KissMeData/263690/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	205000	1767209600	9700	9700	9700	9700	4140
3	20240509	204900	1767209600	9700	9700	9700	9700	0
4	20240509	204800	1767209600	9700	9700	9700	9700	0
5	20240509	204700	1767209600	9700	9700	9700	9700	0
6	20240509	204600	1767209600	9700	9700	9700	9700	0
7	20240509	204500	1767209600	9700	9700	9700	9700	0
8	20240509	204400	1767209600	9700	9700	9700	9700	0
9	20240509	204300	1767209600	9700	9700	9700	9700	0
10	20240509	204200	1767209600	9700	9700	9700	9700	0
11	20240509	204100	1767209600	9700	9700	9700	9700	0
12	20240509	204000	1767209600	9700	9700	9700	9700	0
13	20240509	203900	1767209600	9700	9700	9700	9700	0
14	20240509	203800	1767209600	9700	9700	9700	9700	0
15	20240509	203700	1767209600	9700	9700	9700	9700	0
16	20240509	203600	1767209600	9700	9700	9700	9700	0
17	20240509	203500	1767209600	9700	9700	9700	9700	0
18	20240509	203400	1767209600	9700	9700	9700	9700	0
19	20240509	203300	1767209600	9700	9700	9700	9700	0
20	20240509	203200	1767209600	9700	9700	9700	9700	0
21	20240509	203100	1767209600	9700	9700	9700	9700	0
22	20240509	203000	1767209600	9700	9700	9700	9700	0
23	20240509	202900	1767209600	9700	9700	9700	9700	0
24	20240509	202800	1767209600	9700	9700	9700	9700	0
25	20240509	202700	1767209600	9700	9700	9700	9700	0
26	20240509	202600	1767209600	9700	9700	9700	9700	0
27	20240509	202500	1767209600	9700	9700	9700	9700	0
28	20240509	202400	1767209600	9700	9700	9700	9700	0
29	20240509	202300	1767209600	9700	9700	9700	9700	0
30	20240509	202200	1767209600	9700	9700	9700	9700	0
31	20240509	202100	1767209600	9700	9700	9700	9700	0
32	20240509	202000	1767209600	9700	9700	9700	9700	4140
33	20240509	201900	1767209600	9700	9700	9700	9700	0
34	20240509	201800	1767209600	9700	9700	9700	9700	0
35	20240509	201700	1767209600	9700	9700	9700	9700	0
36	20240509	201600	1767209600	9700	9700	9700	9700	0
37	20240509	201500	1767209600	9700	9700	9700	9700	0
38	20240509	201400	1767209600	9700	9700	9700	9700	0
39	20240509	201300	1767209600	9700	9700	9700	9700	0
40	20240509	201200	1767209600	9700	9700	9700	9700	0
41	20240509	201100	1767209600	9700	9700	9700	9700	0
42	20240509	201000	1767209600	9700	9700	9700	9700	0
43	20240509	200900	1767209600	9700	9700	9700	9700	0
44	20240509	200800	1767209600	9700	9700	9700	9700	0
45	20240509	200700	1767209600	9700	9700	9700	9700	0
46	20240509	200600	1767209600	9700	9700	9700	9700	0
47	20240509	200500	1767209600	9700	9700	9700	9700	0
48	20240509	200400	1767209600	9700	9700	9700	9700	0
49	20240509	200300	1767209600	9700	9700	9700	9700	0
50	20240509	200200	1767209600	9700	9700	9700	9700	0
51	20240509	200100	1767209600	9700	9700	9700	9700	0
52	20240509	200000	1767209600	9700	9700	9700	9700	0
53	20240509	195900	1767209600	9700	9700	9700	9700	0
54	20240509	195800	1767209600	9700	9700	9700	9700	0
55	20240509	195700	1767209600	9700	9700	9700	9700	0
56	20240509	195600	1767209600	9700	9700	9700	9700	0
57	20240509	195500	1767209600	9700	9700	9700	9700	0
58	20240509	195400	1767209600	9700	9700	9700	9700	0
59	20240509	195300	1767209600	9700	9700	9700	9700	0
60	20240509	195200	1767209600	9700	9700	9700	9700	0
61	20240509	195100	1767209600	9700	9700	9700	9700	0
62	20240509	195000	1767209600	9700	9700	9700	9700	4140
63	20240509	194900	1767209600	9700	9700	9700	9700	0
64	20240509	194800	1767209600	9700	9700	9700	9700	0
65	20240509	194700	1767209600	9700	9700	9700	9700	0
66	20240509	194600	1767209600	9700	9700	9700	9700	0
67	20240509	194500	1767209600	9700	9700	9700	9700	0
68	20240509	194400	1767209600	9700	9700	9700	9700	0
69	20240509	194300	1767209600	9700	9700	9700	9700	0
70	20240509	194200	1767209600	9700	9700	9700	9700	0
71	20240509	194100	1767209600	9700	9700	9700	9700	0
72	20240509	194000	1767209600	9700	9700	9700	9700	0
73	20240509	193900	1767209600	9700	9700	9700	9700	0
74	20240509	193800	1767209600	9700	9700	9700	9700	0
75	20240509	193700	1767209600	9700	9700	9700	9700	0
76	20240509	193600	1767209600	9700	9700	9700	9700	0
77	20240509	193500	1767209600	9700	9700	9700	9700	0
78	20240509	193400	1767209600	9700	9700	9700	9700	0
79	20240509	193300	1767209600	9700	9700	9700	9700	0
80	20240509	193200	1767209600	9700	9700	9700	9700	0
81	20240509	193100	1767209600	9700	9700	9700	9700	0
82	20240509	193000	1767209600	9700	9700	9700	9700	0
83	20240509	192900	1767209600	9700	9700	9700	9700	0
84	20240509	192800	1767209600	9700	9700	9700	9700	0
85	20240509	192700	1767209600	9700	9700	9700	9700	0
86	20240509	192600	1767209600	9700	9700	9700	9700	0
87	20240509	192500	1767209600	9700	9700	9700	9700	0
88	20240509	192400	1767209600	9700	9700	9700	9700	0
89	20240509	192300	1767209600	9700	9700	9700	9700	0
90	20240509	192200	1767209600	9700	9700	9700	9700	0
91	20240509	192100	1767209600	9700	9700	9700	9700	0
92	20240509	192000	1767209600	9700	9700	9700	9700	4140
93	20240509	191900	1767209600	9700	9700	9700	9700	0
94	20240509	191800	1767209600	9700	9700	9700	9700	0
95	20240509	191700	1767209600	9700	9700	9700	9700	0
96	20240509	191600	1767209600	9700	9700	9700	9700	0
97	20240509	191500	1767209600	9700	9700	9700	9700	0
98	20240509	191400	1767209600	9700	9700	9700	9700	0
99	20240509	191300	1767209600	9700	9700	9700	9700	0
100	20240509	191200	1767209600	9700	9700	9700	9700	0
101	20240509	191100	1767209600	9700	9700	9700	9700	0
102	20240509	191000	1767209600	9700	9700	9700	9700	0
103	20240509	190900	1767209600	9700	9700	9700	9700	0
104	20240509	190800	1767209600	9700	9700	9700	9700	0
105	20240509	190700	1767209600	9700	9700	9700	9700	0
106	20240509	190600	1767209600	9700	9700	9700	9700	0
107	20240509	190500	1767209600	9700	9700	9700	9700	0
108	20240509	190400	1767209600	9700	9700	9700	9700	0
109	20240509	190300	1767209600	9700	9700	9700	9700	0
110	20240509	190200	1767209600	9700	9700	9700	9700	0
111	20240509	190100	1767209600	9700	9700	9700	9700	0
112	20240509	190000	1767209600	9700	9700	9700	9700	0
113	20240509	185900	1767209600	9700	9700	9700	9700	0
114	20240509	185800	1767209600	9700	9700	9700	9700	0
115	20240509	185700	1767209600	9700	9700	9700	9700	0
116	20240509	185600	1767209600	9700	9700	9700	9700	0
117	20240509	185500	1767209600	9700	9700	9700	9700	0
118	20240509	185400	1767209600	9700	9700	9700	9700	0
119	20240509	185300	1767209600	9700	9700	9700	9700	0
120	20240509	185200	1767209600	9700	9700	9700	9700	0
121	20240509	185100	1767209600	9700	9700	9700	9700	0
122	20240509	185000	1767209600	9700	9700	9700	9700	4140
123	20240509	184900	1767209600	9700	9700	9700	9700	0
124	20240509	184800	1767209600	9700	9700	9700	9700	0
125	20240509	184700	1767209600	9700	9700	9700	9700	0
126	20240509	184600	1767209600	9700	9700	9700	9700	0
127	20240509	184500	1767209600	9700	9700	9700	9700	0
128	20240509	184400	1767209600	9700	9700	9700	9700	0
129	20240509	184300	1767209600	9700	9700	9700	9700	0
130	20240509	184200	1767209600	9700	9700	9700	9700	0
131	20240509	184100	1767209600	9700	9700	9700	9700	0
132	20240509	184000	1767209600	9700	9700	9700	9700	0
133	20240509	183900	1767209600	9700	9700	9700	9700	0
134	20240509	183800	1767209600	9700	9700	9700	9700	0
135	20240509	183700	1767209600	9700	9700	9700	9700	0
136	20240509	183600	1767209600	9700	9700	9700	9700	0
137	20240509	183500	1767209600	9700	9700	9700	9700	0
138	20240509	183400	1767209600	9700	9700	9700	9700	0
139	20240509	183300	1767209600	9700	9700	9700	9700	0
140	20240509	183200	1767209600	9700	9700	9700	9700	0
141	20240509	183100	1767209600	9700	9700	9700	9700	0
142	20240509	183000	1767209600	9700	9700	9700	9700	0
143	20240509	182900	1767209600	9700	9700	9700	9700	0
144	20240509	182800	1767209600	9700	9700	9700	9700	0
145	20240509	182700	1767209600	9700	9700	9700	9700	0
146	20240509	182600	1767209600	9700	9700	9700	9700	0
147	20240509	182500	1767209600	9700	9700	9700	9700	0
148	20240509	182400	1767209600	9700	9700	9700	9700	0
149	20240509	182300	1767209600	9700	9700	9700	9700	0
150	20240509	182200	1767209600	9700	9700	9700	9700	0
151	20240509	182100	1767209600	9700	9700	9700	9700	0
152	20240509	182000	1767209600	9700	9700	9700	9700	4140
153	20240509	181900	1767209600	9700	9700	9700	9700	0
154	20240509	181800	1767209600	9700	9700	9700	9700	0
155	20240509	181700	1767209600	9700	9700	9700	9700	0
156	20240509	181600	1767209600	9700	9700	9700	9700	0
157	20240509	181500	1767209600	9700	9700	9700	9700	0
158	20240509	181400	1767209600	9700	9700	9700	9700	0
159	20240509	181300	1767209600	9700	9700	9700	9700	0
160	20240509	181200	1767209600	9700	9700	9700	9700	0
161	20240509	181100	1767209600	9700	9700	9700	9700	0
162	20240509	181000	1767209600	9700	9700	9700	9700	0
163	20240509	180900	1767209600	9700	9700	9700	9700	0
164	20240509	180800	1767209600	9700	9700	9700	9700	0
165	20240509	180700	1767209600	9700	9700	9700	9700	0
166	20240509	180600	1767209600	9700	9700	9700	9700	0
167	20240509	180500	1767209600	9700	9700	9700	9700	0
168	20240509	180400	1767209600	9700	9700	9700	9700	0
169	20240509	180300	1767209600	9700	9700	9700	9700	0
170	20240509	180200	1767209600	9700	9700	9700	9700	0
171	20240509	180100	1767209600	9700	9700	9700	9700	0
172	20240509	180000	1767209600	9700	9700	9700	9700	0
173	20240509	175900	1767209600	9700	9700	9700	9700	0
174	20240509	175800	1767209600	9700	9700	9700	9700	0
175	20240509	175700	1767209600	9700	9700	9700	9700	0
176	20240509	175600	1767209600	9700	9700	9700	9700	0
177	20240509	175500	1767209600	9700	9700	9700	9700	0
178	20240509	175400	1767209600	9700	9700	9700	9700	0
179	20240509	175300	1767209600	9700	9700	9700	9700	0
180	20240509	175200	1767209600	9700	9700	9700	9700	0
181	20240509	175100	1767209600	9700	9700	9700	9700	0
182	20240509	175000	1767209600	9700	9700	9700	9700	4140
183	20240509	174900	1767209600	9700	9700	9700	9700	0
184	20240509	174800	1767209600	9700	9700	9700	9700	0
185	20240509	174700	1767209600	9700	9700	9700	9700	0
186	20240509	174600	1767209600	9700	9700	9700	9700	0
187	20240509	174500	1767209600	9700	9700	9700	9700	0
188	20240509	174400	1767209600	9700	9700	9700	9700	0
189	20240509	174300	1767209600	9700	9700	9700	9700	0
190	20240509	174200	1767209600	9700	9700	9700	9700	0
191	20240509	174100	1767209600	9700	9700	9700	9700	0
192	20240509	174000	1767209600	9700	9700	9700	9700	0
193	20240509	173900	1767209600	9700	9700	9700	9700	0
194	20240509	173800	1767209600	9700	9700	9700	9700	0
195	20240509	173700	1767209600	9700	9700	9700	9700	0
196	20240509	173600	1767209600	9700	9700	9700	9700	0
197	20240509	173500	1767209600	9700	9700	9700	9700	0
198	20240509	173400	1767209600	9700	9700	9700	9700	0
199	20240509	173300	1767209600	9700	9700	9700	9700	0
200	20240509	173200	1767209600	9700	9700	9700	9700	0
201	20240509	173100	1767209600	9700	9700	9700	9700	0
202	20240509	173000	1767209600	9700	9700	9700	9700	0
203	20240509	172900	1767209600	9700	9700	9700	9700	0
204	20240509	172800	1767209600	9700	9700	9700	9700	0
205	20240509	172700	1767209600	9700	9700	9700	9700	0
206	20240509	172600	1767209600	9700	9700	9700	9700	0
207	20240509	172500	1767209600	9700	9700	9700	9700	0
208	20240509	172400	1767209600	9700	9700	9700	9700	0
209	20240509	172300	1767209600	9700	9700	9700	9700	0
210	20240509	172200	1767209600	9700	9700	9700	9700	0
211	20240509	172100	1767209600	9700	9700	9700	9700	0
212	20240509	172000	1767209600	9700	9700	9700	9700	4140
213	20240509	171900	1767209600	9700	9700	9700	9700	0
214	20240509	171800	1767209600	9700	9700	9700	9700	0
215	20240509	171700	1767209600	9700	9700	9700	9700	0
216	20240509	171600	1767209600	9700	9700	9700	9700	0
217	20240509	171500	1767209600	9700	9700	9700	9700	0
218	20240509	171400	1767209600	9700	9700	9700	9700	0
219	20240509	171300	1767209600	9700	9700	9700	9700	0
220	20240509	171200	1767209600	9700	9700	9700	9700	0
221	20240509	171100	1767209600	9700	9700	9700	9700	0
222	20240509	171000	1767209600	9700	9700	9700	9700	0
223	20240509	170900	1767209600	9700	9700	9700	9700	0
224	20240509	170800	1767209600	9700	9700	9700	9700	0
225	20240509	170700	1767209600	9700	9700	9700	9700	0
226	20240509	170600	1767209600	9700	9700	9700	9700	0
227	20240509	170500	1767209600	9700	9700	9700	9700	0
228	20240509	170400	1767209600	9700	9700	9700	9700	0
229	20240509	170300	1767209600	9700	9700	9700	9700	0
230	20240509	170200	1767209600	9700	9700	9700	9700	0
231	20240509	170100	1767209600	9700	9700	9700	9700	0
232	20240509	170000	1767209600	9700	9700	9700	9700	0
233	20240509	165900	1767209600	9700	9700	9700	9700	0
234	20240509	165800	1767209600	9700	9700	9700	9700	0
235	20240509	165700	1767209600	9700	9700	9700	9700	0
236	20240509	165600	1767209600	9700	9700	9700	9700	0
237	20240509	165500	1767209600	9700	9700	9700	9700	0
238	20240509	165400	1767209600	9700	9700	9700	9700	0
239	20240509	165300	1767209600	9700	9700	9700	9700	0
240	20240509	165200	1767209600	9700	9700	9700	9700	0
241	20240509	165100	1767209600	9700	9700	9700	9700	0
242	20240509	165000	1767209600	9700	9700	9700	9700	4140
243	20240509	164900	1767209600	9700	9700	9700	9700	0
244	20240509	164800	1767209600	9700	9700	9700	9700	0
245	20240509	164700	1767209600	9700	9700	9700	9700	0
246	20240509	164600	1767209600	9700	9700	9700	9700	0
247	20240509	164500	1767209600	9700	9700	9700	9700	0
248	20240509	164400	1767209600	9700	9700	9700	9700	0
249	20240509	164300	1767209600	9700	9700	9700	9700	0
250	20240509	164200	1767209600	9700	9700	9700	9700	0
251	20240509	164100	1767209600	9700	9700	9700	9700	0
252	20240509	164000	1767209600	9700	9700	9700	9700	0
253	20240509	163900	1767209600	9700	9700	9700	9700	0
254	20240509	163800	1767209600	9700	9700	9700	9700	0
255	20240509	163700	1767209600	9700	9700	9700	9700	0
256	20240509	163600	1767209600	9700	9700	9700	9700	0
257	20240509	163500	1767209600	9700	9700	9700	9700	0
258	20240509	163400	1767209600	9700	9700	9700	9700	0
259	20240509	163300	1767209600	9700	9700	9700	9700	0
260	20240509	163200	1767209600	9700	9700	9700	9700	0
261	20240509	163100	1767209600	9700	9700	9700	9700	0
262	20240509	163000	1767209600	9700	9700	9700	9700	0
263	20240509	162900	1767209600	9700	9700	9700	9700	0
264	20240509	162800	1767209600	9700	9700	9700	9700	0
265	20240509	162700	1767209600	9700	9700	9700	9700	0
266	20240509	162600	1767209600	9700	9700	9700	9700	0
267	20240509	162500	1767209600	9700	9700	9700	9700	0
268	20240509	162400	1767209600	9700	9700	9700	9700	0
269	20240509	162300	1767209600	9700	9700	9700	9700	0
270	20240509	162200	1767209600	9700	9700	9700	9700	0
271	20240509	162100	1767209600	9700	9700	9700	9700	0
272	20240509	162000	1767209600	9700	9700	9700	9700	4140
273	20240509	161900	1767209600	9700	9700	9700	9700	0
274	20240509	161800	1767209600	9700	9700	9700	9700	0
275	20240509	161700	1767209600	9700	9700	9700	9700	0
276	20240509	161600	1767209600	9700	9700	9700	9700	0
277	20240509	161500	1767209600	9700	9700	9700	9700	0
278	20240509	161400	1767209600	9700	9700	9700	9700	0
279	20240509	161300	1767209600	9700	9700	9700	9700	0
280	20240509	161200	1767209600	9700	9700	9700	9700	0
281	20240509	161100	1767209600	9700	9700	9700	9700	0
282	20240509	161000	1767209600	9700	9700	9700	9700	0
283	20240509	160900	1767209600	9700	9700	9700	9700	0
284	20240509	160800	1767209600	9700	9700	9700	9700	0
285	20240509	160700	1767209600	9700	9700	9700	9700	0
286	20240509	160600	1767209600	9700	9700	9700	9700	0
287	20240509	160500	1767209600	9700	9700	9700	9700	0
288	20240509	160400	1767209600	9700	9700	9700	9700	0
289	20240509	160300	1767209600	9700	9700	9700	9700	0
290	20240509	160200	1767209600	9700	9700	9700	9700	0
291	20240509	160100	1767209600	9700	9700	9700	9700	0
292	20240509	160000	1767209600	9700	9700	9700	9700	0
293	20240509	155900	1767209600	9700	9700	9700	9700	0
294	20240509	155800	1767209600	9700	9700	9700	9700	0
295	20240509	155700	1767209600	9700	9700	9700	9700	0
296	20240509	155600	1767209600	9700	9700	9700	9700	0
297	20240509	155500	1767209600	9700	9700	9700	9700	0
298	20240509	155400	1767209600	9700	9700	9700	9700	0
299	20240509	155300	1767209600	9700	9700	9700	9700	0
300	20240509	155200	1767209600	9700	9700	9700	9700	0
301	20240509	155100	1767209600	9700	9700	9700	9700	0
302	20240509	155000	1767209600	9700	9700	9700	9700	4140
303	20240509	154900	1767209600	9700	9700	9700	9700	0
304	20240509	154800	1767209600	9700	9700	9700	9700	0
305	20240509	154700	1767209600	9700	9700	9700	9700	0
306	20240509	154600	1767209600	9700	9700	9700	9700	0
307	20240509	154500	1767209600	9700	9700	9700	9700	0
308	20240509	154400	1767209600	9700	9700	9700	9700	0
309	20240509	154300	1767209600	9700	9700	9700	9700	0
310	20240509	154200	1767209600	9700	9700	9700	9700	0
311	20240509	154100	1767209600	9700	9700	9700	9700	0
312	20240509	154000	1767209600	9700	9700	9700	9700	0
313	20240509	153900	1767209600	9700	9700	9700	9700	0
314	20240509	153800	1767209600	9700	9700	9700	9700	0
315	20240509	153700	1767209600	9700	9700	9700	9700	0
316	20240509	153600	1767209600	9700	9700	9700	9700	0
317	20240509	153500	1767209600	9700	9700	9700	9700	0
318	20240509	153400	1767209600	9700	9700	9700	9700	0
319	20240509	153300	1767209600	9700	9700	9700	9700	0
320	20240509	153200	1767209600	9700	9700	9700	9700	0
321	20240509	153100	1767209600	9700	9700	9700	9700	0
322	20240509	153000	1767209600	9700	9700	9700	9700	4140
323	20240509	152900	1727051600	9730	9730	9730	9730	0
324	20240509	152800	1727051600	9730	9730	9730	9730	0
325	20240509	152700	1727051600	9730	9730	9730	9730	0
326	20240509	152600	1727051600	9730	9730	9730	9730	0
327	20240509	152500	1727051600	9730	9730	9730	9730	0
328	20240509	152400	1727051600	9730	9730	9730	9730	0
329	20240509	152300	1727051600	9730	9730	9730	9730	0
330	20240509	152200	1727051600	9730	9730	9730	9730	0
331	20240509	152100	1727051600	9730	9730	9730	9730	0
332	20240509	152000	1727051600	9730	9730	9730	9730	0
333	20240509	151900	1727051600	9730	9730	9740	9730	43
334	20240509	151800	1726633200	9720	9730	9730	9720	610
335	20240509	151700	1720703770	9730	9730	9740	9730	158
336	20240509	151600	1719166420	9740	9750	9750	9740	769
337	20240509	151500	1711671420	9750	9770	9770	9750	16
338	20240509	151400	1711515320	9770	9780	9780	9760	576
339	20240509	151300	1705887350	9780	9760	9780	9760	505
340	20240509	151200	1700952520	9730	9740	9760	9730	306
341	20240509	151100	1697969450	9740	9740	9740	9740	16
342	20240509	151000	1697813610	9740	9730	9760	9730	61
343	20240509	150900	1697219050	9720	9750	9750	9720	2
344	20240509	150800	1697199580	9750	9710	9750	9710	14
345	20240509	150700	1697063150	9700	9710	9710	9700	35
346	20240509	150600	1696723500	9710	9710	9720	9710	1334
347	20240509	150500	1683770350	9710	9710	9720	9710	328
348	20240509	150400	1680585440	9710	9760	9760	9710	1661
349	20240509	150300	1664417530	9760	9770	9770	9760	262
350	20240509	150200	1661858410	9800	9780	9800	9770	191
351	20240509	150100	1659990500	9790	9790	9790	9790	1
352	20240509	150000	1659980710	9780	9780	9780	9780	8
353	20240509	145900	1659902470	9770	9800	9800	9770	257
354	20240509	145800	1657391550	9770	9770	9770	9770	66
355	20240509	145700	1656746730	9770	9770	9770	9750	1515
356	20240509	145600	1641967530	9770	9770	9800	9760	339
357	20240509	145500	1638654610	9760	9780	9780	9760	330
358	20240509	145400	1635430200	9780	9790	9790	9780	34
359	20240509	145300	1635097410	9810	9800	9810	9800	100
360	20240509	145200	1634116910	9770	9790	9800	9760	1625
361	20240509	145100	1618218530	9790	9800	9810	9790	1272
362	20240509	145000	1605755940	9800	9810	9830	9800	1164
363	20240509	144900	1594348220	9800	9800	9810	9800	82
364	20240509	144800	1593544480	9800	9810	9810	9800	234
365	20240509	144700	1591251080	9800	9810	9810	9800	96
366	20240509	144600	1590310210	9800	9800	9840	9800	786
367	20240509	144500	1582606410	9800	9800	9810	9790	2087
368	20240509	144400	1562159000	9800	9850	9850	9800	1128
369	20240509	144300	1551097790	9820	9830	9840	9820	1098
370	20240509	144200	1540309080	9830	9870	9870	9830	684
371	20240509	144100	1533569670	9870	9850	9960	9810	2821
372	20240509	144000	1505687990	9810	9820	9850	9790	4755
373	20240509	143900	1459020280	9820	9980	9990	9810	12483
374	20240509	143800	1335061040	9950	9950	9950	9950	0
375	20240509	143700	1335061040	9950	10090	10210	9950	15929
376	20240509	143600	1175569770	10140	10640	10780	10080	28729
377	20240509	143500	877487490	10710	10860	10970	10470	15482
378	20240509	143400	712692590	10860	11070	11240	10450	34342
379	20240509	143300	336456020	11070	11050	11070	11040	16073
380	20240509	143200	158787910	11070	11070	11070	11070	0
381	20240509	143100	158787910	11070	10070	11070	10070	10665
382	20240509	143000	45116410	10050	10020	10050	10020	272
383	20240509	142900	42387130	10020	10020	10020	10020	0
384	20240509	142800	42387130	10020	10020	10020	10020	0
385	20240509	142700	42387130	10020	10020	10020	10020	0
386	20240509	142600	42387130	10020	10020	10020	10020	0
387	20240509	142500	42387130	10020	10020	10020	10020	0
388	20240509	142400	42387130	10020	10020	10020	10020	0
389	20240509	142300	42387130	10020	10020	10020	10020	0
390	20240509	142200	42387130	10020	10020	10020	10020	0
391	20240509	142100	42387130	10020	10020	10020	10020	0
392	20240509	142000	42387130	10020	10020	10020	10020	0
393	20240509	141900	42387130	10020	10020	10020	10020	0
394	20240509	141800	42387130	10020	10020	10020	10020	0
395	20240509	141700	42387130	10020	10010	10020	10010	167
396	20240509	141600	40714790	10020	10020	10020	10020	0
397	20240509	141500	40714790	10020	10020	10020	10020	100
398	20240509	141400	39712790	10000	10000	10000	10000	100
399	20240509	141300	38712790	10010	10010	10010	10010	0
400	20240509	141200	38712790	10010	10010	10010	10010	0
401	20240509	141100	38712790	10010	10010	10010	10010	0
402	20240509	141000	38712790	10010	10010	10010	10010	23
403	20240509	140900	38482560	10020	10020	10020	10020	0
404	20240509	140800	38482560	10020	10020	10020	10020	0
405	20240509	140700	38482560	10020	10020	10020	10020	0
406	20240509	140600	38482560	10020	10020	10020	10020	0
407	20240509	140500	38482560	10020	10020	10020	10020	0
408	20240509	140400	38482560	10020	10020	10020	10020	0
409	20240509	140300	38482560	10020	10020	10020	10020	0
410	20240509	140200	38482560	10020	10020	10020	10020	0
411	20240509	140100	38482560	10020	10020	10020	10020	0
412	20240509	140000	38482560	10020	10020	10020	10020	0
413	20240509	135900	38482560	10020	10020	10020	10020	0
414	20240509	135800	38482560	10020	10020	10020	10020	0
415	20240509	135700	38482560	10020	10020	10020	10020	0
416	20240509	135600	38482560	10020	10020	10020	10020	0
417	20240509	135500	38482560	10020	10020	10020	10020	0
418	20240509	135400	38482560	10020	10020	10020	10020	0
419	20240509	135300	38482560	10020	10020	10020	10020	0
420	20240509	135200	38482560	10020	10020	10020	10020	0
421	20240509	135100	38482560	10020	10020	10020	10020	0
422	20240509	135000	38482560	10020	10020	10020	10020	0
423	20240509	134900	38482560	10020	10020	10020	10020	0
424	20240509	134800	38482560	10020	10020	10020	10020	0
425	20240509	134700	38482560	10020	10020	10020	10020	0
426	20240509	134600	38482560	10020	10020	10020	10020	0
427	20240509	134500	38482560	10020	10020	10020	10020	0
428	20240509	134400	38482560	10020	10020	10020	10020	0
429	20240509	134300	38482560	10020	10020	10020	10020	0
430	20240509	134200	38482560	10020	10020	10020	10020	0
431	20240509	134100	38482560	10020	10020	10020	10020	0
432	20240509	134000	38482560	10020	10020	10020	10020	0
433	20240509	133900	38482560	10020	10020	10020	10020	0
434	20240509	133800	38482560	10020	10020	10020	10020	0
435	20240509	133700	38482560	10020	10020	10020	10020	0
436	20240509	133600	38482560	10020	10020	10020	10020	0
437	20240509	133500	38482560	10020	10020	10020	10020	0
438	20240509	133400	38482560	10020	10020	10020	10020	0
439	20240509	133300	38482560	10020	10020	10020	10020	0
440	20240509	133200	38482560	10020	10020	10020	10020	0
441	20240509	133100	38482560	10020	10020	10020	10020	2
442	20240509	133000	38462520	9980	9980	9980	9980	0
443	20240509	132900	38462520	9980	9980	9980	9980	0
444	20240509	132800	38462520	9980	9980	9980	9980	0
445	20240509	132700	38462520	9980	9980	9980	9980	0
446	20240509	132600	38462520	9980	9980	9980	9980	0
447	20240509	132500	38462520	9980	9980	9980	9980	0
448	20240509	132400	38462520	9980	9980	9980	9980	0
449	20240509	132300	38462520	9980	9980	9980	9980	0
450	20240509	132200	38462520	9980	9980	9980	9980	0
451	20240509	132100	38462520	9980	9980	9980	9980	0
452	20240509	132000	38462520	9980	9980	9980	9980	0
453	20240509	131900	38462520	9980	9980	9980	9980	0
454	20240509	131800	38462520	9980	9980	9980	9980	0
455	20240509	131700	38462520	9980	9980	9980	9980	0
456	20240509	131600	38462520	9980	9980	9980	9980	0
457	20240509	131500	38462520	9980	9980	9980	9980	0
458	20240509	131400	38462520	9980	9980	9980	9980	0
459	20240509	131300	38462520	9980	9980	9980	9980	0
460	20240509	131200	38462520	9980	9980	9980	9980	16
461	20240509	131100	38302840	10030	10030	10030	10030	0
462	20240509	131000	38302840	10030	10030	10030	10030	0
463	20240509	130900	38302840	10030	10030	10030	10030	0
464	20240509	130800	38302840	10030	10030	10030	10030	0
465	20240509	130700	38302840	10030	10030	10030	10030	0
466	20240509	130600	38302840	10030	10030	10030	10030	0
467	20240509	130500	38302840	10030	10030	10030	10030	0
468	20240509	130400	38302840	10030	10030	10030	10030	3
469	20240509	130300	38272750	10030	10030	10030	10030	3
470	20240509	130200	38242660	10030	10030	10030	10030	0
471	20240509	130100	38242660	10030	10030	10030	10030	0
472	20240509	130000	38242660	10030	10030	10030	10030	0
473	20240509	125900	38242660	10030	10030	10030	10030	300
474	20240509	125800	35233660	10030	10030	10030	10030	0
475	20240509	125700	35233660	10030	10030	10030	10030	0
476	20240509	125600	35233660	10030	10030	10030	10030	0
477	20240509	125500	35233660	10030	10030	10030	10030	0
478	20240509	125400	35233660	10030	10030	10030	10030	0
479	20240509	125300	35233660	10030	10030	10030	10030	0
480	20240509	125200	35233660	10030	10030	10030	10030	0
481	20240509	125100	35233660	10030	10030	10030	10030	0
482	20240509	125000	35233660	10030	10030	10030	10030	0
483	20240509	124900	35233660	10030	10010	10030	10010	500
484	20240509	124800	30221240	9980	9980	9980	9980	0
485	20240509	124700	30221240	9980	9980	9980	9980	0
486	20240509	124600	30221240	9980	9980	9980	9980	0
487	20240509	124500	30221240	9980	9980	9980	9980	3
488	20240509	124400	30191300	9980	9980	9980	9980	0
489	20240509	124300	30191300	9980	9980	9980	9980	0
490	20240509	124200	30191300	9980	9980	9980	9980	0
491	20240509	124100	30191300	9980	9980	9980	9980	0
492	20240509	124000	30191300	9980	9980	9980	9980	0
493	20240509	123900	30191300	9980	9980	9980	9980	0
494	20240509	123800	30191300	9980	9980	9980	9980	0
495	20240509	123700	30191300	9980	9980	9980	9980	0
496	20240509	123600	30191300	9980	9980	9980	9980	0
497	20240509	123500	30191300	9980	9980	9980	9980	0
498	20240509	123400	30191300	9980	9980	9980	9980	0
499	20240509	123300	30191300	9980	9980	9980	9980	53
500	20240509	123200	29662360	9980	9980	9980	9980	0
501	20240509	123100	29662360	9980	9980	9980	9980	0
502	20240509	123000	29662360	9980	9980	9980	9980	0
503	20240509	122900	29662360	9980	9980	9980	9980	0
504	20240509	122800	29662360	9980	9980	9980	9980	0
505	20240509	122700	29662360	9980	9980	9980	9980	0
506	20240509	122600	29662360	9980	9980	9980	9980	0
507	20240509	122500	29662360	9980	9980	9980	9980	0
508	20240509	122400	29662360	9980	9980	9980	9980	0
509	20240509	122300	29662360	9980	9980	9980	9980	0
510	20240509	122200	29662360	9980	9980	9980	9980	0
511	20240509	122100	29662360	9980	9980	9980	9980	0
512	20240509	122000	29662360	9980	9980	9980	9980	0
513	20240509	121900	29662360	9980	9980	9980	9980	0
514	20240509	121800	29662360	9980	9980	9980	9980	0
515	20240509	121700	29662360	9980	9980	9980	9980	0
516	20240509	121600	29662360	9980	9980	9980	9980	0
517	20240509	121500	29662360	9980	9980	9980	9980	0
518	20240509	121400	29662360	9980	9980	9980	9980	0
519	20240509	121300	29662360	9980	9980	9980	9980	0
520	20240509	121200	29662360	9980	9980	9980	9980	0
521	20240509	121100	29662360	9980	9980	9980	9980	0
522	20240509	121000	29662360	9980	9980	9980	9980	29
523	20240509	120900	29372940	10010	10010	10010	10010	0
524	20240509	120800	29372940	10010	10010	10010	10010	0
525	20240509	120700	29372940	10010	10010	10010	10010	0
526	20240509	120600	29372940	10010	10010	10010	10010	0
527	20240509	120500	29372940	10010	10010	10010	10010	0
528	20240509	120400	29372940	10010	10010	10010	10010	1
529	20240509	120300	29362930	9970	9970	9970	9970	0
530	20240509	120200	29362930	9970	9970	9970	9970	0
531	20240509	120100	29362930	9970	9970	9970	9970	0
532	20240509	120000	29362930	9970	9970	9970	9970	0
533	20240509	115900	29362930	9970	9970	9970	9970	0
534	20240509	115800	29362930	9970	9970	9970	9970	0
535	20240509	115700	29362930	9970	9970	9970	9970	64
536	20240509	115600	28724850	9970	9970	9970	9970	0
537	20240509	115500	28724850	9970	9970	9970	9970	0
538	20240509	115400	28724850	9970	9970	9970	9970	0
539	20240509	115300	28724850	9970	9970	9970	9970	0
540	20240509	115200	28724850	9970	9970	9970	9970	0
541	20240509	115100	28724850	9970	9970	9970	9970	0
542	20240509	115000	28724850	9970	9970	9970	9970	0
543	20240509	114900	28724850	9970	9970	9970	9970	0
544	20240509	114800	28724850	9970	9970	9970	9970	0
545	20240509	114700	28724850	9970	9970	9970	9970	0
546	20240509	114600	28724850	9970	9970	9970	9970	0
547	20240509	114500	28724850	9970	9970	9970	9970	0
548	20240509	114400	28724850	9970	9970	9970	9970	0
549	20240509	114300	28724850	9970	9970	9970	9970	0
550	20240509	114200	28724850	9970	9970	9970	9970	0
551	20240509	114100	28724850	9970	9970	9970	9970	0
552	20240509	114000	28724850	9970	9970	9970	9970	0
553	20240509	113900	28724850	9970	9970	9970	9970	18
554	20240509	113800	28545390	9970	9970	9970	9970	0
555	20240509	113700	28545390	9970	9970	9970	9970	0
556	20240509	113600	28545390	9970	9970	9970	9970	0
557	20240509	113500	28545390	9970	9970	9970	9970	0
558	20240509	113400	28545390	9970	9970	10040	9930	2125
559	20240509	113300	7282930	9970	9970	9970	9970	0
560	20240509	113200	7282930	9970	9960	9970	9960	20
561	20240509	113100	7083710	9920	9920	9920	9920	0
562	20240509	113000	7083710	9920	9920	9920	9920	0
563	20240509	112900	7083710	9920	9920	9920	9920	0
564	20240509	112800	7083710	9920	9920	9920	9920	0
565	20240509	112700	7083710	9920	9920	9920	9920	0
566	20240509	112600	7083710	9920	9920	9920	9920	0
567	20240509	112500	7083710	9920	9920	9920	9920	0
568	20240509	112400	7083710	9920	9920	9920	9920	0
569	20240509	112300	7083710	9920	9920	9920	9920	0
570	20240509	112200	7083710	9920	9920	9920	9920	0
571	20240509	112100	7083710	9920	9920	9920	9920	0
572	20240509	112000	7083710	9920	9920	9920	9920	0
573	20240509	111900	7083710	9920	9920	9920	9920	0
574	20240509	111800	7083710	9920	9920	9920	9920	0
575	20240509	111700	7083710	9920	9920	9920	9920	1
576	20240509	111600	7073790	9910	9910	9910	9910	23
577	20240509	111500	6845860	9920	9920	9920	9920	0
578	20240509	111400	6845860	9920	9920	9920	9920	75
579	20240509	111300	6101860	9920	9920	9920	9920	0
580	20240509	111200	6101860	9920	9920	9920	9920	0
581	20240509	111100	6101860	9920	9920	9920	9920	0
582	20240509	111000	6101860	9920	9920	9920	9920	0
583	20240509	110900	6101860	9920	9920	9920	9920	0
584	20240509	110800	6101860	9920	9920	9920	9920	101
585	20240509	110700	5099940	9920	9920	9920	9920	3
586	20240509	110600	5070180	9930	9930	9930	9930	11
587	20240509	110500	4960950	9930	9930	9930	9930	10
588	20240509	110400	4861650	9940	9940	9940	9940	0
589	20240509	110300	4861650	9940	9940	9940	9940	0
590	20240509	110200	4861650	9940	9940	9940	9940	0
591	20240509	110100	4861650	9940	9940	9940	9940	0
592	20240509	110000	4861650	9940	9940	9940	9940	0
593	20240509	105900	4861650	9940	9950	9950	9940	61
594	20240509	105800	4254960	9950	9950	9950	9950	0
595	20240509	105700	4254960	9950	9950	9950	9950	0
596	20240509	105600	4254960	9950	9950	9950	9950	0
597	20240509	105500	4254960	9950	9950	9950	9950	0
598	20240509	105400	4254960	9950	9950	9950	9950	0
599	20240509	105300	4254960	9950	9950	9950	9950	0
600	20240509	105200	4254960	9950	9950	9950	9950	0
601	20240509	105100	4254960	9950	9950	9950	9950	0
602	20240509	105000	4254960	9950	9950	9950	9950	0
603	20240509	104900	4254960	9950	9950	9950	9950	0
604	20240509	104800	4254960	9950	9960	9960	9950	66
605	20240509	104700	3598150	9980	9980	9980	9980	0
606	20240509	104600	3598150	9980	9980	9980	9980	0
607	20240509	104500	3598150	9980	9980	9980	9980	0
608	20240509	104400	3598150	9980	9980	9980	9980	1
609	20240509	104300	3588170	9970	9970	9970	9970	0
610	20240509	104200	3588170	9970	9970	9970	9970	5
611	20240509	104100	3538320	9980	9980	9980	9980	0
612	20240509	104000	3538320	9980	9980	9980	9980	0
613	20240509	103900	3538320	9980	9980	9980	9980	0
614	20240509	103800	3538320	9980	9980	9980	9980	54
615	20240509	103700	2999400	9980	9980	9980	9980	0
616	20240509	103600	2999400	9980	9980	9980	9980	0
617	20240509	103500	2999400	9980	9980	9980	9980	0
618	20240509	103400	2999400	9980	9980	9980	9980	2
619	20240509	103300	2979440	9980	9980	9980	9980	0
620	20240509	103200	2979440	9980	9980	9980	9980	0
621	20240509	103100	2979440	9980	9980	9980	9980	0
622	20240509	103000	2979440	9980	9980	9980	9980	0
623	20240509	102900	2979440	9980	9980	9980	9980	0
624	20240509	102800	2979440	9980	9980	9980	9980	0
625	20240509	102700	2979440	9980	9980	9980	9980	0
626	20240509	102600	2979440	9980	9980	9980	9980	0
627	20240509	102500	2979440	9980	9980	9980	9980	0
628	20240509	102400	2979440	9980	9980	9980	9980	0
629	20240509	102300	2979440	9980	9980	9980	9980	0
630	20240509	102200	2979440	9980	9980	9980	9980	0
631	20240509	102100	2979440	9980	9980	9980	9980	0
632	20240509	102000	2979440	9980	9980	9980	9980	0
633	20240509	101900	2979440	9980	9980	9980	9980	0
634	20240509	101800	2979440	9980	9980	9980	9980	0
635	20240509	101700	2979440	9980	9980	9980	9980	0
636	20240509	101600	2979440	9980	9980	9980	9980	0
637	20240509	101500	2979440	9980	9980	9980	9980	0
638	20240509	101400	2979440	9980	9980	9980	9980	0
639	20240509	101300	2979440	9980	9980	9980	9980	0
640	20240509	101200	2979440	9980	9980	9980	9980	0
641	20240509	101100	2979440	9980	9980	9980	9980	0
642	20240509	101000	2979440	9980	9980	9980	9980	0
643	20240509	100900	2979440	9980	9980	9980	9980	0
644	20240509	100800	2979440	9980	9980	9980	9980	0
645	20240509	100700	2979440	9980	9980	9980	9980	0
646	20240509	100600	2979440	9980	9980	9980	9980	0
647	20240509	100500	2979440	9980	9980	9980	9980	0
648	20240509	100400	2979440	9980	9980	9980	9980	0
649	20240509	100300	2979440	9980	9980	9980	9980	0
650	20240509	100200	2979440	9980	9980	9980	9980	0
651	20240509	100100	2979440	9980	9980	9980	9980	0
652	20240509	100000	2979440	9980	9980	9980	9980	2
653	20240509	095900	2959480	10000	10000	10000	10000	0
654	20240509	095800	2959480	10000	10000	10000	10000	1
655	20240509	095700	2949480	10000	10000	10000	10000	0
656	20240509	095600	2949480	10000	10000	10000	10000	0
657	20240509	095500	2949480	10000	10000	10000	10000	0
658	20240509	095400	2949480	10000	10000	10000	10000	1
659	20240509	095300	2939480	10000	10000	10000	10000	0
660	20240509	095200	2939480	10000	10000	10000	10000	0
661	20240509	095100	2939480	10000	10000	10000	10000	5
662	20240509	095000	2889480	10000	10000	10000	10000	0
663	20240509	094900	2889480	10000	10000	10000	10000	0
664	20240509	094800	2889480	10000	10000	10000	10000	0
665	20240509	094700	2889480	10000	10000	10000	10000	0
666	20240509	094600	2889480	10000	10000	10000	10000	0
667	20240509	094500	2889480	10000	10000	10000	10000	0
668	20240509	094400	2889480	10000	10000	10000	10000	0
669	20240509	094300	2889480	10000	10000	10000	10000	0
670	20240509	094200	2889480	10000	10000	10000	10000	0
671	20240509	094100	2889480	10000	10000	10000	10000	0
672	20240509	094000	2889480	10000	10000	10000	10000	0
673	20240509	093900	2889480	10000	10000	10000	10000	0
674	20240509	093800	2889480	10000	10000	10000	10000	0
675	20240509	093700	2889480	10000	10000	10000	10000	0
676	20240509	093600	2889480	10000	10000	10000	10000	0
677	20240509	093500	2889480	10000	10000	10000	10000	0
678	20240509	093400	2889480	10000	10000	10000	10000	0
679	20240509	093300	2889480	10000	10000	10000	10000	200
680	20240509	093200	889480	10000	10000	10000	10000	0
681	20240509	093100	889480	10000	10000	10000	10000	0
682	20240509	093000	889480	10000	10000	10000	10000	0
683	20240509	092900	889480	10000	10000	10000	10000	0
684	20240509	092800	889480	10000	10000	10000	10000	2
685	20240509	092700	869480	10000	10000	10000	10000	0
686	20240509	092600	869480	10000	10000	10000	10000	0
687	20240509	092500	869480	10000	10000	10000	10000	0
688	20240509	092400	869480	10000	10000	10000	10000	0
689	20240509	092300	869480	10000	10000	10000	10000	0
690	20240509	092200	869480	10000	10000	10000	10000	0
691	20240509	092100	869480	10000	10000	10000	10000	0
692	20240509	092000	869480	10000	10000	10000	10000	0
693	20240509	091900	869480	10000	10000	10000	10000	0
694	20240509	091800	869480	10000	10000	10000	10000	0
695	20240509	091700	869480	10000	10000	10000	10000	0
696	20240509	091600	869480	10000	10000	10000	10000	0
697	20240509	091500	869480	10000	10000	10000	10000	0
698	20240509	091400	869480	10000	10000	10000	10000	0
699	20240509	091300	869480	10000	10000	10000	10000	0
700	20240509	091200	869480	10000	10000	10000	10000	0
701	20240509	091100	869480	10000	10000	10000	10000	0
702	20240509	091000	869480	10000	10000	10000	10000	0
703	20240509	090900	869480	10000	10000	10000	10000	1
704	20240509	090800	859480	9950	9950	9950	9950	0
705	20240509	090700	859480	9950	9950	9950	9950	5
706	20240509	090600	809730	9950	9950	9950	9950	0
707	20240509	090500	809730	9950	9950	9950	9950	0
708	20240509	090400	809730	9950	9950	9950	9950	0
709	20240509	090300	809730	9950	9950	9950	9950	0
710	20240509	090200	809730	9950	9970	9970	9950	51
711	20240509	090100	301500	9970	9970	9970	9970	6
712	20240509	090000	241680	10070	10070	10070	10070	24