KissMeData/080520/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195000	56170525	4475	4475	4475	4475	158
3	20240509	194900	56170525	4475	4475	4475	4475	0
4	20240509	194800	56170525	4475	4475	4475	4475	0
5	20240509	194700	56170525	4475	4475	4475	4475	0
6	20240509	194600	56170525	4475	4475	4475	4475	0
7	20240509	194500	56170525	4475	4475	4475	4475	0
8	20240509	194400	56170525	4475	4475	4475	4475	0
9	20240509	194300	56170525	4475	4475	4475	4475	0
10	20240509	194200	56170525	4475	4475	4475	4475	0
11	20240509	194100	56170525	4475	4475	4475	4475	0
12	20240509	194000	56170525	4475	4475	4475	4475	0
13	20240509	193900	56170525	4475	4475	4475	4475	0
14	20240509	193800	56170525	4475	4475	4475	4475	0
15	20240509	193700	56170525	4475	4475	4475	4475	0
16	20240509	193600	56170525	4475	4475	4475	4475	0
17	20240509	193500	56170525	4475	4475	4475	4475	0
18	20240509	193400	56170525	4475	4475	4475	4475	0
19	20240509	193300	56170525	4475	4475	4475	4475	0
20	20240509	193200	56170525	4475	4475	4475	4475	0
21	20240509	193100	56170525	4475	4475	4475	4475	0
22	20240509	193000	56170525	4475	4475	4475	4475	0
23	20240509	192900	56170525	4475	4475	4475	4475	0
24	20240509	192800	56170525	4475	4475	4475	4475	0
25	20240509	192700	56170525	4475	4475	4475	4475	0
26	20240509	192600	56170525	4475	4475	4475	4475	0
27	20240509	192500	56170525	4475	4475	4475	4475	0
28	20240509	192400	56170525	4475	4475	4475	4475	0
29	20240509	192300	56170525	4475	4475	4475	4475	0
30	20240509	192200	56170525	4475	4475	4475	4475	0
31	20240509	192100	56170525	4475	4475	4475	4475	0
32	20240509	192000	56170525	4475	4475	4475	4475	158
33	20240509	191900	56170525	4475	4475	4475	4475	0
34	20240509	191800	56170525	4475	4475	4475	4475	0
35	20240509	191700	56170525	4475	4475	4475	4475	0
36	20240509	191600	56170525	4475	4475	4475	4475	0
37	20240509	191500	56170525	4475	4475	4475	4475	0
38	20240509	191400	56170525	4475	4475	4475	4475	0
39	20240509	191300	56170525	4475	4475	4475	4475	0
40	20240509	191200	56170525	4475	4475	4475	4475	0
41	20240509	191100	56170525	4475	4475	4475	4475	0
42	20240509	191000	56170525	4475	4475	4475	4475	0
43	20240509	190900	56170525	4475	4475	4475	4475	0
44	20240509	190800	56170525	4475	4475	4475	4475	0
45	20240509	190700	56170525	4475	4475	4475	4475	0
46	20240509	190600	56170525	4475	4475	4475	4475	0
47	20240509	190500	56170525	4475	4475	4475	4475	0
48	20240509	190400	56170525	4475	4475	4475	4475	0
49	20240509	190300	56170525	4475	4475	4475	4475	0
50	20240509	190200	56170525	4475	4475	4475	4475	0
51	20240509	190100	56170525	4475	4475	4475	4475	0
52	20240509	190000	56170525	4475	4475	4475	4475	0
53	20240509	185900	56170525	4475	4475	4475	4475	0
54	20240509	185800	56170525	4475	4475	4475	4475	0
55	20240509	185700	56170525	4475	4475	4475	4475	0
56	20240509	185600	56170525	4475	4475	4475	4475	0
57	20240509	185500	56170525	4475	4475	4475	4475	0
58	20240509	185400	56170525	4475	4475	4475	4475	0
59	20240509	185300	56170525	4475	4475	4475	4475	0
60	20240509	185200	56170525	4475	4475	4475	4475	0
61	20240509	185100	56170525	4475	4475	4475	4475	0
62	20240509	185000	56170525	4475	4475	4475	4475	158
63	20240509	184900	56170525	4475	4475	4475	4475	0
64	20240509	184800	56170525	4475	4475	4475	4475	0
65	20240509	184700	56170525	4475	4475	4475	4475	0
66	20240509	184600	56170525	4475	4475	4475	4475	0
67	20240509	184500	56170525	4475	4475	4475	4475	0
68	20240509	184400	56170525	4475	4475	4475	4475	0
69	20240509	184300	56170525	4475	4475	4475	4475	0
70	20240509	184200	56170525	4475	4475	4475	4475	0
71	20240509	184100	56170525	4475	4475	4475	4475	0
72	20240509	184000	56170525	4475	4475	4475	4475	0
73	20240509	183900	56170525	4475	4475	4475	4475	0
74	20240509	183800	56170525	4475	4475	4475	4475	0
75	20240509	183700	56170525	4475	4475	4475	4475	0
76	20240509	183600	56170525	4475	4475	4475	4475	0
77	20240509	183500	56170525	4475	4475	4475	4475	0
78	20240509	183400	56170525	4475	4475	4475	4475	0
79	20240509	183300	56170525	4475	4475	4475	4475	0
80	20240509	183200	56170525	4475	4475	4475	4475	0
81	20240509	183100	56170525	4475	4475	4475	4475	0
82	20240509	183000	56170525	4475	4475	4475	4475	0
83	20240509	182900	56170525	4475	4475	4475	4475	0
84	20240509	182800	56170525	4475	4475	4475	4475	0
85	20240509	182700	56170525	4475	4475	4475	4475	0
86	20240509	182600	56170525	4475	4475	4475	4475	0
87	20240509	182500	56170525	4475	4475	4475	4475	0
88	20240509	182400	56170525	4475	4475	4475	4475	0
89	20240509	182300	56170525	4475	4475	4475	4475	0
90	20240509	182200	56170525	4475	4475	4475	4475	0
91	20240509	182100	56170525	4475	4475	4475	4475	0
92	20240509	182000	56170525	4475	4475	4475	4475	158
93	20240509	181900	56170525	4475	4475	4475	4475	0
94	20240509	181800	56170525	4475	4475	4475	4475	0
95	20240509	181700	56170525	4475	4475	4475	4475	0
96	20240509	181600	56170525	4475	4475	4475	4475	0
97	20240509	181500	56170525	4475	4475	4475	4475	0
98	20240509	181400	56170525	4475	4475	4475	4475	0
99	20240509	181300	56170525	4475	4475	4475	4475	0
100	20240509	181200	56170525	4475	4475	4475	4475	0
101	20240509	181100	56170525	4475	4475	4475	4475	0
102	20240509	181000	56170525	4475	4475	4475	4475	0
103	20240509	180900	56170525	4475	4475	4475	4475	0
104	20240509	180800	56170525	4475	4475	4475	4475	0
105	20240509	180700	56170525	4475	4475	4475	4475	0
106	20240509	180600	56170525	4475	4475	4475	4475	0
107	20240509	180500	56170525	4475	4475	4475	4475	0
108	20240509	180400	56170525	4475	4475	4475	4475	0
109	20240509	180300	56170525	4475	4475	4475	4475	0
110	20240509	180200	56170525	4475	4475	4475	4475	0
111	20240509	180100	56170525	4475	4475	4475	4475	0
112	20240509	180000	56170525	4475	4475	4475	4475	0
113	20240509	175900	56170525	4475	4475	4475	4475	0
114	20240509	175800	56170525	4475	4475	4475	4475	0
115	20240509	175700	56170525	4475	4475	4475	4475	0
116	20240509	175600	56170525	4475	4475	4475	4475	0
117	20240509	175500	56170525	4475	4475	4475	4475	0
118	20240509	175400	56170525	4475	4475	4475	4475	0
119	20240509	175300	56170525	4475	4475	4475	4475	0
120	20240509	175200	56170525	4475	4475	4475	4475	0
121	20240509	175100	56170525	4475	4475	4475	4475	0
122	20240509	175000	56170525	4475	4475	4475	4475	158
123	20240509	174900	56170525	4475	4475	4475	4475	0
124	20240509	174800	56170525	4475	4475	4475	4475	0
125	20240509	174700	56170525	4475	4475	4475	4475	0
126	20240509	174600	56170525	4475	4475	4475	4475	0
127	20240509	174500	56170525	4475	4475	4475	4475	0
128	20240509	174400	56170525	4475	4475	4475	4475	0
129	20240509	174300	56170525	4475	4475	4475	4475	0
130	20240509	174200	56170525	4475	4475	4475	4475	0
131	20240509	174100	56170525	4475	4475	4475	4475	0
132	20240509	174000	56170525	4475	4475	4475	4475	0
133	20240509	173900	56170525	4475	4475	4475	4475	0
134	20240509	173800	56170525	4475	4475	4475	4475	0
135	20240509	173700	56170525	4475	4475	4475	4475	0
136	20240509	173600	56170525	4475	4475	4475	4475	0
137	20240509	173500	56170525	4475	4475	4475	4475	0
138	20240509	173400	56170525	4475	4475	4475	4475	0
139	20240509	173300	56170525	4475	4475	4475	4475	0
140	20240509	173200	56170525	4475	4475	4475	4475	0
141	20240509	173100	56170525	4475	4475	4475	4475	0
142	20240509	173000	56170525	4475	4475	4475	4475	0
143	20240509	172900	56170525	4475	4475	4475	4475	0
144	20240509	172800	56170525	4475	4475	4475	4475	0
145	20240509	172700	56170525	4475	4475	4475	4475	0
146	20240509	172600	56170525	4475	4475	4475	4475	0
147	20240509	172500	56170525	4475	4475	4475	4475	0
148	20240509	172400	56170525	4475	4475	4475	4475	0
149	20240509	172300	56170525	4475	4475	4475	4475	0
150	20240509	172200	56170525	4475	4475	4475	4475	0
151	20240509	172100	56170525	4475	4475	4475	4475	0
152	20240509	172000	56170525	4475	4475	4475	4475	158
153	20240509	171900	56170525	4475	4475	4475	4475	0
154	20240509	171800	56170525	4475	4475	4475	4475	0
155	20240509	171700	56170525	4475	4475	4475	4475	0
156	20240509	171600	56170525	4475	4475	4475	4475	0
157	20240509	171500	56170525	4475	4475	4475	4475	0
158	20240509	171400	56170525	4475	4475	4475	4475	0
159	20240509	171300	56170525	4475	4475	4475	4475	0
160	20240509	171200	56170525	4475	4475	4475	4475	0
161	20240509	171100	56170525	4475	4475	4475	4475	0
162	20240509	171000	56170525	4475	4475	4475	4475	0
163	20240509	170900	56170525	4475	4475	4475	4475	0
164	20240509	170800	56170525	4475	4475	4475	4475	0
165	20240509	170700	56170525	4475	4475	4475	4475	0
166	20240509	170600	56170525	4475	4475	4475	4475	0
167	20240509	170500	56170525	4475	4475	4475	4475	0
168	20240509	170400	56170525	4475	4475	4475	4475	0
169	20240509	170300	56170525	4475	4475	4475	4475	0
170	20240509	170200	56170525	4475	4475	4475	4475	0
171	20240509	170100	56170525	4475	4475	4475	4475	0
172	20240509	170000	56170525	4475	4475	4475	4475	0
173	20240509	165900	56170525	4475	4475	4475	4475	0
174	20240509	165800	56170525	4475	4475	4475	4475	0
175	20240509	165700	56170525	4475	4475	4475	4475	0
176	20240509	165600	56170525	4475	4475	4475	4475	0
177	20240509	165500	56170525	4475	4475	4475	4475	0
178	20240509	165400	56170525	4475	4475	4475	4475	0
179	20240509	165300	56170525	4475	4475	4475	4475	0
180	20240509	165200	56170525	4475	4475	4475	4475	0
181	20240509	165100	56170525	4475	4475	4475	4475	0
182	20240509	165000	56170525	4475	4475	4475	4475	158
183	20240509	164900	56170525	4475	4475	4475	4475	0
184	20240509	164800	56170525	4475	4475	4475	4475	0
185	20240509	164700	56170525	4475	4475	4475	4475	0
186	20240509	164600	56170525	4475	4475	4475	4475	0
187	20240509	164500	56170525	4475	4475	4475	4475	0
188	20240509	164400	56170525	4475	4475	4475	4475	0
189	20240509	164300	56170525	4475	4475	4475	4475	0
190	20240509	164200	56170525	4475	4475	4475	4475	0
191	20240509	164100	56170525	4475	4475	4475	4475	0
192	20240509	164000	56170525	4475	4475	4475	4475	0
193	20240509	163900	56170525	4475	4475	4475	4475	0
194	20240509	163800	56170525	4475	4475	4475	4475	0
195	20240509	163700	56170525	4475	4475	4475	4475	0
196	20240509	163600	56170525	4475	4475	4475	4475	0
197	20240509	163500	56170525	4475	4475	4475	4475	0
198	20240509	163400	56170525	4475	4475	4475	4475	0
199	20240509	163300	56170525	4475	4475	4475	4475	0
200	20240509	163200	56170525	4475	4475	4475	4475	0
201	20240509	163100	56170525	4475	4475	4475	4475	0
202	20240509	163000	56170525	4475	4475	4475	4475	0
203	20240509	162900	56170525	4475	4475	4475	4475	0
204	20240509	162800	56170525	4475	4475	4475	4475	0
205	20240509	162700	56170525	4475	4475	4475	4475	0
206	20240509	162600	56170525	4475	4475	4475	4475	0
207	20240509	162500	56170525	4475	4475	4475	4475	0
208	20240509	162400	56170525	4475	4475	4475	4475	0
209	20240509	162300	56170525	4475	4475	4475	4475	0
210	20240509	162200	56170525	4475	4475	4475	4475	0
211	20240509	162100	56170525	4475	4475	4475	4475	0
212	20240509	162000	56170525	4475	4475	4475	4475	158
213	20240509	161900	56170525	4475	4475	4475	4475	0
214	20240509	161800	56170525	4475	4475	4475	4475	0
215	20240509	161700	56170525	4475	4475	4475	4475	0
216	20240509	161600	56170525	4475	4475	4475	4475	0
217	20240509	161500	56170525	4475	4475	4475	4475	0
218	20240509	161400	56170525	4475	4475	4475	4475	0
219	20240509	161300	56170525	4475	4475	4475	4475	0
220	20240509	161200	56170525	4475	4475	4475	4475	0
221	20240509	161100	56170525	4475	4475	4475	4475	0
222	20240509	161000	56170525	4475	4475	4475	4475	0
223	20240509	160900	56170525	4475	4475	4475	4475	0
224	20240509	160800	56170525	4475	4475	4475	4475	0
225	20240509	160700	56170525	4475	4475	4475	4475	0
226	20240509	160600	56170525	4475	4475	4475	4475	0
227	20240509	160500	56170525	4475	4475	4475	4475	0
228	20240509	160400	56170525	4475	4475	4475	4475	0
229	20240509	160300	56170525	4475	4475	4475	4475	0
230	20240509	160200	56170525	4475	4475	4475	4475	0
231	20240509	160100	56170525	4475	4475	4475	4475	0
232	20240509	160000	56170525	4475	4475	4475	4475	0
233	20240509	155900	56170525	4475	4475	4475	4475	0
234	20240509	155800	56170525	4475	4475	4475	4475	0
235	20240509	155700	56170525	4475	4475	4475	4475	0
236	20240509	155600	56170525	4475	4475	4475	4475	0
237	20240509	155500	56170525	4475	4475	4475	4475	0
238	20240509	155400	56170525	4475	4475	4475	4475	0
239	20240509	155300	56170525	4475	4475	4475	4475	0
240	20240509	155200	56170525	4475	4475	4475	4475	0
241	20240509	155100	56170525	4475	4475	4475	4475	0
242	20240509	155000	56170525	4475	4475	4475	4475	158
243	20240509	154900	56170525	4475	4475	4475	4475	0
244	20240509	154800	56170525	4475	4475	4475	4475	0
245	20240509	154700	56170525	4475	4475	4475	4475	0
246	20240509	154600	56170525	4475	4475	4475	4475	0
247	20240509	154500	56170525	4475	4475	4475	4475	0
248	20240509	154400	56170525	4475	4475	4475	4475	0
249	20240509	154300	56170525	4475	4475	4475	4475	0
250	20240509	154200	56170525	4475	4475	4475	4475	0
251	20240509	154100	56170525	4475	4475	4475	4475	0
252	20240509	154000	56170525	4475	4475	4475	4475	0
253	20240509	153900	56170525	4475	4475	4475	4475	0
254	20240509	153800	56170525	4475	4475	4475	4475	0
255	20240509	153700	56170525	4475	4475	4475	4475	0
256	20240509	153600	56170525	4475	4475	4475	4475	0
257	20240509	153500	56170525	4475	4475	4475	4475	0
258	20240509	153400	56170525	4475	4475	4475	4475	0
259	20240509	153300	56170525	4475	4475	4475	4475	0
260	20240509	153200	56170525	4475	4475	4475	4475	0
261	20240509	153100	56170525	4475	4475	4475	4475	0
262	20240509	153000	56170525	4475	4475	4475	4475	158
263	20240509	152900	55463475	4465	4465	4465	4465	0
264	20240509	152800	55463475	4465	4465	4465	4465	0
265	20240509	152700	55463475	4465	4465	4465	4465	0
266	20240509	152600	55463475	4465	4465	4465	4465	0
267	20240509	152500	55463475	4465	4465	4465	4465	0
268	20240509	152400	55463475	4465	4465	4465	4465	0
269	20240509	152300	55463475	4465	4465	4465	4465	0
270	20240509	152200	55463475	4465	4465	4465	4465	0
271	20240509	152100	55463475	4465	4465	4465	4465	0
272	20240509	152000	55463475	4465	4465	4465	4465	0
273	20240509	151900	55463475	4465	4465	4465	4465	0
274	20240509	151800	55463475	4465	4465	4465	4465	11
275	20240509	151700	55414360	4465	4465	4465	4465	0
276	20240509	151600	55414360	4465	4465	4465	4465	0
277	20240509	151500	55414360	4465	4465	4465	4465	0
278	20240509	151400	55414360	4465	4465	4465	4465	0
279	20240509	151300	55414360	4465	4465	4465	4465	20
280	20240509	151200	55325060	4460	4460	4460	4460	0
281	20240509	151100	55325060	4460	4460	4460	4460	30
282	20240509	151000	55191260	4460	4460	4460	4460	25
283	20240509	150900	55079760	4460	4460	4460	4460	0
284	20240509	150800	55079760	4460	4460	4460	4460	0
285	20240509	150700	55079760	4460	4460	4460	4460	111
286	20240509	150600	54584700	4465	4465	4465	4465	0
287	20240509	150500	54584700	4465	4465	4465	4465	0
288	20240509	150400	54584700	4465	4465	4465	4465	0
289	20240509	150300	54584700	4465	4465	4465	4465	100
290	20240509	150200	54138200	4475	4475	4475	4475	0
291	20240509	150100	54138200	4475	4475	4475	4475	0
292	20240509	150000	54138200	4475	4475	4475	4475	3
293	20240509	145900	54124775	4475	4475	4475	4475	0
294	20240509	145800	54124775	4475	4475	4475	4475	0
295	20240509	145700	54124775	4475	4475	4475	4475	0
296	20240509	145600	54124775	4475	4475	4475	4475	0
297	20240509	145500	54124775	4475	4475	4475	4475	0
298	20240509	145400	54124775	4475	4475	4475	4475	0
299	20240509	145300	54124775	4475	4475	4475	4475	0
300	20240509	145200	54124775	4475	4475	4475	4475	0
301	20240509	145100	54124775	4475	4475	4475	4475	0
302	20240509	145000	54124775	4475	4475	4475	4475	0
303	20240509	144900	54124775	4475	4475	4475	4475	0
304	20240509	144800	54124775	4475	4475	4475	4475	1
305	20240509	144700	54120300	4475	4475	4475	4475	0
306	20240509	144600	54120300	4475	4475	4475	4475	0
307	20240509	144500	54120300	4475	4475	4475	4475	0
308	20240509	144400	54120300	4475	4475	4475	4475	0
309	20240509	144300	54120300	4475	4475	4475	4475	0
310	20240509	144200	54120300	4475	4475	4475	4475	0
311	20240509	144100	54120300	4475	4475	4475	4475	0
312	20240509	144000	54120300	4475	4475	4475	4475	0
313	20240509	143900	54120300	4475	4475	4475	4475	0
314	20240509	143800	54120300	4475	4475	4475	4475	0
315	20240509	143700	54120300	4475	4475	4475	4475	0
316	20240509	143600	54120300	4475	4475	4475	4475	0
317	20240509	143500	54120300	4475	4475	4475	4475	5
318	20240509	143400	54097925	4475	4475	4475	4475	0
319	20240509	143300	54097925	4475	4475	4475	4475	0
320	20240509	143200	54097925	4475	4475	4475	4475	0
321	20240509	143100	54097925	4475	4475	4475	4475	0
322	20240509	143000	54097925	4475	4475	4475	4475	0
323	20240509	142900	54097925	4475	4475	4475	4475	0
324	20240509	142800	54097925	4475	4475	4475	4475	0
325	20240509	142700	54097925	4475	4475	4475	4475	0
326	20240509	142600	54097925	4475	4475	4475	4475	0
327	20240509	142500	54097925	4475	4475	4475	4475	0
328	20240509	142400	54097925	4475	4475	4475	4475	0
329	20240509	142300	54097925	4475	4475	4475	4475	0
330	20240509	142200	54097925	4475	4475	4475	4475	0
331	20240509	142100	54097925	4475	4475	4475	4475	0
332	20240509	142000	54097925	4475	4475	4475	4475	0
333	20240509	141900	54097925	4475	4475	4475	4475	0
334	20240509	141800	54097925	4475	4475	4475	4475	0
335	20240509	141700	54097925	4475	4475	4475	4475	0
336	20240509	141600	54097925	4475	4475	4475	4475	0
337	20240509	141500	54097925	4475	4475	4475	4475	0
338	20240509	141400	54097925	4475	4475	4475	4475	0
339	20240509	141300	54097925	4475	4475	4475	4475	0
340	20240509	141200	54097925	4475	4475	4475	4475	156
341	20240509	141100	53399825	4475	4470	4475	4470	844
342	20240509	141000	49622985	4450	4450	4450	4450	0
343	20240509	140900	49622985	4450	4450	4450	4450	0
344	20240509	140800	49622985	4450	4450	4450	4450	0
345	20240509	140700	49622985	4450	4450	4450	4450	0
346	20240509	140600	49622985	4450	4450	4450	4450	0
347	20240509	140500	49622985	4450	4450	4450	4450	0
348	20240509	140400	49622985	4450	4450	4450	4450	0
349	20240509	140300	49622985	4450	4450	4450	4450	0
350	20240509	140200	49622985	4450	4450	4450	4450	0
351	20240509	140100	49622985	4450	4450	4450	4450	0
352	20240509	140000	49622985	4450	4450	4450	4450	0
353	20240509	135900	49622985	4450	4450	4450	4450	0
354	20240509	135800	49622985	4450	4450	4450	4450	1
355	20240509	135700	49618535	4450	4450	4450	4450	0
356	20240509	135600	49618535	4450	4450	4450	4450	0
357	20240509	135500	49618535	4450	4450	4450	4450	0
358	20240509	135400	49618535	4450	4450	4450	4450	0
359	20240509	135300	49618535	4450	4450	4450	4450	0
360	20240509	135200	49618535	4450	4450	4450	4450	0
361	20240509	135100	49618535	4450	4450	4450	4450	0
362	20240509	135000	49618535	4450	4450	4450	4450	0
363	20240509	134900	49618535	4450	4450	4450	4450	0
364	20240509	134800	49618535	4450	4450	4450	4450	0
365	20240509	134700	49618535	4450	4450	4450	4450	0
366	20240509	134600	49618535	4450	4450	4450	4450	0
367	20240509	134500	49618535	4450	4450	4450	4450	0
368	20240509	134400	49618535	4450	4450	4450	4450	0
369	20240509	134300	49618535	4450	4450	4450	4450	0
370	20240509	134200	49618535	4450	4450	4450	4450	0
371	20240509	134100	49618535	4450	4450	4450	4450	0
372	20240509	134000	49618535	4450	4450	4450	4450	0
373	20240509	133900	49618535	4450	4450	4450	4450	6
374	20240509	133800	49591835	4440	4440	4440	4440	0
375	20240509	133700	49591835	4440	4440	4440	4440	0
376	20240509	133600	49591835	4440	4440	4440	4440	0
377	20240509	133500	49591835	4440	4440	4440	4440	0
378	20240509	133400	49591835	4440	4440	4440	4440	0
379	20240509	133300	49591835	4440	4440	4440	4440	0
380	20240509	133200	49591835	4440	4440	4440	4440	0
381	20240509	133100	49591835	4440	4440	4440	4440	0
382	20240509	133000	49591835	4440	4440	4440	4440	0
383	20240509	132900	49591835	4440	4440	4440	4440	0
384	20240509	132800	49591835	4440	4440	4440	4440	0
385	20240509	132700	49591835	4440	4440	4440	4440	0
386	20240509	132600	49591835	4440	4440	4440	4440	0
387	20240509	132500	49591835	4440	4440	4440	4440	0
388	20240509	132400	49591835	4440	4440	4440	4440	0
389	20240509	132300	49591835	4440	4440	4440	4440	0
390	20240509	132200	49591835	4440	4440	4440	4440	0
391	20240509	132100	49591835	4440	4440	4440	4440	0
392	20240509	132000	49591835	4440	4440	4440	4440	0
393	20240509	131900	49591835	4440	4440	4440	4440	0
394	20240509	131800	49591835	4440	4440	4440	4440	0
395	20240509	131700	49591835	4440	4440	4440	4440	0
396	20240509	131600	49591835	4440	4440	4440	4440	0
397	20240509	131500	49591835	4440	4450	4450	4440	79
398	20240509	131400	49240765	4450	4450	4450	4450	0
399	20240509	131300	49240765	4450	4450	4450	4450	0
400	20240509	131200	49240765	4450	4450	4450	4450	0
401	20240509	131100	49240765	4450	4450	4450	4450	0
402	20240509	131000	49240765	4450	4450	4450	4450	0
403	20240509	130900	49240765	4450	4450	4450	4450	5000
404	20240509	130800	26990765	4450	4450	4450	4450	1000
405	20240509	130700	22540765	4470	4470	4470	4470	0
406	20240509	130600	22540765	4470	4470	4470	4470	0
407	20240509	130500	22540765	4470	4470	4470	4470	0
408	20240509	130400	22540765	4470	4470	4470	4470	0
409	20240509	130300	22540765	4470	4470	4470	4470	0
410	20240509	130200	22540765	4470	4470	4470	4470	0
411	20240509	130100	22540765	4470	4470	4470	4470	0
412	20240509	130000	22540765	4470	4470	4470	4470	0
413	20240509	125900	22540765	4470	4470	4470	4470	0
414	20240509	125800	22540765	4470	4470	4470	4470	0
415	20240509	125700	22540765	4470	4470	4470	4470	0
416	20240509	125600	22540765	4470	4470	4470	4470	0
417	20240509	125500	22540765	4470	4470	4470	4470	0
418	20240509	125400	22540765	4470	4470	4470	4470	0
419	20240509	125300	22540765	4470	4470	4470	4470	0
420	20240509	125200	22540765	4470	4470	4470	4470	0
421	20240509	125100	22540765	4470	4470	4470	4470	0
422	20240509	125000	22540765	4470	4470	4470	4470	0
423	20240509	124900	22540765	4470	4470	4470	4470	0
424	20240509	124800	22540765	4470	4470	4470	4470	0
425	20240509	124700	22540765	4470	4470	4470	4470	0
426	20240509	124600	22540765	4470	4470	4470	4470	1
427	20240509	124500	22536295	4450	4450	4450	4450	0
428	20240509	124400	22536295	4450	4450	4450	4450	0
429	20240509	124300	22536295	4450	4450	4450	4450	0
430	20240509	124200	22536295	4450	4450	4450	4450	0
431	20240509	124100	22536295	4450	4450	4450	4450	0
432	20240509	124000	22536295	4450	4450	4450	4450	0
433	20240509	123900	22536295	4450	4450	4450	4450	0
434	20240509	123800	22536295	4450	4450	4450	4450	230
435	20240509	123700	21512795	4470	4470	4470	4470	0
436	20240509	123600	21512795	4470	4470	4470	4470	0
437	20240509	123500	21512795	4470	4470	4470	4470	0
438	20240509	123400	21512795	4470	4470	4470	4470	0
439	20240509	123300	21512795	4470	4470	4470	4470	0
440	20240509	123200	21512795	4470	4470	4470	4470	0
441	20240509	123100	21512795	4470	4470	4470	4470	0
442	20240509	123000	21512795	4470	4470	4470	4470	0
443	20240509	122900	21512795	4470	4470	4470	4470	0
444	20240509	122800	21512795	4470	4470	4470	4470	0
445	20240509	122700	21512795	4470	4470	4470	4470	0
446	20240509	122600	21512795	4470	4470	4470	4470	0
447	20240509	122500	21512795	4470	4470	4470	4470	3
448	20240509	122400	21499385	4450	4450	4450	4450	0
449	20240509	122300	21499385	4450	4450	4450	4450	0
450	20240509	122200	21499385	4450	4450	4450	4450	0
451	20240509	122100	21499385	4450	4465	4465	4450	349
452	20240509	122000	19944830	4465	4465	4465	4465	0
453	20240509	121900	19944830	4465	4465	4465	4465	0
454	20240509	121800	19944830	4465	4465	4465	4465	3
455	20240509	121700	19931435	4455	4455	4455	4455	0
456	20240509	121600	19931435	4455	4455	4455	4455	0
457	20240509	121500	19931435	4455	4455	4455	4455	0
458	20240509	121400	19931435	4455	4455	4455	4455	0
459	20240509	121300	19931435	4455	4455	4455	4455	0
460	20240509	121200	19931435	4455	4455	4455	4455	0
461	20240509	121100	19931435	4455	4455	4455	4455	0
462	20240509	121000	19931435	4455	4470	4470	4455	314
463	20240509	120900	18530765	4475	4475	4475	4475	0
464	20240509	120800	18530765	4475	4475	4475	4475	0
465	20240509	120700	18530765	4475	4475	4475	4475	0
466	20240509	120600	18530765	4475	4475	4475	4475	0
467	20240509	120500	18530765	4475	4475	4475	4475	0
468	20240509	120400	18530765	4475	4475	4475	4475	0
469	20240509	120300	18530765	4475	4475	4475	4475	0
470	20240509	120200	18530765	4475	4475	4475	4475	0
471	20240509	120100	18530765	4475	4475	4475	4475	0
472	20240509	120000	18530765	4475	4475	4475	4475	0
473	20240509	115900	18530765	4475	4475	4475	4475	0
474	20240509	115800	18530765	4475	4475	4475	4475	0
475	20240509	115700	18530765	4475	4475	4475	4475	0
476	20240509	115600	18530765	4475	4475	4475	4475	0
477	20240509	115500	18530765	4475	4475	4475	4475	0
478	20240509	115400	18530765	4475	4475	4475	4475	0
479	20240509	115300	18530765	4475	4475	4475	4475	0
480	20240509	115200	18530765	4475	4475	4475	4475	0
481	20240509	115100	18530765	4475	4475	4475	4475	0
482	20240509	115000	18530765	4475	4475	4475	4475	3
483	20240509	114900	18517340	4475	4475	4475	4475	0
484	20240509	114800	18517340	4475	4475	4475	4475	0
485	20240509	114700	18517340	4475	4475	4475	4475	180
486	20240509	114600	17711840	4475	4475	4475	4475	0
487	20240509	114500	17711840	4475	4475	4475	4475	0
488	20240509	114400	17711840	4475	4475	4475	4475	0
489	20240509	114300	17711840	4475	4475	4475	4475	0
490	20240509	114200	17711840	4475	4475	4475	4475	0
491	20240509	114100	17711840	4475	4475	4475	4475	0
492	20240509	114000	17711840	4475	4475	4475	4475	0
493	20240509	113900	17711840	4475	4475	4475	4475	0
494	20240509	113800	17711840	4475	4475	4475	4475	0
495	20240509	113700	17711840	4475	4475	4475	4475	0
496	20240509	113600	17711840	4475	4475	4475	4475	0
497	20240509	113500	17711840	4475	4475	4475	4475	0
498	20240509	113400	17711840	4475	4475	4475	4475	0
499	20240509	113300	17711840	4475	4475	4475	4475	0
500	20240509	113200	17711840	4475	4475	4475	4475	0
501	20240509	113100	17711840	4475	4475	4475	4475	0
502	20240509	113000	17711840	4475	4475	4475	4475	0
503	20240509	112900	17711840	4475	4475	4475	4475	0
504	20240509	112800	17711840	4475	4475	4475	4475	0
505	20240509	112700	17711840	4475	4475	4475	4475	0
506	20240509	112600	17711840	4475	4475	4475	4475	0
507	20240509	112500	17711840	4475	4475	4475	4475	102
508	20240509	112400	17255390	4475	4475	4475	4475	0
509	20240509	112300	17255390	4475	4475	4475	4475	0
510	20240509	112200	17255390	4475	4475	4475	4475	0
511	20240509	112100	17255390	4475	4475	4475	4475	0
512	20240509	112000	17255390	4475	4475	4475	4475	0
513	20240509	111900	17255390	4475	4475	4475	4475	42
514	20240509	111800	17067440	4475	4475	4475	4475	0
515	20240509	111700	17067440	4475	4475	4475	4475	0
516	20240509	111600	17067440	4475	4475	4475	4475	0
517	20240509	111500	17067440	4475	4475	4475	4475	0
518	20240509	111400	17067440	4475	4475	4475	4475	0
519	20240509	111300	17067440	4475	4475	4475	4475	0
520	20240509	111200	17067440	4475	4475	4475	4475	0
521	20240509	111100	17067440	4475	4475	4475	4475	0
522	20240509	111000	17067440	4475	4475	4475	4475	0
523	20240509	110900	17067440	4475	4475	4475	4475	0
524	20240509	110800	17067440	4475	4475	4475	4475	0
525	20240509	110700	17067440	4475	4475	4475	4475	0
526	20240509	110600	17067440	4475	4475	4475	4475	0
527	20240509	110500	17067440	4475	4475	4475	4475	1274
528	20240509	110400	11366290	4475	4475	4475	4475	0
529	20240509	110300	11366290	4475	4475	4475	4475	0
530	20240509	110200	11366290	4475	4475	4475	4475	11
531	20240509	110100	11317065	4475	4475	4475	4475	0
532	20240509	110000	11317065	4475	4475	4475	4475	100
533	20240509	105900	10869565	4485	4485	4485	4485	0
534	20240509	105800	10869565	4485	4485	4485	4485	0
535	20240509	105700	10869565	4485	4485	4485	4485	0
536	20240509	105600	10869565	4485	4485	4485	4485	0
537	20240509	105500	10869565	4485	4485	4485	4485	0
538	20240509	105400	10869565	4485	4485	4485	4485	0
539	20240509	105300	10869565	4485	4485	4485	4485	0
540	20240509	105200	10869565	4485	4485	4485	4485	0
541	20240509	105100	10869565	4485	4485	4485	4485	0
542	20240509	105000	10869565	4485	4485	4485	4485	0
543	20240509	104900	10869565	4485	4485	4485	4485	0
544	20240509	104800	10869565	4485	4485	4485	4485	0
545	20240509	104700	10869565	4485	4485	4485	4485	0
546	20240509	104600	10869565	4485	4485	4485	4485	0
547	20240509	104500	10869565	4485	4485	4485	4485	0
548	20240509	104400	10869565	4485	4485	4485	4485	0
549	20240509	104300	10869565	4485	4485	4485	4485	0
550	20240509	104200	10869565	4485	4485	4485	4485	0
551	20240509	104100	10869565	4485	4485	4485	4485	0
552	20240509	104000	10869565	4485	4485	4485	4485	0
553	20240509	103900	10869565	4485	4485	4485	4485	0
554	20240509	103800	10869565	4485	4485	4485	4485	0
555	20240509	103700	10869565	4485	4485	4485	4485	0
556	20240509	103600	10869565	4485	4485	4485	4485	0
557	20240509	103500	10869565	4485	4485	4485	4485	0
558	20240509	103400	10869565	4485	4485	4485	4485	0
559	20240509	103300	10869565	4485	4485	4485	4485	0
560	20240509	103200	10869565	4485	4485	4485	4485	0
561	20240509	103100	10869565	4485	4485	4485	4485	0
562	20240509	103000	10869565	4485	4485	4485	4485	0
563	20240509	102900	10869565	4485	4485	4485	4485	140
564	20240509	102800	10241665	4490	4490	4490	4490	0
565	20240509	102700	10241665	4490	4490	4490	4490	0
566	20240509	102600	10241665	4490	4490	4490	4490	0
567	20240509	102500	10241665	4490	4490	4490	4490	0
568	20240509	102400	10241665	4490	4490	4490	4490	0
569	20240509	102300	10241665	4490	4490	4490	4490	0
570	20240509	102200	10241665	4490	4490	4490	4490	0
571	20240509	102100	10241665	4490	4490	4490	4490	0
572	20240509	102000	10241665	4490	4490	4490	4490	0
573	20240509	101900	10241665	4490	4490	4490	4490	0
574	20240509	101800	10241665	4490	4490	4490	4490	0
575	20240509	101700	10241665	4490	4490	4490	4490	43
576	20240509	101600	10048595	4500	4500	4500	4500	0
577	20240509	101500	10048595	4500	4500	4500	4500	0
578	20240509	101400	10048595	4500	4500	4500	4500	0
579	20240509	101300	10048595	4500	4500	4500	4500	0
580	20240509	101200	10048595	4500	4500	4500	4500	0
581	20240509	101100	10048595	4500	4500	4500	4500	0
582	20240509	101000	10048595	4500	4500	4500	4500	0
583	20240509	100900	10048595	4500	4500	4500	4500	0
584	20240509	100800	10048595	4500	4505	4505	4500	688
585	20240509	100700	6952505	4510	4510	4510	4510	1
586	20240509	100600	6947995	4505	4505	4505	4505	0
587	20240509	100500	6947995	4505	4505	4505	4505	0
588	20240509	100400	6947995	4505	4505	4505	4505	0
589	20240509	100300	6947995	4505	4505	4505	4505	71
590	20240509	100200	6628140	4510	4510	4510	4510	0
591	20240509	100100	6628140	4510	4510	4510	4510	1
592	20240509	100000	6623630	4505	4505	4505	4505	4
593	20240509	095900	6605610	4510	4510	4510	4510	0
594	20240509	095800	6605610	4510	4510	4510	4510	0
595	20240509	095700	6605610	4510	4510	4510	4510	0
596	20240509	095600	6605610	4510	4510	4510	4510	1
597	20240509	095500	6601100	4505	4505	4505	4505	107
598	20240509	095400	6119065	4505	4505	4505	4505	0
599	20240509	095300	6119065	4505	4505	4505	4505	22
600	20240509	095200	6019955	4500	4500	4500	4500	10
601	20240509	095100	5974955	4500	4500	4500	4500	100
602	20240509	095000	5524955	4500	4500	4500	4500	0
603	20240509	094900	5524955	4500	4500	4500	4500	0
604	20240509	094800	5524955	4500	4500	4500	4500	0
605	20240509	094700	5524955	4500	4500	4500	4500	0
606	20240509	094600	5524955	4500	4500	4500	4500	0
607	20240509	094500	5524955	4500	4500	4500	4500	0
608	20240509	094400	5524955	4500	4500	4500	4500	0
609	20240509	094300	5524955	4500	4500	4500	4500	0
610	20240509	094200	5524955	4500	4500	4500	4500	230
611	20240509	094100	4489955	4500	4500	4500	4500	5
612	20240509	094000	4467455	4490	4490	4490	4490	10
613	20240509	093900	4422555	4490	4490	4490	4490	0
614	20240509	093800	4422555	4490	4490	4490	4490	0
615	20240509	093700	4422555	4490	4490	4490	4490	0
616	20240509	093600	4422555	4490	4490	4490	4490	0
617	20240509	093500	4422555	4490	4490	4490	4490	5
618	20240509	093400	4400105	4500	4500	4500	4500	0
619	20240509	093300	4400105	4500	4500	4500	4500	0
620	20240509	093200	4400105	4500	4500	4500	4500	0
621	20240509	093100	4400105	4500	4495	4500	4495	590
622	20240509	093000	1746000	4500	4500	4500	4500	0
623	20240509	092900	1746000	4500	4500	4500	4500	0
624	20240509	092800	1746000	4500	4500	4500	4500	0
625	20240509	092700	1746000	4500	4500	4500	4500	0
626	20240509	092600	1746000	4500	4500	4500	4500	0
627	20240509	092500	1746000	4500	4500	4500	4500	0
628	20240509	092400	1746000	4500	4500	4500	4500	0
629	20240509	092300	1746000	4500	4500	4500	4500	0
630	20240509	092200	1746000	4500	4500	4500	4500	0
631	20240509	092100	1746000	4500	4500	4500	4500	0
632	20240509	092000	1746000	4500	4500	4500	4500	0
633	20240509	091900	1746000	4500	4500	4500	4500	0
634	20240509	091800	1746000	4500	4500	4500	4500	0
635	20240509	091700	1746000	4500	4500	4500	4500	0
636	20240509	091600	1746000	4500	4500	4500	4500	0
637	20240509	091500	1746000	4500	4500	4500	4500	0
638	20240509	091400	1746000	4500	4500	4500	4500	5
639	20240509	091300	1723500	4500	4500	4500	4500	0
640	20240509	091200	1723500	4500	4500	4500	4500	0
641	20240509	091100	1723500	4500	4500	4500	4500	0
642	20240509	091000	1723500	4500	4500	4500	4500	0
643	20240509	090900	1723500	4500	4500	4500	4500	0
644	20240509	090800	1723500	4500	4500	4500	4500	30
645	20240509	090700	1588500	4500	4500	4500	4500	0
646	20240509	090600	1588500	4500	4500	4500	4500	0
647	20240509	090500	1588500	4500	4500	4500	4500	0
648	20240509	090400	1588500	4500	4500	4500	4500	0
649	20240509	090300	1588500	4500	4500	4500	4500	0
650	20240509	090200	1588500	4500	4500	4500	4500	0
651	20240509	090100	1588500	4500	4500	4500	4500	0
652	20240509	090000	1588500	4500	4500	4500	4500	353