865	2920	2920	2920	2920	0
401	20240509	124100	47602865	2920	2920	2920	2920	0
402	20240509	124000	47602865	2920	2920	2920	2920	0
403	20240509	123900	47602865	2920	2920	2920	2920	8
404	20240509	123800	47579505	2920	2920	2920	2920	3
405	20240509	123700	47570745	2920	2920	2920	2920	0
406	20240509	123600	47570745	2920	2915	2920	2915	25
407	20240509	123500	47497750	2920	2915	2920	2915	3005
408	20240509	123400	38734090	2915	2915	2915	2915	0
409	20240509	123300	38734090	2915	2915	2915	2915	0
410	20240509	123200	38734090	2915	2915	2915	2915	0
411	20240509	123100	38734090	2915	2915	2915	2915	0
412	20240509	123000	38734090	2915	2915	2915	2915	0
413	20240509	122900	38734090	2915	2915	2915	2915	0
414	20240509	122800	38734090	2915	2915	2915	2915	0
415	20240509	122700	38734090	2915	2910	2915	2910	522
416	20240509	122600	37212470	2915	2910	2915	2910	30
417	20240509	122500	37125065	2910	2910	2910	2910	0
418	20240509	122400	37125065	2910	2910	2910	2910	51
419	20240509	122300	36976655	2910	2910	2910	2910	0
420	20240509	122200	36976655	2910	2910	2910	2910	0
421	20240509	122100	36976655	2910	2910	2910	2910	0
422	20240509	122000	36976655	2910	2910	2910	2910	0
423	20240509	121900	36976655	2910	2910	2910	2910	0
424	20240509	121800	36976655	2910	2910	2910	2910	0
425	20240509	121700	36976655	2910	2910	2910	2910	0
426	20240509	121600	36976655	2910	2910	2910	2910	30
427	20240509	121500	36889355	2905	2905	2905	2905	0
428	20240509	121400	36889355	2905	2905	2905	2905	100
429	20240509	121300	36598855	2910	2910	2910	2910	20
430	20240509	121200	36540655	2910	2910	2910	2910	20
431	20240509	121100	36482455	2905	2905	2905	2905	0
432	20240509	121000	36482455	2905	2905	2905	2905	0
433	20240509	120900	36482455	2905	2905	2905	2905	0
434	20240509	120800	36482455	2905	2905	2905	2905	0
435	20240509	120700	36482455	2905	2905	2905	2905	0
436	20240509	120600	36482455	2905	2905	2905	2905	0
437	20240509	120500	36482455	2905	2905	2905	2905	0
438	20240509	120400	36482455	2905	2905	2905	2905	0
439	20240509	120300	36482455	2905	2905	2905	2905	0
440	20240509	120200	36482455	2905	2905	2905	2905	320
441	20240509	120100	35552855	2905	2905	2905	2905	0
442	20240509	120000	35552855	2905	2905	2905	2905	0
443	20240509	115900	35552855	2905	2905	2905	2905	0
444	20240509	115800	35552855	2905	2905	2905	2905	0
445	20240509	115700	35552855	2905	2905	2905	2905	0
446	20240509	115600	35552855	2905	2905	2905	2905	0
447	20240509	115500	35552855	2905	2905	2905	2905	2
448	20240509	115400	35547045	2900	2900	2900	2900	0
449	20240509	115300	35547045	2900	2900	2900	2900	0
450	20240509	115200	35547045	2900	2900	2900	2900	0
451	20240509	115100	35547045	2900	2900	2900	2900	18
452	20240509	115000	35494845	2900	2900	2900	2900	0
453	20240509	114900	35494845	2900	2905	2905	2900	1082
454	20240509	114800	32353625	2910	2910	2910	2910	173
455	20240509	114700	31850195	2910	2910	2910	2910	0
456	20240509	114600	31850195	2910	2910	2910	2910	0
457	20240509	114500	31850195	2910	2910	2910	2910	0
458	20240509	114400	31850195	2910	2910	2910	2910	0
459	20240509	114300	31850195	2910	2910	2910	2910	0
460	20240509	114200	31850195	2910	2910	2910	2910	0
461	20240509	114100	31850195	2910	2910	2910	2910	0
462	20240509	114000	31850195	2910	2910	2910	2910	0
463	20240509	113900	31850195	2910	2910	2910	2910	68
464	20240509	113800	31652315	2910	2910	2910	2910	0
465	20240509	113700	31652315	2910	2910	2910	2910	0
466	20240509	113600	31652315	2910	2910	2910	2910	0
467	20240509	113500	31652315	2910	2910	2910	2910	0
468	20240509	113400	31652315	2910	2910	2910	2910	0
469	20240509	113300	31652315	2910	2910	2910	2910	0
470	20240509	113200	31652315	2910	2910	2910	2910	8
471	20240509	113100	31629035	2910	2910	2910	2910	70
472	20240509	113000	31425335	2910	2910	2910	2910	1
473	20240509	112900	31422425	2915	2915	2915	2915	0
474	20240509	112800	31422425	2915	2915	2915	2915	0
475	20240509	112700	31422425	2915	2910	2915	2910	10
476	20240509	112600	31393280	2910	2910	2910	2910	51
477	20240509	112500	31244870	2915	2915	2915	2915	0
478	20240509	112400	31244870	2915	2915	2915	2915	0
479	20240509	112300	31244870	2915	2915	2915	2915	0
480	20240509	112200	31244870	2915	2915	2915	2915	0
481	20240509	112100	31244870	2915	2915	2915	2915	0
482	20240509	112000	31244870	2915	2915	2915	2915	0
483	20240509	111900	31244870	2915	2915	2915	2915	0
484	20240509	111800	31244870	2915	2915	2915	2915	0
485	20240509	111700	31244870	2915	2915	2915	2915	0
486	20240509	111600	31244870	2915	2915	2915	2915	20
487	20240509	111500	31186570	2905	2905	2905	2905	0
488	20240509	111400	31186570	2905	2905	2905	2905	1
489	20240509	111300	31183665	2905	2905	2905	2905	0
490	20240509	111200	31183665	2905	2905	2905	2905	0
491	20240509	111100	31183665	2905	2910	2910	2905	20
492	20240509	111000	31125560	2915	2915	2915	2915	0
493	20240509	110900	31125560	2915	2915	2915	2915	0
494	20240509	110800	31125560	2915	2915	2915	2915	0
495	20240509	110700	31125560	2915	2915	2915	2915	0
496	20240509	110600	31125560	2915	2915	2915	2915	0
497	20240509	110500	31125560	2915	2915	2915	2915	0
498	20240509	110400	31125560	2915	2915	2915	2915	2
499	20240509	110300	31119730	2905	2905	2905	2905	0
500	20240509	110200	31119730	2905	2905	2905	2905	0
501	20240509	110100	31119730	2905	2905	2905	2905	0
502	20240509	110000	31119730	2905	2905	2905	2905	0
503	20240509	105900	31119730	2905	2905	2905	2905	0
504	20240509	105800	31119730	2905	2905	2905	2905	0
505	20240509	105700	31119730	2905	2905	2905	2905	0
506	20240509	105600	31119730	2905	2905	2905	2905	0
507	20240509	105500	31119730	2905	2905	2905	2905	0
508	20240509	105400	31119730	2905	2905	2905	2905	2154
509	20240509	105300	24862360	2905	2905	2905	2905	0
510	20240509	105200	24862360	2905	2905	2905	2905	0
511	20240509	105100	24862360	2905	2905	2905	2905	0
512	20240509	105000	24862360	2905	2905	2905	2905	0
513	20240509	104900	24862360	2905	2905	2905	2905	0
514	20240509	104800	24862360	2905	2905	2905	2905	0
515	20240509	104700	24862360	2905	2905	2905	2905	1
516	20240509	104600	24859455	2905	2905	2905	2905	0
517	20240509	104500	24859455	2905	2905	2905	2905	200
518	20240509	104400	24278455	2915	2915	2915	2915	5
519	20240509	104300	24263880	2915	2915	2915	2915	0
520	20240509	104200	24263880	2915	2910	2915	2910	707
521	20240509	104100	22205140	2905	2905	2905	2905	6
522	20240509	104000	22187710	2910	2910	2910	2910	229
523	20240509	103900	21521320	2910	2910	2910	2910	20
524	20240509	103800	21463120	2905	2905	2905	2905	0
525	20240509	103700	21463120	2905	2905	2905	2905	195
526	20240509	103600	20896645	2910	2910	2910	2910	0
527	20240509	103500	20896645	2910	2910	2910	2910	0
528	20240509	103400	20896645	2910	2915	2915	2910	829
529	20240509	103300	18484225	2915	2915	2915	2915	0
530	20240509	103200	18484225	2915	2915	2915	2915	5
531	20240509	103100	18469650	2910	2910	2910	2910	322
532	20240509	103000	17532630	2915	2915	2915	2915	16
533	20240509	102900	17485990	2910	2910	2910	2910	0
534	20240509	102800	17485990	2910	2910	2910	2910	200
535	20240509	102700	16903990	2910	2910	2910	2910	0
536	20240509	102600	16903990	2910	2910	2910	2910	0
537	20240509	102500	16903990	2910	2910	2910	2910	0
538	20240509	102400	16903990	2910	2910	2910	2910	11
539	20240509	102300	16871980	2905	2905	2905	2905	0
540	20240509	102200	16871980	2905	2905	2905	2905	0
541	20240509	102100	16871980	2905	2905	2905	2905	0
542	20240509	102000	16871980	2905	2905	2905	2905	0
543	20240509	101900	16871980	2905	2905	2905	2905	0
544	20240509	101800	16871980	2905	2905	2905	2905	0
545	20240509	101700	16871980	2905	2905	2905	2905	340
546	20240509	101600	15884280	2910	2910	2910	2910	0
547	20240509	101500	15884280	2910	2910	2910	2910	119
548	20240509	101400	15537990	2915	2915	2915	2915	59
549	20240509	101300	15366005	2920	2920	2920	2920	8
550	20240509	101200	15342645	2925	2925	2925	2925	0
551	20240509	101100	15342645	2925	2925	2925	2925	0
552	20240509	101000	15342645	2925	2925	2925	2925	0
553	20240509	100900	15342645	2925	2925	2925	2925	12
554	20240509	100800	15307545	2925	2925	2925	2925	0
555	20240509	100700	15307545	2925	2925	2925	2925	0
556	20240509	100600	15307545	2925	2925	2925	2925	0
557	20240509	100500	15307545	2925	2925	2925	2925	1
558	20240509	100400	15304620	2925	2925	2925	2925	2
559	20240509	100300	15298770	2920	2920	2920	2920	6
560	20240509	100200	15281250	2915	2915	2915	2915	37
561	20240509	100100	15173395	2920	2920	2920	2920	10
562	20240509	100000	15144195	2920	2920	2920	2920	0
563	20240509	095900	15144195	2920	2920	2920	2920	3
564	20240509	095800	15135435	2920	2910	2920	2910	1401
565	20240509	095700	11058515	2910	2910	2910	2910	500
566	20240509	095600	9603515	2925	2915	2925	2915	12
567	20240509	095500	9568485	2915	2915	2915	2915	0
568	20240509	095400	9568485	2915	2915	2915	2915	9
569	20240509	095300	9542250	2915	2915	2915	2915	200
570	20240509	095200	8959250	2915	2910	2915	2910	26
571	20240509	095100	8883465	2915	2915	2915	2915	0
572	20240509	095000	8883465	2915	2915	2915	2915	0
573	20240509	094900	8883465	2915	2915	2915	2915	50
574	20240509	094800	8737715	2915	2915	2915	2915	232
575	20240509	094700	8061435	2915	2915	2915	2915	0
576	20240509	094600	8061435	2915	2915	2915	2915	0
577	20240509	094500	8061435	2915	2915	2915	2915	0
578	20240509	094400	8061435	2915	2915	2915	2915	0
579	20240509	094300	8061435	2915	2915	2915	2915	0
580	20240509	094200	8061435	2915	2915	2915	2915	0
581	20240509	094100	8061435	2915	2915	2915	2915	52
582	20240509	094000	7909855	2920	2920	2920	2920	0
583	20240509	093900	7909855	2920	2920	2920	2920	2
584	20240509	093800	7904015	2920	2920	2920	2920	72
585	20240509	093700	7693775	2920	2920	2920	2920	0
586	20240509	093600	7693775	2920	2920	2920	2920	0
587	20240509	093500	7693775	2920	2920	2920	2920	0
588	20240509	093400	7693775	2920	2920	2920	2920	0
589	20240509	093300	7693775	2920	2920	2920	2920	37
590	20240509	093200	7585735	2920	2920	2920	2920	0
591	20240509	093100	7585735	2920	2920	2920	2920	0
592	20240509	093000	7585735	2920	2920	2920	2920	0
593	20240509	092900	7585735	2920	2920	2920	2920	0
594	20240509	092800	7585735	2920	2920	2920	2920	0
595	20240509	092700	7585735	2920	2920	2920	2920	0
596	20240509	092600	7585735	2920	2920	2920	2920	50
597	20240509	092500	7439735	2920	2920	2920	2920	20
598	20240509	092400	7381335	2920	2920	2920	2920	97
599	20240509	092300	7098095	2925	2925	2925	2925	0
600	20240509	092200	7098095	2925	2925	2925	2925	4
601	20240509	092100	7086395	2930	2930	2930	2930	0
602	20240509	092000	7086395	2930	2930	2930	2930	0
603	20240509	091900	7086395	2930	2930	2930	2930	340
604	20240509	091800	6090195	2930	2930	2930	2930	5
605	20240509	091700	6075545	2930	2930	2930	2930	2
606	20240509	091600	6069685	2930	2930	2930	2930	100
607	20240509	091500	5776685	2925	2925	2925	2925	18
608	20240509	091400	5724035	2925	2920	2925	2920	75
609	20240509	091300	5504985	2920	2920	2920	2920	0
610	20240509	091200	5504985	2920	2920	2920	2920	0
611	20240509	091100	5504985	2920	2920	2920	2920	33
612	20240509	091000	5408625	2915	2915	2915	2915	0
613	20240509	090900	5408625	2915	2915	2915	2915	0
614	20240509	090800	5408625	2915	2915	2915	2915	18
615	20240509	090700	5356155	2915	2915	2915	2915	0
616	20240509	090600	5356155	2915	2915	2915	2915	10
617	20240509	090500	5327005	2915	2915	2915	2915	178
618	20240509	090400	4808135	2905	2910	2910	2905	980
619	20240509	090300	1961190	2905	2910	2910	2905	150
620	20240509	090200	1525400	2900	2900	2900	2900	0
621	20240509	090100	1525400	2900	2900	2900	2900	0
622	20240509	090000	1525400	2900	2900	2900	2900	526