KissMeData/290120/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205700	23084245	2960	2960	2960	2960	95
3	20240508	205600	23084245	2960	2960	2960	2960	0
4	20240508	205500	23084245	2960	2960	2960	2960	0
5	20240508	205400	23084245	2960	2960	2960	2960	0
6	20240508	205300	23084245	2960	2960	2960	2960	0
7	20240508	205200	23084245	2960	2960	2960	2960	0
8	20240508	205100	23084245	2960	2960	2960	2960	0
9	20240508	205000	23084245	2960	2960	2960	2960	0
10	20240508	204900	23084245	2960	2960	2960	2960	0
11	20240508	204800	23084245	2960	2960	2960	2960	0
12	20240508	204700	23084245	2960	2960	2960	2960	0
13	20240508	204600	23084245	2960	2960	2960	2960	0
14	20240508	204500	23084245	2960	2960	2960	2960	0
15	20240508	204400	23084245	2960	2960	2960	2960	0
16	20240508	204300	23084245	2960	2960	2960	2960	0
17	20240508	204200	23084245	2960	2960	2960	2960	0
18	20240508	204100	23084245	2960	2960	2960	2960	0
19	20240508	204000	23084245	2960	2960	2960	2960	0
20	20240508	203900	23084245	2960	2960	2960	2960	0
21	20240508	203800	23084245	2960	2960	2960	2960	0
22	20240508	203700	23084245	2960	2960	2960	2960	0
23	20240508	203600	23084245	2960	2960	2960	2960	0
24	20240508	203500	23084245	2960	2960	2960	2960	0
25	20240508	203400	23084245	2960	2960	2960	2960	0
26	20240508	203300	23084245	2960	2960	2960	2960	0
27	20240508	203200	23084245	2960	2960	2960	2960	0
28	20240508	203100	23084245	2960	2960	2960	2960	0
29	20240508	203000	23084245	2960	2960	2960	2960	0
30	20240508	202900	23084245	2960	2960	2960	2960	0
31	20240508	202800	23084245	2960	2960	2960	2960	0
32	20240508	202700	23084245	2960	2960	2960	2960	95
33	20240508	202600	23084245	2960	2960	2960	2960	0
34	20240508	202500	23084245	2960	2960	2960	2960	0
35	20240508	202400	23084245	2960	2960	2960	2960	0
36	20240508	202300	23084245	2960	2960	2960	2960	0
37	20240508	202200	23084245	2960	2960	2960	2960	0
38	20240508	202100	23084245	2960	2960	2960	2960	0
39	20240508	202000	23084245	2960	2960	2960	2960	0
40	20240508	201900	23084245	2960	2960	2960	2960	0
41	20240508	201800	23084245	2960	2960	2960	2960	0
42	20240508	201700	23084245	2960	2960	2960	2960	0
43	20240508	201600	23084245	2960	2960	2960	2960	0
44	20240508	201500	23084245	2960	2960	2960	2960	0
45	20240508	201400	23084245	2960	2960	2960	2960	0
46	20240508	201300	23084245	2960	2960	2960	2960	0
47	20240508	201200	23084245	2960	2960	2960	2960	0
48	20240508	201100	23084245	2960	2960	2960	2960	0
49	20240508	201000	23084245	2960	2960	2960	2960	0
50	20240508	200900	23084245	2960	2960	2960	2960	0
51	20240508	200800	23084245	2960	2960	2960	2960	0
52	20240508	200700	23084245	2960	2960	2960	2960	0
53	20240508	200600	23084245	2960	2960	2960	2960	0
54	20240508	200500	23084245	2960	2960	2960	2960	0
55	20240508	200400	23084245	2960	2960	2960	2960	0
56	20240508	200300	23084245	2960	2960	2960	2960	0
57	20240508	200200	23084245	2960	2960	2960	2960	0
58	20240508	200100	23084245	2960	2960	2960	2960	0
59	20240508	200000	23084245	2960	2960	2960	2960	0
60	20240508	195900	23084245	2960	2960	2960	2960	0
61	20240508	195800	23084245	2960	2960	2960	2960	0
62	20240508	195700	23084245	2960	2960	2960	2960	95
63	20240508	195600	23084245	2960	2960	2960	2960	0
64	20240508	195500	23084245	2960	2960	2960	2960	0
65	20240508	195400	23084245	2960	2960	2960	2960	0
66	20240508	195300	23084245	2960	2960	2960	2960	0
67	20240508	195200	23084245	2960	2960	2960	2960	0
68	20240508	195100	23084245	2960	2960	2960	2960	0
69	20240508	195000	23084245	2960	2960	2960	2960	0
70	20240508	194900	23084245	2960	2960	2960	2960	0
71	20240508	194800	23084245	2960	2960	2960	2960	0
72	20240508	194700	23084245	2960	2960	2960	2960	0
73	20240508	194600	23084245	2960	2960	2960	2960	0
74	20240508	194500	23084245	2960	2960	2960	2960	0
75	20240508	194400	23084245	2960	2960	2960	2960	0
76	20240508	194300	23084245	2960	2960	2960	2960	0
77	20240508	194200	23084245	2960	2960	2960	2960	0
78	20240508	194100	23084245	2960	2960	2960	2960	0
79	20240508	194000	23084245	2960	2960	2960	2960	0
80	20240508	193900	23084245	2960	2960	2960	2960	0
81	20240508	193800	23084245	2960	2960	2960	2960	0
82	20240508	193700	23084245	2960	2960	2960	2960	0
83	20240508	193600	23084245	2960	2960	2960	2960	0
84	20240508	193500	23084245	2960	2960	2960	2960	0
85	20240508	193400	23084245	2960	2960	2960	2960	0
86	20240508	193300	23084245	2960	2960	2960	2960	0
87	20240508	193200	23084245	2960	2960	2960	2960	0
88	20240508	193100	23084245	2960	2960	2960	2960	0
89	20240508	193000	23084245	2960	2960	2960	2960	0
90	20240508	192900	23084245	2960	2960	2960	2960	0
91	20240508	192800	23084245	2960	2960	2960	2960	0
92	20240508	192700	23084245	2960	2960	2960	2960	95
93	20240508	192600	23084245	2960	2960	2960	2960	0
94	20240508	192500	23084245	2960	2960	2960	2960	0
95	20240508	192400	23084245	2960	2960	2960	2960	0
96	20240508	192300	23084245	2960	2960	2960	2960	0
97	20240508	192200	23084245	2960	2960	2960	2960	0
98	20240508	192100	23084245	2960	2960	2960	2960	0
99	20240508	192000	23084245	2960	2960	2960	2960	0
100	20240508	191900	23084245	2960	2960	2960	2960	0
101	20240508	191800	23084245	2960	2960	2960	2960	0
102	20240508	191700	23084245	2960	2960	2960	2960	0
103	20240508	191600	23084245	2960	2960	2960	2960	0
104	20240508	191500	23084245	2960	2960	2960	2960	0
105	20240508	191400	23084245	2960	2960	2960	2960	0
106	20240508	191300	23084245	2960	2960	2960	2960	0
107	20240508	191200	23084245	2960	2960	2960	2960	0
108	20240508	191100	23084245	2960	2960	2960	2960	0
109	20240508	191000	23084245	2960	2960	2960	2960	0
110	20240508	190900	23084245	2960	2960	2960	2960	0
111	20240508	190800	23084245	2960	2960	2960	2960	0
112	20240508	190700	23084245	2960	2960	2960	2960	0
113	20240508	190600	23084245	2960	2960	2960	2960	0
114	20240508	190500	23084245	2960	2960	2960	2960	0
115	20240508	190400	23084245	2960	2960	2960	2960	0
116	20240508	190300	23084245	2960	2960	2960	2960	0
117	20240508	190200	23084245	2960	2960	2960	2960	0
118	20240508	190100	23084245	2960	2960	2960	2960	0
119	20240508	190000	23084245	2960	2960	2960	2960	0
120	20240508	185900	23084245	2960	2960	2960	2960	0
121	20240508	185800	23084245	2960	2960	2960	2960	0
122	20240508	185700	23084245	2960	2960	2960	2960	95
123	20240508	185600	23084245	2960	2960	2960	2960	0
124	20240508	185500	23084245	2960	2960	2960	2960	0
125	20240508	185400	23084245	2960	2960	2960	2960	0
126	20240508	185300	23084245	2960	2960	2960	2960	0
127	20240508	185200	23084245	2960	2960	2960	2960	0
128	20240508	185100	23084245	2960	2960	2960	2960	0
129	20240508	185000	23084245	2960	2960	2960	2960	0
130	20240508	184900	23084245	2960	2960	2960	2960	0
131	20240508	184800	23084245	2960	2960	2960	2960	0
132	20240508	184700	23084245	2960	2960	2960	2960	0
133	20240508	184600	23084245	2960	2960	2960	2960	0
134	20240508	184500	23084245	2960	2960	2960	2960	0
135	20240508	184400	23084245	2960	2960	2960	2960	0
136	20240508	184300	23084245	2960	2960	2960	2960	0
137	20240508	184200	23084245	2960	2960	2960	2960	0
138	20240508	184100	23084245	2960	2960	2960	2960	0
139	20240508	184000	23084245	2960	2960	2960	2960	0
140	20240508	183900	23084245	2960	2960	2960	2960	0
141	20240508	183800	23084245	2960	2960	2960	2960	0
142	20240508	183700	23084245	2960	2960	2960	2960	0
143	20240508	183600	23084245	2960	2960	2960	2960	0
144	20240508	183500	23084245	2960	2960	2960	2960	0
145	20240508	183400	23084245	2960	2960	2960	2960	0
146	20240508	183300	23084245	2960	2960	2960	2960	0
147	20240508	183200	23084245	2960	2960	2960	2960	0
148	20240508	183100	23084245	2960	2960	2960	2960	0
149	20240508	183000	23084245	2960	2960	2960	2960	0
150	20240508	182900	23084245	2960	2960	2960	2960	0
151	20240508	182800	23084245	2960	2960	2960	2960	0
152	20240508	182700	23084245	2960	2960	2960	2960	95
153	20240508	182600	23084245	2960	2960	2960	2960	0
154	20240508	182500	23084245	2960	2960	2960	2960	0
155	20240508	182400	23084245	2960	2960	2960	2960	0
156	20240508	182300	23084245	2960	2960	2960	2960	0
157	20240508	182200	23084245	2960	2960	2960	2960	0
158	20240508	182100	23084245	2960	2960	2960	2960	0
159	20240508	182000	23084245	2960	2960	2960	2960	0
160	20240508	181900	23084245	2960	2960	2960	2960	0
161	20240508	181800	23084245	2960	2960	2960	2960	0
162	20240508	181700	23084245	2960	2960	2960	2960	0
163	20240508	181600	23084245	2960	2960	2960	2960	0
164	20240508	181500	23084245	2960	2960	2960	2960	0
165	20240508	181400	23084245	2960	2960	2960	2960	0
166	20240508	181300	23084245	2960	2960	2960	2960	0
167	20240508	181200	23084245	2960	2960	2960	2960	0
168	20240508	181100	23084245	2960	2960	2960	2960	0
169	20240508	181000	23084245	2960	2960	2960	2960	0
170	20240508	180900	23084245	2960	2960	2960	2960	0
171	20240508	180800	23084245	2960	2960	2960	2960	0
172	20240508	180700	23084245	2960	2960	2960	2960	0
173	20240508	180600	23084245	2960	2960	2960	2960	0
174	20240508	180500	23084245	2960	2960	2960	2960	0
175	20240508	180400	23084245	2960	2960	2960	2960	0
176	20240508	180300	23084245	2960	2960	2960	2960	0
177	20240508	180200	23084245	2960	2960	2960	2960	0
178	20240508	180100	23084245	2960	2960	2960	2960	0
179	20240508	180000	23084245	2960	2960	2960	2960	0
180	20240508	175900	23084245	2960	2960	2960	2960	0
181	20240508	175800	23084245	2960	2960	2960	2960	0
182	20240508	175700	23084245	2960	2960	2960	2960	95
183	20240508	175600	23084245	2960	2960	2960	2960	0
184	20240508	175500	23084245	2960	2960	2960	2960	0
185	20240508	175400	23084245	2960	2960	2960	2960	0
186	20240508	175300	23084245	2960	2960	2960	2960	0
187	20240508	175200	23084245	2960	2960	2960	2960	0
188	20240508	175100	23084245	2960	2960	2960	2960	0
189	20240508	175000	23084245	2960	2960	2960	2960	0
190	20240508	174900	23084245	2960	2960	2960	2960	0
191	20240508	174800	23084245	2960	2960	2960	2960	0
192	20240508	174700	23084245	2960	2960	2960	2960	0
193	20240508	174600	23084245	2960	2960	2960	2960	0
194	20240508	174500	23084245	2960	2960	2960	2960	0
195	20240508	174400	23084245	2960	2960	2960	2960	0
196	20240508	174300	23084245	2960	2960	2960	2960	0
197	20240508	174200	23084245	2960	2960	2960	2960	0
198	20240508	174100	23084245	2960	2960	2960	2960	0
199	20240508	174000	23084245	2960	2960	2960	2960	0
200	20240508	173900	23084245	2960	2960	2960	2960	0
201	20240508	173800	23084245	2960	2960	2960	2960	0
202	20240508	173700	23084245	2960	2960	2960	2960	0
203	20240508	173600	23084245	2960	2960	2960	2960	0
204	20240508	173500	23084245	2960	2960	2960	2960	0
205	20240508	173400	23084245	2960	2960	2960	2960	0
206	20240508	173300	23084245	2960	2960	2960	2960	0
207	20240508	173200	23084245	2960	2960	2960	2960	0
208	20240508	173100	23084245	2960	2960	2960	2960	0
209	20240508	173000	23084245	2960	2960	2960	2960	0
210	20240508	172900	23084245	2960	2960	2960	2960	0
211	20240508	172800	23084245	2960	2960	2960	2960	0
212	20240508	172700	23084245	2960	2960	2960	2960	95
213	20240508	172600	23084245	2960	2960	2960	2960	0
214	20240508	172500	23084245	2960	2960	2960	2960	0
215	20240508	172400	23084245	2960	2960	2960	2960	0
216	20240508	172300	23084245	2960	2960	2960	2960	0
217	20240508	172200	23084245	2960	2960	2960	2960	0
218	20240508	172100	23084245	2960	2960	2960	2960	0
219	20240508	172000	23084245	2960	2960	2960	2960	0
220	20240508	171900	23084245	2960	2960	2960	2960	0
221	20240508	171800	23084245	2960	2960	2960	2960	0
222	20240508	171700	23084245	2960	2960	2960	2960	0
223	20240508	171600	23084245	2960	2960	2960	2960	0
224	20240508	171500	23084245	2960	2960	2960	2960	0
225	20240508	171400	23084245	2960	2960	2960	2960	0
226	20240508	171300	23084245	2960	2960	2960	2960	0
227	20240508	171200	23084245	2960	2960	2960	2960	0
228	20240508	171100	23084245	2960	2960	2960	2960	0
229	20240508	171000	23084245	2960	2960	2960	2960	0
230	20240508	170900	23084245	2960	2960	2960	2960	0
231	20240508	170800	23084245	2960	2960	2960	2960	0
232	20240508	170700	23084245	2960	2960	2960	2960	0
233	20240508	170600	23084245	2960	2960	2960	2960	0
234	20240508	170500	23084245	2960	2960	2960	2960	0
235	20240508	170400	23084245	2960	2960	2960	2960	0
236	20240508	170300	23084245	2960	2960	2960	2960	0
237	20240508	170200	23084245	2960	2960	2960	2960	0
238	20240508	170100	23084245	2960	2960	2960	2960	0
239	20240508	170000	23084245	2960	2960	2960	2960	0
240	20240508	165900	23084245	2960	2960	2960	2960	0
241	20240508	165800	23084245	2960	2960	2960	2960	0
242	20240508	165700	23084245	2960	2960	2960	2960	95
243	20240508	165600	23084245	2960	2960	2960	2960	0
244	20240508	165500	23084245	2960	2960	2960	2960	0
245	20240508	165400	23084245	2960	2960	2960	2960	0
246	20240508	165300	23084245	2960	2960	2960	2960	0
247	20240508	165200	23084245	2960	2960	2960	2960	0
248	20240508	165100	23084245	2960	2960	2960	2960	0
249	20240508	165000	23084245	2960	2960	2960	2960	0
250	20240508	164900	23084245	2960	2960	2960	2960	0
251	20240508	164800	23084245	2960	2960	2960	2960	0
252	20240508	164700	23084245	2960	2960	2960	2960	0
253	20240508	164600	23084245	2960	2960	2960	2960	0
254	20240508	164500	23084245	2960	2960	2960	2960	0
255	20240508	164400	23084245	2960	2960	2960	2960	0
256	20240508	164300	23084245	2960	2960	2960	2960	0
257	20240508	164200	23084245	2960	2960	2960	2960	0
258	20240508	164100	23084245	2960	2960	2960	2960	0
259	20240508	164000	23084245	2960	2960	2960	2960	0
260	20240508	163900	23084245	2960	2960	2960	2960	0
261	20240508	163800	23084245	2960	2960	2960	2960	0
262	20240508	163700	23084245	2960	2960	2960	2960	0
263	20240508	163600	23084245	2960	2960	2960	2960	0
264	20240508	163500	23084245	2960	2960	2960	2960	0
265	20240508	163400	23084245	2960	2960	2960	2960	0
266	20240508	163300	23084245	2960	2960	2960	2960	0
267	20240508	163200	23084245	2960	2960	2960	2960	0
268	20240508	163100	23084245	2960	2960	2960	2960	0
269	20240508	163000	23084245	2960	2960	2960	2960	0
270	20240508	162900	23084245	2960	2960	2960	2960	0
271	20240508	162800	23084245	2960	2960	2960	2960	0
272	20240508	162700	23084245	2960	2960	2960	2960	95
273	20240508	162600	23084245	2960	2960	2960	2960	0
274	20240508	162500	23084245	2960	2960	2960	2960	0
275	20240508	162400	23084245	2960	2960	2960	2960	0
276	20240508	162300	23084245	2960	2960	2960	2960	0
277	20240508	162200	23084245	2960	2960	2960	2960	0
278	20240508	162100	23084245	2960	2960	2960	2960	0
279	20240508	162000	23084245	2960	2960	2960	2960	0
280	20240508	161900	23084245	2960	2960	2960	2960	0
281	20240508	161800	23084245	2960	2960	2960	2960	0
282	20240508	161700	23084245	2960	2960	2960	2960	0
283	20240508	161600	23084245	2960	2960	2960	2960	0
284	20240508	161500	23084245	2960	2960	2960	2960	0
285	20240508	161400	23084245	2960	2960	2960	2960	0
286	20240508	161300	23084245	2960	2960	2960	2960	0
287	20240508	161200	23084245	2960	2960	2960	2960	0
288	20240508	161100	23084245	2960	2960	2960	2960	0
289	20240508	161000	23084245	2960	2960	2960	2960	0
290	20240508	160900	23084245	2960	2960	2960	2960	0
291	20240508	160800	23084245	2960	2960	2960	2960	0
292	20240508	160700	23084245	2960	2960	2960	2960	0
293	20240508	160600	23084245	2960	2960	2960	2960	0
294	20240508	160500	23084245	2960	2960	2960	2960	0
295	20240508	160400	23084245	2960	2960	2960	2960	0
296	20240508	160300	23084245	2960	2960	2960	2960	0
297	20240508	160200	23084245	2960	2960	2960	2960	0
298	20240508	160100	23084245	2960	2960	2960	2960	0
299	20240508	160000	23084245	2960	2960	2960	2960	0
300	20240508	155900	23084245	2960	2960	2960	2960	0
301	20240508	155800	23084245	2960	2960	2960	2960	0
302	20240508	155700	23084245	2960	2960	2960	2960	95
303	20240508	155600	23084245	2960	2960	2960	2960	0
304	20240508	155500	23084245	2960	2960	2960	2960	0
305	20240508	155400	23084245	2960	2960	2960	2960	0
306	20240508	155300	23084245	2960	2960	2960	2960	0
307	20240508	155200	23084245	2960	2960	2960	2960	0
308	20240508	155100	23084245	2960	2960	2960	2960	0
309	20240508	155000	23084245	2960	2960	2960	2960	0
310	20240508	154900	23084245	2960	2960	2960	2960	0
311	20240508	154800	23084245	2960	2960	2960	2960	0
312	20240508	154700	23084245	2960	2960	2960	2960	0
313	20240508	154600	23084245	2960	2960	2960	2960	0
314	20240508	154500	23084245	2960	2960	2960	2960	0
315	20240508	154400	23084245	2960	2960	2960	2960	0
316	20240508	154300	23084245	2960	2960	2960	2960	0
317	20240508	154200	23084245	2960	2960	2960	2960	0
318	20240508	154100	23084245	2960	2960	2960	2960	0
319	20240508	154000	23084245	2960	2960	2960	2960	0
320	20240508	153900	23084245	2960	2960	2960	2960	0
321	20240508	153800	23084245	2960	2960	2960	2960	0
322	20240508	153700	23084245	2960	2960	2960	2960	0
323	20240508	153600	23084245	2960	2960	2960	2960	0
324	20240508	153500	23084245	2960	2960	2960	2960	0
325	20240508	153400	23084245	2960	2960	2960	2960	0
326	20240508	153300	23084245	2960	2960	2960	2960	0
327	20240508	153200	23084245	2960	2960	2960	2960	0
328	20240508	153100	23084245	2960	2960	2960	2960	0
329	20240508	153000	23084245	2960	2960	2960	2960	95
330	20240508	152900	22803045	2960	2960	2960	2960	0
331	20240508	152800	22803045	2960	2960	2960	2960	0
332	20240508	152700	22803045	2960	2960	2960	2960	0
333	20240508	152600	22803045	2960	2960	2960	2960	0
334	20240508	152500	22803045	2960	2960	2960	2960	0
335	20240508	152400	22803045	2960	2960	2960	2960	0
336	20240508	152300	22803045	2960	2960	2960	2960	0
337	20240508	152200	22803045	2960	2960	2960	2960	0
338	20240508	152100	22803045	2960	2960	2960	2960	0
339	20240508	152000	22803045	2960	2960	2960	2960	0
340	20240508	151900	22803045	2960	2960	2960	2960	0
341	20240508	151800	22803045	2960	2960	2960	2960	0
342	20240508	151700	22803045	2960	2960	2960	2960	0
343	20240508	151600	22803045	2960	2960	2960	2960	0
344	20240508	151500	22803045	2960	2960	2960	2960	0
345	20240508	151400	22803045	2960	2960	2960	2960	0
346	20240508	151300	22803045	2960	2960	2960	2960	0
347	20240508	151200	22803045	2960	2960	2960	2960	1
348	20240508	151100	22800085	2955	2955	2955	2955	0
349	20240508	151000	22800085	2955	2955	2955	2955	0
350	20240508	150900	22800085	2955	2955	2955	2955	8
351	20240508	150800	22776445	2960	2960	2960	2960	0
352	20240508	150700	22776445	2960	2960	2960	2960	0
353	20240508	150600	22776445	2960	2960	2960	2960	28
354	20240508	150500	22693565	2960	2960	2960	2960	0
355	20240508	150400	22693565	2960	2960	2960	2960	0
356	20240508	150300	22693565	2960	2960	2960	2960	0
357	20240508	150200	22693565	2960	2960	2960	2960	0
358	20240508	150100	22693565	2960	2960	2960	2960	0
359	20240508	150000	22693565	2960	2960	2960	2960	0
360	20240508	145900	22693565	2960	2960	2960	2960	0
361	20240508	145800	22693565	2960	2960	2960	2960	0
362	20240508	145700	22693565	2960	2960	2960	2960	0
363	20240508	145600	22693565	2960	2960	2960	2960	0
364	20240508	145500	22693565	2960	2960	2960	2960	0
365	20240508	145400	22693565	2960	2960	2960	2960	0
366	20240508	145300	22693565	2960	2960	2960	2960	0
367	20240508	145200	22693565	2960	2960	2960	2960	0
368	20240508	145100	22693565	2960	2960	2960	2960	0
369	20240508	145000	22693565	2960	2960	2960	2960	0
370	20240508	144900	22693565	2960	2960	2960	2960	0
371	20240508	144800	22693565	2960	2960	2960	2960	0
372	20240508	144700	22693565	2960	2960	2960	2960	0
373	20240508	144600	22693565	2960	2960	2960	2960	0
374	20240508	144500	22693565	2960	2960	2960	2960	0
375	20240508	144400	22693565	2960	2960	2960	2960	0
376	20240508	144300	22693565	2960	2960	2960	2960	0
377	20240508	144200	22693565	2960	2960	2960	2960	0
378	20240508	144100	22693565	2960	2960	2960	2960	10
379	20240508	144000	22663965	2960	2960	2960	2960	0
380	20240508	143900	22663965	2960	2960	2960	2960	0
381	20240508	143800	22663965	2960	2960	2960	2960	0
382	20240508	143700	22663965	2960	2960	2960	2960	0
383	20240508	143600	22663965	2960	2960	2960	2960	0
384	20240508	143500	22663965	2960	2960	2960	2960	0
385	20240508	143400	22663965	2960	2960	2960	2960	0
386	20240508	143300	22663965	2960	2960	2960	2960	0
387	20240508	143200	22663965	2960	2960	2960	2960	0
388	20240508	143100	22663965	2960	2960	2960	2960	0
389	20240508	143000	22663965	2960	2960	2960	2960	0
390	20240508	142900	22663965	2960	2960	2960	2960	40
391	20240508	142800	22545565	2960	2960	2960	2960	0
392	20240508	142700	22545565	2960	2960	2960	2960	8
393	20240508	142600	22521885	2960	2960	2960	2960	50
394	20240508	142500	22373885	2960	2960	2960	2960	0
395	20240508	142400	22373885	2960	2960	2960	2960	0
396	20240508	142300	22373885	2960	2960	2960	2960	1
397	20240508	142200	22370925	2960	2960	2960	2960	0
398	20240508	142100	22370925	2960	2960	2960	2960	0
399	20240508	142000	22370925	2960	2960	2960	2960	0
400	20240508	141900	22370925	2960	2960	2960	2960	0
401	20240508	141800	22370925	2960	2960	2960	2960	0
402	20240508	141700	22370925	2960	2960	2960	2960	0
403	20240508	141600	22370925	2960	2960	2960	2960	0
404	20240508	141500	22370925	2960	2960	2960	2960	0
405	20240508	141400	22370925	2960	2960	2960	2960	0
406	20240508	141300	22370925	2960	2960	2960	2960	0
407	20240508	141200	22370925	2960	2960	2960	2960	0
408	20240508	141100	22370925	2960	2960	2960	2960	0
409	20240508	141000	22370925	2960	2960	2960	2960	0
410	20240508	140900	22370925	2960	2960	2960	2960	0
411	20240508	140800	22370925	2960	2960	2960	2960	0
412	20240508	140700	22370925	2960	2960	2960	2960	0
413	20240508	140600	22370925	2960	2960	2960	2960	0
414	20240508	140500	22370925	2960	2960	2960	2960	0
415	20240508	140400	22370925	2960	2960	2960	2960	0
416	20240508	140300	22370925	2960	2960	2960	2960	0
417	20240508	140200	22370925	2960	2960	2960	2960	0
418	20240508	140100	22370925	2960	2960	2960	2960	0
419	20240508	140000	22370925	2960	2960	2960	2960	0
420	20240508	135900	22370925	2960	2960	2960	2960	0
421	20240508	135800	22370925	2960	2960	2960	2960	0
422	20240508	135700	22370925	2960	2960	2960	2960	0
423	20240508	135600	22370925	2960	2960	2960	2960	0
424	20240508	135500	22370925	2960	2960	2960	2960	0
425	20240508	135400	22370925	2960	2960	2960	2960	0
426	20240508	135300	22370925	2960	2960	2960	2960	0
427	20240508	135200	22370925	2960	2960	2960	2960	0
428	20240508	135100	22370925	2960	2960	2960	2960	0
429	20240508	135000	22370925	2960	2960	2960	2960	0
430	20240508	134900	22370925	2960	2960	2960	2960	0
431	20240508	134800	22370925	2960	2960	2960	2960	0
432	20240508	134700	22370925	2960	2960	2960	2960	0
433	20240508	134600	22370925	2960	2960	2960	2960	0
434	20240508	134500	22370925	2960	2960	2960	2960	0
435	20240508	134400	22370925	2960	2960	2960	2960	0
436	20240508	134300	22370925	2960	2960	2960	2960	0
437	20240508	134200	22370925	2960	2960	2960	2960	0
438	20240508	134100	22370925	2960	2960	2960	2960	0
439	20240508	134000	22370925	2960	2960	2960	2960	0
440	20240508	133900	22370925	2960	2960	2960	2960	0
441	20240508	133800	22370925	2960	2960	2960	2960	5
442	20240508	133700	22356125	2960	2960	2960	2960	0
443	20240508	133600	22356125	2960	2960	2960	2960	5
444	20240508	133500	22341325	2960	2960	2960	2960	0
445	20240508	133400	22341325	2960	2960	2960	2960	0
446	20240508	133300	22341325	2960	2960	2960	2960	0
447	20240508	133200	22341325	2960	2960	2960	2960	0
448	20240508	133100	22341325	2960	2960	2960	2960	0
449	20240508	133000	22341325	2960	2960	2960	2960	0
450	20240508	132900	22341325	2960	2960	2960	2960	0
451	20240508	132800	22341325	2960	2960	2960	2960	0
452	20240508	132700	22341325	2960	2960	2960	2960	5
453	20240508	132600	22326525	2950	2955	2955	2950	364
454	20240508	132500	21252545	2960	2960	2960	2960	0
455	20240508	132400	21252545	2960	2960	2960	2960	0
456	20240508	132300	21252545	2960	2960	2960	2960	80
457	20240508	132200	21015745	2960	2960	2960	2960	1400
458	20240508	132100	16871745	2960	2960	2960	2960	0
459	20240508	132000	16871745	2960	2960	2960	2960	0
460	20240508	131900	16871745	2960	2960	2960	2960	0
461	20240508	131800	16871745	2960	2960	2960	2960	0
462	20240508	131700	16871745	2960	2960	2960	2960	0
463	20240508	131600	16871745	2960	2960	2960	2960	9
464	20240508	131500	16845105	2955	2955	2955	2955	2
465	20240508	131400	16839195	2960	2960	2960	2960	0
466	20240508	131300	16839195	2960	2960	2960	2960	0
467	20240508	131200	16839195	2960	2960	2960	2960	0
468	20240508	131100	16839195	2960	2960	2960	2960	0
469	20240508	131000	16839195	2960	2960	2960	2960	0
470	20240508	130900	16839195	2960	2960	2960	2960	0
471	20240508	130800	16839195	2960	2960	2960	2960	0
472	20240508	130700	16839195	2960	2960	2960	2960	0
473	20240508	130600	16839195	2960	2960	2960	2960	0
474	20240508	130500	16839195	2960	2960	2960	2960	0
475	20240508	130400	16839195	2960	2960	2960	2960	0
476	20240508	130300	16839195	2960	2960	2960	2960	1
477	20240508	130200	16836235	2960	2960	2960	2960	15
478	20240508	130100	16791835	2960	2960	2960	2960	0
479	20240508	130000	16791835	2960	2960	2960	2960	0
480	20240508	125900	16791835	2960	2960	2960	2960	10
481	20240508	125800	16762235	2960	2960	2960	2960	0
482	20240508	125700	16762235	2960	2960	2960	2960	0
483	20240508	125600	16762235	2960	2960	2960	2960	0
484	20240508	125500	16762235	2960	2960	2960	2960	0
485	20240508	125400	16762235	2960	2960	2960	2960	0
486	20240508	125300	16762235	2960	2960	2960	2960	0
487	20240508	125200	16762235	2960	2960	2960	2960	0
488	20240508	125100	16762235	2960	2960	2960	2960	0
489	20240508	125000	16762235	2960	2960	2960	2960	0
490	20240508	124900	16762235	2960	2960	2960	2960	0
491	20240508	124800	16762235	2960	2960	2960	2960	0
492	20240508	124700	16762235	2960	2960	2960	2960	0
493	20240508	124600	16762235	2960	2960	2960	2960	0
494	20240508	124500	16762235	2960	2960	2960	2960	0
495	20240508	124400	16762235	2960	2960	2960	2960	0
496	20240508	124300	16762235	2960	2960	2960	2960	0
497	20240508	124200	16762235	2960	2960	2960	2960	0
498	20240508	124100	16762235	2960	2955	2960	2955	60
499	20240508	124000	16584835	2960	2960	2960	2960	0
500	20240508	123900	16584835	2960	2960	2960	2960	0
501	20240508	123800	16584835	2960	2960	2960	2960	30
502	20240508	123700	16496035	2955	2955	2955	2955	0
503	20240508	123600	16496035	2955	2955	2955	2955	248
504	20240508	123500	15763195	2955	2955	2955	2955	0
505	20240508	123400	15763195	2955	2955	2955	2955	0
506	20240508	123300	15763195	2955	2955	2955	2955	0
507	20240508	123200	15763195	2955	2955	2955	2955	0
508	20240508	123100	15763195	2955	2955	2955	2955	0
509	20240508	123000	15763195	2955	2955	2955	2955	0
510	20240508	122900	15763195	2955	2955	2955	2955	0
511	20240508	122800	15763195	2955	2955	2955	2955	0
512	20240508	122700	15763195	2955	2955	2955	2955	0
513	20240508	122600	15763195	2955	2955	2955	2955	0
514	20240508	122500	15763195	2955	2955	2955	2955	0
515	20240508	122400	15763195	2955	2955	2955	2955	60
516	20240508	122300	15585895	2955	2955	2955	2955	4
517	20240508	122200	15574075	2955	2955	2955	2955	296
518	20240508	122100	14699395	2955	2955	2955	2955	0
519	20240508	122000	14699395	2955	2955	2955	2955	0
520	20240508	121900	14699395	2955	2955	2955	2955	0
521	20240508	121800	14699395	2955	2955	2955	2955	0
522	20240508	121700	14699395	2955	2955	2955	2955	0
523	20240508	121600	14699395	2955	2955	2955	2955	0
524	20240508	121500	14699395	2955	2955	2955	2955	0
525	20240508	121400	14699395	2955	2955	2955	2955	0
526	20240508	121300	14699395	2955	2955	2955	2955	0
527	20240508	121200	14699395	2955	2955	2955	2955	0
528	20240508	121100	14699395	2955	2955	2955	2955	0
529	20240508	121000	14699395	2955	2955	2955	2955	0
530	20240508	120900	14699395	2955	2955	2955	2955	0
531	20240508	120800	14699395	2955	2955	2955	2955	0
532	20240508	120700	14699395	2955	2955	2955	2955	0
533	20240508	120600	14699395	2955	2955	2955	2955	0
534	20240508	120500	14699395	2955	2955	2955	2955	0
535	20240508	120400	14699395	2955	2955	2955	2955	0
536	20240508	120300	14699395	2955	2955	2955	2955	0
537	20240508	120200	14699395	2955	2955	2955	2955	0
538	20240508	120100	14699395	2955	2955	2955	2955	0
539	20240508	120000	14699395	2955	2955	2955	2955	0
540	20240508	115900	14699395	2955	2955	2955	2955	1
541	20240508	115800	14696440	2950	2950	2950	2950	0
542	20240508	115700	14696440	2950	2950	2950	2950	11
543	20240508	115600	14663990	2950	2950	2950	2950	0
544	20240508	115500	14663990	2950	2950	2950	2950	0
545	20240508	115400	14663990	2950	2950	2950	2950	100
546	20240508	115300	14368990	2950	2950	2950	2950	100
547	20240508	115200	14073990	2950	2950	2950	2950	5
548	20240508	115100	14059240	2950	2950	2950	2950	0
549	20240508	115000	14059240	2950	2950	2950	2950	0
550	20240508	114900	14059240	2950	2950	2950	2950	0
551	20240508	114800	14059240	2950	2950	2950	2950	0
552	20240508	114700	14059240	2950	2950	2950	2950	0
553	20240508	114600	14059240	2950	2955	2955	2950	10
554	20240508	114500	14029725	2960	2960	2960	2960	0
555	20240508	114400	14029725	2960	2960	2960	2960	0
556	20240508	114300	14029725	2960	2960	2960	2960	1
557	20240508	114200	14026765	2960	2960	2960	2960	2
558	20240508	114100	14020845	2960	2960	2960	2960	0
559	20240508	114000	14020845	2960	2960	2960	2960	1
560	20240508	113900	14017885	2955	2955	2955	2955	0
561	20240508	113800	14017885	2955	2955	2955	2955	3
562	20240508	113700	14009020	2960	2960	2960	2960	0
563	20240508	113600	14009020	2960	2960	2960	2960	0
564	20240508	113500	14009020	2960	2960	2960	2960	0
565	20240508	113400	14009020	2960	2960	2960	2960	0
566	20240508	113300	14009020	2960	2960	2960	2960	0
567	20240508	113200	14009020	2960	2960	2960	2960	0
568	20240508	113100	14009020	2960	2960	2960	2960	0
569	20240508	113000	14009020	2960	2960	2960	2960	0
570	20240508	112900	14009020	2960	2960	2960	2960	0
571	20240508	112800	14009020	2960	2960	2960	2960	0
572	20240508	112700	14009020	2960	2960	2960	2960	0
573	20240508	112600	14009020	2960	2960	2960	2960	0
574	20240508	112500	14009020	2960	2960	2960	2960	3
575	20240508	112400	14000140	2950	2950	2950	2950	0
576	20240508	112300	14000140	2950	2950	2950	2950	0
577	20240508	112200	14000140	2950	2950	2950	2950	0
578	20240508	112100	14000140	2950	2950	2950	2950	0
579	20240508	112000	14000140	2950	2950	2950	2950	0
580	20240508	111900	14000140	2950	2950	2950	2950	0
581	20240508	111800	14000140	2950	2950	2950	2950	0
582	20240508	111700	14000140	2950	2950	2950	2950	0
583	20240508	111600	14000140	2950	2950	2950	2950	0
584	20240508	111500	14000140	2950	2950	2950	2950	0
585	20240508	111400	14000140	2950	2950	2950	2950	0
586	20240508	111300	14000140	2950	2950	2950	2950	0
587	20240508	111200	14000140	2950	2950	2950	2950	0
588	20240508	111100	14000140	2950	2950	2950	2950	0
589	20240508	111000	14000140	2950	2950	2950	2950	0
590	20240508	110900	14000140	2950	2950	2950	2950	48
591	20240508	110800	13858540	2950	2950	2950	2950	0
592	20240508	110700	13858540	2950	2950	2950	2950	0
593	20240508	110600	13858540	2950	2950	2950	2950	0
594	20240508	110500	13858540	2950	2950	2950	2950	0
595	20240508	110400	13858540	2950	2950	2950	2950	0
596	20240508	110300	13858540	2950	2950	2950	2950	0
597	20240508	110200	13858540	2950	2950	2950	2950	0
598	20240508	110100	13858540	2950	2950	2950	2950	0
599	20240508	110000	13858540	2950	2950	2950	2950	0
600	20240508	105900	13858540	2950	2950	2950	2950	0
601	20240508	105800	13858540	2950	2950	2950	2950	0
602	20240508	105700	13858540	2950	2950	2950	2950	0
603	20240508	105600	13858540	2950	2950	2950	2950	0
604	20240508	105500	13858540	2950	2950	2950	2950	0
605	20240508	105400	13858540	2950	2950	2950	2950	0
606	20240508	105300	13858540	2950	2950	2950	2950	0
607	20240508	105200	13858540	2950	2950	2950	2950	0
608	20240508	105100	13858540	2950	2950	2950	2950	0
609	20240508	105000	13858540	2950	2950	2950	2950	100
610	20240508	104900	13563540	2950	2950	2950	2950	20
611	20240508	104800	13504540	2935	2935	2935	2935	0
612	20240508	104700	13504540	2935	2935	2935	2935	194
613	20240508	104600	12935150	2930	2930	2930	2930	0
614	20240508	104500	12935150	2930	2965	2965	2930	1798
615	20240508	104400	7637310	2965	2965	2965	2965	39
616	20240508	104300	7521675	2965	2965	2965	2965	0
617	20240508	104200	7521675	2965	2965	2965	2965	20
618	20240508	104100	7462375	2965	2965	2965	2965	0
619	20240508	104000	7462375	2965	2965	2965	2965	0
620	20240508	103900	7462375	2965	2965	2965	2965	0
621	20240508	103800	7462375	2965	2965	2965	2965	0
622	20240508	103700	7462375	2965	2965	2965	2965	0
623	20240508	103600	7462375	2965	2965	2965	2965	0
624	20240508	103500	7462375	2965	2965	2965	2965	0
625	20240508	103400	7462375	2965	2965	2965	2965	0
626	20240508	103300	7462375	2965	2965	2965	2965	0
627	20240508	103200	7462375	2965	2965	2965	2965	0
628	20240508	103100	7462375	2965	2965	2965	2965	0
629	20240508	103000	7462375	2965	2965	2965	2965	0
630	20240508	102900	7462375	2965	2965	2965	2965	0
631	20240508	102800	7462375	2965	2965	2965	2965	0
632	20240508	102700	7462375	2965	2965	2965	2965	0
633	20240508	102600	7462375	2965	2965	2965	2965	0
634	20240508	102500	7462375	2965	2965	2965	2965	0
635	20240508	102400	7462375	2965	2965	2965	2965	0
636	20240508	102300	7462375	2965	2965	2965	2965	0
637	20240508	102200	7462375	2965	2965	2965	2965	0
638	20240508	102100	7462375	2965	2965	2965	2965	0
639	20240508	102000	7462375	2965	2965	2965	2965	0
640	20240508	101900	7462375	2965	2965	2965	2965	0
641	20240508	101800	7462375	2965	2965	2965	2965	0
642	20240508	101700	7462375	2965	2965	2965	2965	0
643	20240508	101600	7462375	2965	2965	2965	2965	0
644	20240508	101500	7462375	2965	2965	2965	2965	0
645	20240508	101400	7462375	2965	2965	2965	2965	0
646	20240508	101300	7462375	2965	2965	2965	2965	0
647	20240508	101200	7462375	2965	2965	2965	2965	0
648	20240508	101100	7462375	2965	2965	2965	2965	0
649	20240508	101000	7462375	2965	2965	2965	2965	0
650	20240508	100900	7462375	2965	2965	2965	2965	0
651	20240508	100800	7462375	2965	2965	2965	2965	0
652	20240508	100700	7462375	2965	2965	2965	2965	0
653	20240508	100600	7462375	2965	2965	2965	2965	0
654	20240508	100500	7462375	2965	2965	2965	2965	0
655	20240508	100400	7462375	2965	2965	2965	2965	0
656	20240508	100300	7462375	2965	2965	2965	2965	0
657	20240508	100200	7462375	2965	2965	2965	2965	0
658	20240508	100100	7462375	2965	2965	2965	2965	0
659	20240508	100000	7462375	2965	2965	2965	2965	0
660	20240508	095900	7462375	2965	2965	2965	2965	0
661	20240508	095800	7462375	2965	2965	2965	2965	0
662	20240508	095700	7462375	2965	2965	2965	2965	1
663	20240508	095600	7459410	2965	2965	2965	2965	7
664	20240508	095500	7438655	2970	2970	2970	2970	0
665	20240508	095400	7438655	2970	2970	2970	2970	0
666	20240508	095300	7438655	2970	2970	2970	2970	0
667	20240508	095200	7438655	2970	2970	2970	2970	0
668	20240508	095100	7438655	2970	2970	2970	2970	0
669	20240508	095000	7438655	2970	2970	2970	2970	0
670	20240508	094900	7438655	2970	2970	2970	2970	0
671	20240508	094800	7438655	2970	2970	2970	2970	0
672	20240508	094700	7438655	2970	2970	2970	2970	0
673	20240508	094600	7438655	2970	2970	2970	2970	0
674	20240508	094500	7438655	2970	2970	2970	2970	0
675	20240508	094400	7438655	2970	2970	2970	2970	359
676	20240508	094300	6372425	2990	2990	2990	2990	0
677	20240508	094200	6372425	2990	2990	2990	2990	0
678	20240508	094100	6372425	2990	2990	2990	2990	0
679	20240508	094000	6372425	2990	2990	2990	2990	0
680	20240508	093900	6372425	2990	2990	2990	2990	0
681	20240508	093800	6372425	2990	2990	2990	2990	0
682	20240508	093700	6372425	2990	2990	2990	2990	0
683	20240508	093600	6372425	2990	2990	2990	2990	0
684	20240508	093500	6372425	2990	2990	2990	2990	0
685	20240508	093400	6372425	2990	2990	2990	2990	0
686	20240508	093300	6372425	2990	2990	2990	2990	2
687	20240508	093200	6366445	2995	2995	2995	2995	0
688	20240508	093100	6366445	2995	2995	2995	2995	0
689	20240508	093000	6366445	2995	2995	2995	2995	0
690	20240508	092900	6366445	2995	2995	2995	2995	0
691	20240508	092800	6366445	2995	2995	2995	2995	0
692	20240508	092700	6366445	2995	2995	2995	2995	0
693	20240508	092600	6366445	2995	2995	2995	2995	0
694	20240508	092500	6366445	2995	2995	2995	2995	0
695	20240508	092400	6366445	2995	2995	2995	2995	0
696	20240508	092300	6366445	2995	2995	2995	2995	0
697	20240508	092200	6366445	2995	2995	3000	2960	15
698	20240508	092100	6321825	2995	2995	2995	2995	0
699	20240508	092000	6321825	2995	2990	2995	2990	12
700	20240508	091900	6285890	2930	2930	2930	2930	0
701	20240508	091800	6285890	2930	2930	2930	2930	0
702	20240508	091700	6285890	2930	2930	2930	2930	0
703	20240508	091600	6285890	2930	2930	2930	2930	0
704	20240508	091500	6285890	2930	2930	2930	2930	0
705	20240508	091400	6285890	2930	2930	2930	2930	0
706	20240508	091300	6285890	2930	2960	2960	2930	1069
707	20240508	091200	3143755	2990	2990	2990	2990	0
708	20240508	091100	3143755	2990	2990	2990	2990	0
709	20240508	091000	3143755	2990	2965	2990	2965	1000
710	20240508	090900	177275	2945	2960	2960	2945	35
711	20240508	090800	74125	2965	2965	2965	2965	0
712	20240508	090700	74125	2965	2965	2965	2965	0
713	20240508	090600	74125	2965	2965	2965	2965	0
714	20240508	090500	74125	2965	2965	2965	2965	0
715	20240508	090400	74125	2965	2965	2965	2965	0
716	20240508	090300	74125	2965	2965	2965	2965	0
717	20240508	090200	74125	2965	2965	2965	2965	0
718	20240508	090100	74125	2965	2965	2965	2965	0
719	20240508	090000	74125	2965	2965	2965	2965	25