KissMeData/039340/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	192100	119693240	5990	5990	5990	5990	1151
3	20240509	192000	119693240	5990	5990	5990	5990	0
4	20240509	191900	119693240	5990	5990	5990	5990	0
5	20240509	191800	119693240	5990	5990	5990	5990	0
6	20240509	191700	119693240	5990	5990	5990	5990	0
7	20240509	191600	119693240	5990	5990	5990	5990	0
8	20240509	191500	119693240	5990	5990	5990	5990	0
9	20240509	191400	119693240	5990	5990	5990	5990	0
10	20240509	191300	119693240	5990	5990	5990	5990	0
11	20240509	191200	119693240	5990	5990	5990	5990	0
12	20240509	191100	119693240	5990	5990	5990	5990	0
13	20240509	191000	119693240	5990	5990	5990	5990	0
14	20240509	190900	119693240	5990	5990	5990	5990	0
15	20240509	190800	119693240	5990	5990	5990	5990	0
16	20240509	190700	119693240	5990	5990	5990	5990	0
17	20240509	190600	119693240	5990	5990	5990	5990	0
18	20240509	190500	119693240	5990	5990	5990	5990	0
19	20240509	190400	119693240	5990	5990	5990	5990	0
20	20240509	190300	119693240	5990	5990	5990	5990	0
21	20240509	190200	119693240	5990	5990	5990	5990	0
22	20240509	190100	119693240	5990	5990	5990	5990	0
23	20240509	190000	119693240	5990	5990	5990	5990	0
24	20240509	185900	119693240	5990	5990	5990	5990	0
25	20240509	185800	119693240	5990	5990	5990	5990	0
26	20240509	185700	119693240	5990	5990	5990	5990	0
27	20240509	185600	119693240	5990	5990	5990	5990	0
28	20240509	185500	119693240	5990	5990	5990	5990	0
29	20240509	185400	119693240	5990	5990	5990	5990	0
30	20240509	185300	119693240	5990	5990	5990	5990	0
31	20240509	185200	119693240	5990	5990	5990	5990	0
32	20240509	185100	119693240	5990	5990	5990	5990	1151
33	20240509	185000	119693240	5990	5990	5990	5990	0
34	20240509	184900	119693240	5990	5990	5990	5990	0
35	20240509	184800	119693240	5990	5990	5990	5990	0
36	20240509	184700	119693240	5990	5990	5990	5990	0
37	20240509	184600	119693240	5990	5990	5990	5990	0
38	20240509	184500	119693240	5990	5990	5990	5990	0
39	20240509	184400	119693240	5990	5990	5990	5990	0
40	20240509	184300	119693240	5990	5990	5990	5990	0
41	20240509	184200	119693240	5990	5990	5990	5990	0
42	20240509	184100	119693240	5990	5990	5990	5990	0
43	20240509	184000	119693240	5990	5990	5990	5990	0
44	20240509	183900	119693240	5990	5990	5990	5990	0
45	20240509	183800	119693240	5990	5990	5990	5990	0
46	20240509	183700	119693240	5990	5990	5990	5990	0
47	20240509	183600	119693240	5990	5990	5990	5990	0
48	20240509	183500	119693240	5990	5990	5990	5990	0
49	20240509	183400	119693240	5990	5990	5990	5990	0
50	20240509	183300	119693240	5990	5990	5990	5990	0
51	20240509	183200	119693240	5990	5990	5990	5990	0
52	20240509	183100	119693240	5990	5990	5990	5990	0
53	20240509	183000	119693240	5990	5990	5990	5990	0
54	20240509	182900	119693240	5990	5990	5990	5990	0
55	20240509	182800	119693240	5990	5990	5990	5990	0
56	20240509	182700	119693240	5990	5990	5990	5990	0
57	20240509	182600	119693240	5990	5990	5990	5990	0
58	20240509	182500	119693240	5990	5990	5990	5990	0
59	20240509	182400	119693240	5990	5990	5990	5990	0
60	20240509	182300	119693240	5990	5990	5990	5990	0
61	20240509	182200	119693240	5990	5990	5990	5990	0
62	20240509	182100	119693240	5990	5990	5990	5990	1151
63	20240509	182000	119693240	5990	5990	5990	5990	0
64	20240509	181900	119693240	5990	5990	5990	5990	0
65	20240509	181800	119693240	5990	5990	5990	5990	0
66	20240509	181700	119693240	5990	5990	5990	5990	0
67	20240509	181600	119693240	5990	5990	5990	5990	0
68	20240509	181500	119693240	5990	5990	5990	5990	0
69	20240509	181400	119693240	5990	5990	5990	5990	0
70	20240509	181300	119693240	5990	5990	5990	5990	0
71	20240509	181200	119693240	5990	5990	5990	5990	0
72	20240509	181100	119693240	5990	5990	5990	5990	0
73	20240509	181000	119693240	5990	5990	5990	5990	0
74	20240509	180900	119693240	5990	5990	5990	5990	0
75	20240509	180800	119693240	5990	5990	5990	5990	0
76	20240509	180700	119693240	5990	5990	5990	5990	0
77	20240509	180600	119693240	5990	5990	5990	5990	0
78	20240509	180500	119693240	5990	5990	5990	5990	0
79	20240509	180400	119693240	5990	5990	5990	5990	0
80	20240509	180300	119693240	5990	5990	5990	5990	0
81	20240509	180200	119693240	5990	5990	5990	5990	0
82	20240509	180100	119693240	5990	5990	5990	5990	0
83	20240509	180000	119693240	5990	5990	5990	5990	0
84	20240509	175900	119693240	5990	5990	5990	5990	0
85	20240509	175800	119693240	5990	5990	5990	5990	0
86	20240509	175700	119693240	5990	5990	5990	5990	0
87	20240509	175600	119693240	5990	5990	5990	5990	0
88	20240509	175500	119693240	5990	5990	5990	5990	0
89	20240509	175400	119693240	5990	5990	5990	5990	0
90	20240509	175300	119693240	5990	5990	5990	5990	0
91	20240509	175200	119693240	5990	5990	5990	5990	0
92	20240509	175100	119693240	5990	5990	5990	5990	1151
93	20240509	175000	119693240	5990	5990	5990	5990	0
94	20240509	174900	119693240	5990	5990	5990	5990	0
95	20240509	174800	119693240	5990	5990	5990	5990	0
96	20240509	174700	119693240	5990	5990	5990	5990	0
97	20240509	174600	119693240	5990	5990	5990	5990	0
98	20240509	174500	119693240	5990	5990	5990	5990	0
99	20240509	174400	119693240	5990	5990	5990	5990	0
100	20240509	174300	119693240	5990	5990	5990	5990	0
101	20240509	174200	119693240	5990	5990	5990	5990	0
102	20240509	174100	119693240	5990	5990	5990	5990	0
103	20240509	174000	119693240	5990	5990	5990	5990	0
104	20240509	173900	119693240	5990	5990	5990	5990	0
105	20240509	173800	119693240	5990	5990	5990	5990	0
106	20240509	173700	119693240	5990	5990	5990	5990	0
107	20240509	173600	119693240	5990	5990	5990	5990	0
108	20240509	173500	119693240	5990	5990	5990	5990	0
109	20240509	173400	119693240	5990	5990	5990	5990	0
110	20240509	173300	119693240	5990	5990	5990	5990	0
111	20240509	173200	119693240	5990	5990	5990	5990	0
112	20240509	173100	119693240	5990	5990	5990	5990	0
113	20240509	173000	119693240	5990	5990	5990	5990	0
114	20240509	172900	119693240	5990	5990	5990	5990	0
115	20240509	172800	119693240	5990	5990	5990	5990	0
116	20240509	172700	119693240	5990	5990	5990	5990	0
117	20240509	172600	119693240	5990	5990	5990	5990	0
118	20240509	172500	119693240	5990	5990	5990	5990	0
119	20240509	172400	119693240	5990	5990	5990	5990	0
120	20240509	172300	119693240	5990	5990	5990	5990	0
121	20240509	172200	119693240	5990	5990	5990	5990	0
122	20240509	172100	119693240	5990	5990	5990	5990	1151
123	20240509	172000	119693240	5990	5990	5990	5990	0
124	20240509	171900	119693240	5990	5990	5990	5990	0
125	20240509	171800	119693240	5990	5990	5990	5990	0
126	20240509	171700	119693240	5990	5990	5990	5990	0
127	20240509	171600	119693240	5990	5990	5990	5990	0
128	20240509	171500	119693240	5990	5990	5990	5990	0
129	20240509	171400	119693240	5990	5990	5990	5990	0
130	20240509	171300	119693240	5990	5990	5990	5990	0
131	20240509	171200	119693240	5990	5990	5990	5990	0
132	20240509	171100	119693240	5990	5990	5990	5990	0
133	20240509	171000	119693240	5990	5990	5990	5990	0
134	20240509	170900	119693240	5990	5990	5990	5990	0
135	20240509	170800	119693240	5990	5990	5990	5990	0
136	20240509	170700	119693240	5990	5990	5990	5990	0
137	20240509	170600	119693240	5990	5990	5990	5990	0
138	20240509	170500	119693240	5990	5990	5990	5990	0
139	20240509	170400	119693240	5990	5990	5990	5990	0
140	20240509	170300	119693240	5990	5990	5990	5990	0
141	20240509	170200	119693240	5990	5990	5990	5990	0
142	20240509	170100	119693240	5990	5990	5990	5990	0
143	20240509	170000	119693240	5990	5990	5990	5990	0
144	20240509	165900	119693240	5990	5990	5990	5990	0
145	20240509	165800	119693240	5990	5990	5990	5990	0
146	20240509	165700	119693240	5990	5990	5990	5990	0
147	20240509	165600	119693240	5990	5990	5990	5990	0
148	20240509	165500	119693240	5990	5990	5990	5990	0
149	20240509	165400	119693240	5990	5990	5990	5990	0
150	20240509	165300	119693240	5990	5990	5990	5990	0
151	20240509	165200	119693240	5990	5990	5990	5990	0
152	20240509	165100	119693240	5990	5990	5990	5990	1151
153	20240509	165000	119693240	5990	5990	5990	5990	0
154	20240509	164900	119693240	5990	5990	5990	5990	0
155	20240509	164800	119693240	5990	5990	5990	5990	0
156	20240509	164700	119693240	5990	5990	5990	5990	0
157	20240509	164600	119693240	5990	5990	5990	5990	0
158	20240509	164500	119693240	5990	5990	5990	5990	0
159	20240509	164400	119693240	5990	5990	5990	5990	0
160	20240509	164300	119693240	5990	5990	5990	5990	0
161	20240509	164200	119693240	5990	5990	5990	5990	0
162	20240509	164100	119693240	5990	5990	5990	5990	0
163	20240509	164000	119693240	5990	5990	5990	5990	0
164	20240509	163900	119693240	5990	5990	5990	5990	0
165	20240509	163800	119693240	5990	5990	5990	5990	0
166	20240509	163700	119693240	5990	5990	5990	5990	0
167	20240509	163600	119693240	5990	5990	5990	5990	0
168	20240509	163500	119693240	5990	5990	5990	5990	0
169	20240509	163400	119693240	5990	5990	5990	5990	0
170	20240509	163300	119693240	5990	5990	5990	5990	0
171	20240509	163200	119693240	5990	5990	5990	5990	0
172	20240509	163100	119693240	5990	5990	5990	5990	0
173	20240509	163000	119693240	5990	5990	5990	5990	0
174	20240509	162900	119693240	5990	5990	5990	5990	0
175	20240509	162800	119693240	5990	5990	5990	5990	0
176	20240509	162700	119693240	5990	5990	5990	5990	0
177	20240509	162600	119693240	5990	5990	5990	5990	0
178	20240509	162500	119693240	5990	5990	5990	5990	0
179	20240509	162400	119693240	5990	5990	5990	5990	0
180	20240509	162300	119693240	5990	5990	5990	5990	0
181	20240509	162200	119693240	5990	5990	5990	5990	0
182	20240509	162100	119693240	5990	5990	5990	5990	1151
183	20240509	162000	119693240	5990	5990	5990	5990	0
184	20240509	161900	119693240	5990	5990	5990	5990	0
185	20240509	161800	119693240	5990	5990	5990	5990	0
186	20240509	161700	119693240	5990	5990	5990	5990	0
187	20240509	161600	119693240	5990	5990	5990	5990	0
188	20240509	161500	119693240	5990	5990	5990	5990	0
189	20240509	161400	119693240	5990	5990	5990	5990	0
190	20240509	161300	119693240	5990	5990	5990	5990	0
191	20240509	161200	119693240	5990	5990	5990	5990	0
192	20240509	161100	119693240	5990	5990	5990	5990	0
193	20240509	161000	119693240	5990	5990	5990	5990	0
194	20240509	160900	119693240	5990	5990	5990	5990	0
195	20240509	160800	119693240	5990	5990	5990	5990	0
196	20240509	160700	119693240	5990	5990	5990	5990	0
197	20240509	160600	119693240	5990	5990	5990	5990	0
198	20240509	160500	119693240	5990	5990	5990	5990	0
199	20240509	160400	119693240	5990	5990	5990	5990	0
200	20240509	160300	119693240	5990	5990	5990	5990	0
201	20240509	160200	119693240	5990	5990	5990	5990	0
202	20240509	160100	119693240	5990	5990	5990	5990	0
203	20240509	160000	119693240	5990	5990	5990	5990	0
204	20240509	155900	119693240	5990	5990	5990	5990	0
205	20240509	155800	119693240	5990	5990	5990	5990	0
206	20240509	155700	119693240	5990	5990	5990	5990	0
207	20240509	155600	119693240	5990	5990	5990	5990	0
208	20240509	155500	119693240	5990	5990	5990	5990	0
209	20240509	155400	119693240	5990	5990	5990	5990	0
210	20240509	155300	119693240	5990	5990	5990	5990	0
211	20240509	155200	119693240	5990	5990	5990	5990	0
212	20240509	155100	119693240	5990	5990	5990	5990	1151
213	20240509	155000	119693240	5990	5990	5990	5990	0
214	20240509	154900	119693240	5990	5990	5990	5990	0
215	20240509	154800	119693240	5990	5990	5990	5990	0
216	20240509	154700	119693240	5990	5990	5990	5990	0
217	20240509	154600	119693240	5990	5990	5990	5990	0
218	20240509	154500	119693240	5990	5990	5990	5990	0
219	20240509	154400	119693240	5990	5990	5990	5990	0
220	20240509	154300	119693240	5990	5990	5990	5990	0
221	20240509	154200	119693240	5990	5990	5990	5990	0
222	20240509	154100	119693240	5990	5990	5990	5990	0
223	20240509	154000	119693240	5990	5990	5990	5990	0
224	20240509	153900	119693240	5990	5990	5990	5990	0
225	20240509	153800	119693240	5990	5990	5990	5990	0
226	20240509	153700	119693240	5990	5990	5990	5990	0
227	20240509	153600	119693240	5990	5990	5990	5990	0
228	20240509	153500	119693240	5990	5990	5990	5990	0
229	20240509	153400	119693240	5990	5990	5990	5990	0
230	20240509	153300	119693240	5990	5990	5990	5990	0
231	20240509	153200	119693240	5990	5990	5990	5990	0
232	20240509	153100	119693240	5990	5990	5990	5990	0
233	20240509	153000	119693240	5990	5990	5990	5990	1151
234	20240509	152900	112798750	6000	6000	6000	6000	0
235	20240509	152800	112798750	6000	6000	6000	6000	0
236	20240509	152700	112798750	6000	6000	6000	6000	0
237	20240509	152600	112798750	6000	6000	6000	6000	0
238	20240509	152500	112798750	6000	6000	6000	6000	0
239	20240509	152400	112798750	6000	6000	6000	6000	0
240	20240509	152300	112798750	6000	6000	6000	6000	0
241	20240509	152200	112798750	6000	6000	6000	6000	0
242	20240509	152100	112798750	6000	6000	6000	6000	0
243	20240509	152000	112798750	6000	6000	6000	6000	0
244	20240509	151900	112798750	6000	6000	6000	6000	0
245	20240509	151800	112798750	6000	6000	6000	6000	0
246	20240509	151700	112798750	6000	6000	6000	6000	0
247	20240509	151600	112798750	6000	6000	6000	6000	0
248	20240509	151500	112798750	6000	6000	6000	6000	0
249	20240509	151400	112798750	6000	6000	6000	6000	0
250	20240509	151300	112798750	6000	6000	6000	6000	0
251	20240509	151200	112798750	6000	6000	6000	6000	5
252	20240509	151100	112768750	6000	6000	6000	6000	0
253	20240509	151000	112768750	6000	6000	6000	6000	0
254	20240509	150900	112768750	6000	6000	6000	6000	0
255	20240509	150800	112768750	6000	6000	6000	6000	0
256	20240509	150700	112768750	6000	6000	6000	6000	0
257	20240509	150600	112768750	6000	6000	6000	6000	0
258	20240509	150500	112768750	6000	6000	6000	6000	0
259	20240509	150400	112768750	6000	6000	6000	6000	0
260	20240509	150300	112768750	6000	6000	6000	6000	0
261	20240509	150200	112768750	6000	6000	6000	6000	0
262	20240509	150100	112768750	6000	6000	6000	6000	94
263	20240509	150000	112204750	6000	6000	6000	6000	0
264	20240509	145900	112204750	6000	6000	6000	6000	0
265	20240509	145800	112204750	6000	5990	6000	5990	201
266	20240509	145700	111000750	6000	6000	6000	6000	0
267	20240509	145600	111000750	6000	6000	6000	6000	0
268	20240509	145500	111000750	6000	6000	6000	6000	0
269	20240509	145400	111000750	6000	6000	6000	6000	0
270	20240509	145300	111000750	6000	6000	6000	6000	0
271	20240509	145200	111000750	6000	6000	6000	6000	0
272	20240509	145100	111000750	6000	6000	6000	6000	0
273	20240509	145000	111000750	6000	6000	6000	6000	0
274	20240509	144900	111000750	6000	6000	6000	6000	0
275	20240509	144800	111000750	6000	6000	6000	6000	1
276	20240509	144700	110994750	5990	5990	5990	5990	50
277	20240509	144600	110695250	6000	6000	6000	6000	1
278	20240509	144500	110689250	5990	5990	5990	5990	0
279	20240509	144400	110689250	5990	5990	5990	5990	864
280	20240509	144300	105513890	5990	5990	5990	5990	0
281	20240509	144200	105513890	5990	5990	5990	5990	0
282	20240509	144100	105513890	5990	5990	5990	5990	1
283	20240509	144000	105507900	5990	5990	5990	5990	0
284	20240509	143900	105507900	5990	5990	5990	5990	0
285	20240509	143800	105507900	5990	5990	5990	5990	0
286	20240509	143700	105507900	5990	5990	5990	5990	0
287	20240509	143600	105507900	5990	5990	5990	5990	0
288	20240509	143500	105507900	5990	5990	5990	5990	0
289	20240509	143400	105507900	5990	5990	5990	5990	0
290	20240509	143300	105507900	5990	5990	5990	5990	0
291	20240509	143200	105507900	5990	5990	5990	5990	0
292	20240509	143100	105507900	5990	5990	5990	5990	0
293	20240509	143000	105507900	5990	5990	5990	5990	0
294	20240509	142900	105507900	5990	5990	5990	5990	0
295	20240509	142800	105507900	5990	5990	5990	5990	0
296	20240509	142700	105507900	5990	5990	5990	5990	0
297	20240509	142600	105507900	5990	5990	5990	5990	0
298	20240509	142500	105507900	5990	5990	5990	5990	0
299	20240509	142400	105507900	5990	5990	5990	5990	0
300	20240509	142300	105507900	5990	5990	5990	5990	2
301	20240509	142200	105495920	5990	5990	5990	5990	0
302	20240509	142100	105495920	5990	5990	5990	5990	0
303	20240509	142000	105495920	5990	5990	5990	5990	0
304	20240509	141900	105495920	5990	5990	5990	5990	0
305	20240509	141800	105495920	5990	5980	5990	5980	5000
306	20240509	141700	75574790	5980	5980	5980	5980	0
307	20240509	141600	75574790	5980	5980	5980	5980	0
308	20240509	141500	75574790	5980	5980	5980	5980	0
309	20240509	141400	75574790	5980	5980	5980	5980	0
310	20240509	141300	75574790	5980	5980	5980	5980	0
311	20240509	141200	75574790	5980	5980	5980	5980	0
312	20240509	141100	75574790	5980	5980	5980	5980	0
313	20240509	141000	75574790	5980	5980	5980	5980	0
314	20240509	140900	75574790	5980	5980	5980	5980	0
315	20240509	140800	75574790	5980	5980	5980	5980	0
316	20240509	140700	75574790	5980	5980	5980	5980	0
317	20240509	140600	75574790	5980	5980	5980	5980	0
318	20240509	140500	75574790	5980	5980	5980	5980	0
319	20240509	140400	75574790	5980	5980	5980	5980	0
320	20240509	140300	75574790	5980	5980	5980	5980	0
321	20240509	140200	75574790	5980	5980	5980	5980	0
322	20240509	140100	75574790	5980	5980	5980	5980	0
323	20240509	140000	75574790	5980	5980	5980	5980	0
324	20240509	135900	75574790	5980	5980	5980	5980	0
325	20240509	135800	75574790	5980	5980	5980	5980	0
326	20240509	135700	75574790	5980	5980	5980	5980	0
327	20240509	135600	75574790	5980	5980	5980	5980	0
328	20240509	135500	75574790	5980	5980	5980	5980	0
329	20240509	135400	75574790	5980	5980	5980	5980	0
330	20240509	135300	75574790	5980	5980	5980	5980	0
331	20240509	135200	75574790	5980	5980	5980	5980	0
332	20240509	135100	75574790	5980	5980	5980	5980	0
333	20240509	135000	75574790	5980	5980	5980	5980	0
334	20240509	134900	75574790	5980	5980	5980	5980	0
335	20240509	134800	75574790	5980	5980	5980	5980	0
336	20240509	134700	75574790	5980	5980	5980	5980	0
337	20240509	134600	75574790	5980	5980	5980	5980	0
338	20240509	134500	75574790	5980	5980	5980	5980	0
339	20240509	134400	75574790	5980	5980	5980	5980	0
340	20240509	134300	75574790	5980	5980	5980	5980	2
341	20240509	134200	75562830	5980	5980	5980	5980	0
342	20240509	134100	75562830	5980	5980	5980	5980	0
343	20240509	134000	75562830	5980	5980	5980	5980	0
344	20240509	133900	75562830	5980	5980	5980	5980	0
345	20240509	133800	75562830	5980	5980	5980	5980	0
346	20240509	133700	75562830	5980	5980	5980	5980	0
347	20240509	133600	75562830	5980	5980	5980	5980	0
348	20240509	133500	75562830	5980	5980	5980	5980	0
349	20240509	133400	75562830	5980	5980	5980	5980	0
350	20240509	133300	75562830	5980	5980	5980	5980	1000
351	20240509	133200	69582830	5990	5990	5990	5990	0
352	20240509	133100	69582830	5990	5990	5990	5990	0
353	20240509	133000	69582830	5990	5990	5990	5990	0
354	20240509	132900	69582830	5990	5990	5990	5990	0
355	20240509	132800	69582830	5990	5990	5990	5990	0
356	20240509	132700	69582830	5990	5990	5990	5990	0
357	20240509	132600	69582830	5990	5990	5990	5990	0
358	20240509	132500	69582830	5990	5990	5990	5990	0
359	20240509	132400	69582830	5990	5990	5990	5990	0
360	20240509	132300	69582830	5990	5990	5990	5990	0
361	20240509	132200	69582830	5990	5990	5990	5990	0
362	20240509	132100	69582830	5990	5990	5990	5990	0
363	20240509	132000	69582830	5990	5990	5990	5990	0
364	20240509	131900	69582830	5990	5990	5990	5990	0
365	20240509	131800	69582830	5990	5990	5990	5990	0
366	20240509	131700	69582830	5990	5990	5990	5990	0
367	20240509	131600	69582830	5990	5990	5990	5990	0
368	20240509	131500	69582830	5990	5990	5990	5990	0
369	20240509	131400	69582830	5990	5990	5990	5990	0
370	20240509	131300	69582830	5990	5980	5990	5980	30
371	20240509	131200	69403420	5980	5970	5980	5950	291
372	20240509	131100	67671680	5980	5980	5980	5980	0
373	20240509	131000	67671680	5980	5980	5980	5980	0
374	20240509	130900	67671680	5980	5980	5980	5980	0
375	20240509	130800	67671680	5980	5980	5980	5980	0
376	20240509	130700	67671680	5980	5980	5980	5980	0
377	20240509	130600	67671680	5980	5980	5980	5980	0
378	20240509	130500	67671680	5980	5980	5980	5980	0
379	20240509	130400	67671680	5980	5980	5980	5980	0
380	20240509	130300	67671680	5980	5980	5980	5980	0
381	20240509	130200	67671680	5980	5980	5980	5980	0
382	20240509	130100	67671680	5980	5980	5980	5980	0
383	20240509	130000	67671680	5980	5980	5980	5980	0
384	20240509	125900	67671680	5980	5980	5980	5980	0
385	20240509	125800	67671680	5980	5980	5980	5980	0
386	20240509	125700	67671680	5980	5980	5980	5980	0
387	20240509	125600	67671680	5980	5980	5980	5980	0
388	20240509	125500	67671680	5980	5980	5980	5980	0
389	20240509	125400	67671680	5980	5980	5980	5980	0
390	20240509	125300	67671680	5980	5980	5980	5980	0
391	20240509	125200	67671680	5980	5980	5980	5980	0
392	20240509	125100	67671680	5980	5980	5980	5980	0
393	20240509	125000	67671680	5980	5980	5980	5980	0
394	20240509	124900	67671680	5980	5980	5980	5980	10
395	20240509	124800	67611880	5990	5990	5990	5990	0
396	20240509	124700	67611880	5990	5990	5990	5990	0
397	20240509	124600	67611880	5990	5990	5990	5990	1
398	20240509	124500	67605890	5980	5980	5980	5980	0
399	20240509	124400	67605890	5980	5980	5980	5980	0
400	20240509	124300	67605890	5980	5980	5980	5980	0
401	20240509	124200	67605890	5980	5980	5980	5980	0
402	20240509	124100	67605890	5980	5980	5980	5980	1
403	20240509	124000	67599910	5990	5980	5990	5980	10
404	20240509	123900	67540100	5980	5980	5980	5980	1
405	20240509	123800	67534120	5990	5990	5990	5990	0
406	20240509	123700	67534120	5990	5990	5990	5990	0
407	20240509	123600	67534120	5990	5990	5990	5990	0
408	20240509	123500	67534120	5990	5990	5990	5990	0
409	20240509	123400	67534120	5990	5990	5990	5990	0
410	20240509	123300	67534120	5990	5990	5990	5990	8
411	20240509	123200	67486200	5990	5990	5990	5990	0
412	20240509	123100	67486200	5990	5990	5990	5990	0
413	20240509	123000	67486200	5990	5990	5990	5990	0
414	20240509	122900	67486200	5990	5990	5990	5990	0
415	20240509	122800	67486200	5990	5990	5990	5990	0
416	20240509	122700	67486200	5990	5990	5990	5990	0
417	20240509	122600	67486200	5990	5990	5990	5990	0
418	20240509	122500	67486200	5990	5990	5990	5990	0
419	20240509	122400	67486200	5990	5990	5990	5990	0
420	20240509	122300	67486200	5990	5990	5990	5990	0
421	20240509	122200	67486200	5990	5990	5990	5990	0
422	20240509	122100	67486200	5990	5990	5990	5990	0
423	20240509	122000	67486200	5990	5990	5990	5990	0
424	20240509	121900	67486200	5990	5990	5990	5990	0
425	20240509	121800	67486200	5990	5990	5990	5990	0
426	20240509	121700	67486200	5990	5990	5990	5990	0
427	20240509	121600	67486200	5990	5990	5990	5990	0
428	20240509	121500	67486200	5990	5990	5990	5990	0
429	20240509	121400	67486200	5990	5990	5990	5990	0
430	20240509	121300	67486200	5990	5990	5990	5990	0
431	20240509	121200	67486200	5990	5990	5990	5990	0
432	20240509	121100	67486200	5990	5990	5990	5990	0
433	20240509	121000	67486200	5990	5990	5990	5990	0
434	20240509	120900	67486200	5990	5990	5990	5990	0
435	20240509	120800	67486200	5990	5990	5990	5990	0
436	20240509	120700	67486200	5990	5990	5990	5990	0
437	20240509	120600	67486200	5990	5990	5990	5990	0
438	20240509	120500	67486200	5990	5990	5990	5990	0
439	20240509	120400	67486200	5990	5990	5990	5990	0
440	20240509	120300	67486200	5990	5990	5990	5990	0
441	20240509	120200	67486200	5990	5990	5990	5990	0
442	20240509	120100	67486200	5990	5990	5990	5990	0
443	20240509	120000	67486200	5990	5990	5990	5990	0
444	20240509	115900	67486200	5990	5990	5990	5990	0
445	20240509	115800	67486200	5990	5990	5990	5990	0
446	20240509	115700	67486200	5990	5990	5990	5990	0
447	20240509	115600	67486200	5990	5990	5990	5990	0
448	20240509	115500	67486200	5990	5990	5990	5990	0
449	20240509	115400	67486200	5990	5990	5990	5990	0
450	20240509	115300	67486200	5990	5990	5990	5990	0
451	20240509	115200	67486200	5990	5990	5990	5990	0
452	20240509	115100	67486200	5990	5990	5990	5990	0
453	20240509	115000	67486200	5990	5990	5990	5990	0
454	20240509	114900	67486200	5990	5990	5990	5990	0
455	20240509	114800	67486200	5990	5990	5990	5990	0
456	20240509	114700	67486200	5990	5990	5990	5990	0
457	20240509	114600	67486200	5990	5990	5990	5990	0
458	20240509	114500	67486200	5990	5990	5990	5990	0
459	20240509	114400	67486200	5990	5990	5990	5990	0
460	20240509	114300	67486200	5990	5990	5990	5990	0
461	20240509	114200	67486200	5990	5990	5990	5990	0
462	20240509	114100	67486200	5990	5990	5990	5990	0
463	20240509	114000	67486200	5990	5990	5990	5990	0
464	20240509	113900	67486200	5990	5990	5990	5990	0
465	20240509	113800	67486200	5990	5990	5990	5990	0
466	20240509	113700	67486200	5990	5990	5990	5990	25
467	20240509	113600	67336450	5990	5980	5990	5980	2000
468	20240509	113500	55371340	5980	5980	5980	5980	0
469	20240509	113400	55371340	5980	5980	5980	5980	0
470	20240509	113300	55371340	5980	5980	5980	5980	0
471	20240509	113200	55371340	5980	5980	5980	5980	0
472	20240509	113100	55371340	5980	5980	5980	5980	0
473	20240509	113000	55371340	5980	5980	5980	5980	0
474	20240509	112900	55371340	5980	5980	5980	5980	0
475	20240509	112800	55371340	5980	5980	5980	5980	0
476	20240509	112700	55371340	5980	5980	5980	5980	0
477	20240509	112600	55371340	5980	5980	5980	5980	0
478	20240509	112500	55371340	5980	5980	5980	5980	0
479	20240509	112400	55371340	5980	5980	5980	5980	0
480	20240509	112300	55371340	5980	5980	5980	5980	0
481	20240509	112200	55371340	5980	5980	5980	5980	0
482	20240509	112100	55371340	5980	5980	5980	5980	0
483	20240509	112000	55371340	5980	5980	5980	5980	0
484	20240509	111900	55371340	5980	5980	5980	5980	0
485	20240509	111800	55371340	5980	5980	5980	5980	0
486	20240509	111700	55371340	5980	5980	5980	5980	0
487	20240509	111600	55371340	5980	5980	5980	5980	0
488	20240509	111500	55371340	5980	5980	5980	5980	0
489	20240509	111400	55371340	5980	5980	5980	5980	0
490	20240509	111300	55371340	5980	5980	5980	5980	0
491	20240509	111200	55371340	5980	5980	5980	5980	0
492	20240509	111100	55371340	5980	5980	5980	5980	0
493	20240509	111000	55371340	5980	5980	5980	5980	0
494	20240509	110900	55371340	5980	5980	5980	5980	0
495	20240509	110800	55371340	5980	5980	5980	5980	1
496	20240509	110700	55365360	5960	5960	5960	5960	0
497	20240509	110600	55365360	5960	5960	5960	5960	0
498	20240509	110500	55365360	5960	5960	5960	5960	0
499	20240509	110400	55365360	5960	5960	5960	5960	0
500	20240509	110300	55365360	5960	5960	5960	5960	0
501	20240509	110200	55365360	5960	5960	5960	5960	0
502	20240509	110100	55365360	5960	5970	5970	5960	2000
503	20240509	110000	43435260	5980	5980	5980	5980	2000
504	20240509	105900	31475260	5980	5980	5980	5980	1
505	20240509	105800	31469280	5980	5980	5980	5980	0
506	20240509	105700	31469280	5980	5980	5980	5980	0
507	20240509	105600	31469280	5980	5980	5980	5980	0
508	20240509	105500	31469280	5980	5980	5980	5980	0
509	20240509	105400	31469280	5980	5980	5980	5980	0
510	20240509	105300	31469280	5980	5980	5980	5980	0
511	20240509	105200	31469280	5980	5980	5980	5980	0
512	20240509	105100	31469280	5980	5980	5980	5980	0
513	20240509	105000	31469280	5980	5980	5980	5980	0
514	20240509	104900	31469280	5980	5980	5980	5980	0
515	20240509	104800	31469280	5980	5980	5980	5980	0
516	20240509	104700	31469280	5980	5980	5980	5980	0
517	20240509	104600	31469280	5980	5980	5980	5980	0
518	20240509	104500	31469280	5980	5980	5980	5980	2
519	20240509	104400	31457320	5950	5950	5950	5950	0
520	20240509	104300	31457320	5950	5950	5950	5950	0
521	20240509	104200	31457320	5950	5970	5970	5950	1500
522	20240509	104100	22526810	5970	5970	5970	5970	0
523	20240509	104000	22526810	5970	5970	5970	5970	0
524	20240509	103900	22526810	5970	5970	5970	5970	0
525	20240509	103800	22526810	5970	5970	5970	5970	0
526	20240509	103700	22526810	5970	5970	5970	5970	0
527	20240509	103600	22526810	5970	5970	5970	5970	0
528	20240509	103500	22526810	5970	5970	5970	5970	0
529	20240509	103400	22526810	5970	5970	5970	5970	0
530	20240509	103300	22526810	5970	5970	5970	5970	0
531	20240509	103200	22526810	5970	5970	5970	5970	0
532	20240509	103100	22526810	5970	5970	5970	5970	0
533	20240509	103000	22526810	5970	5970	5970	5970	0
534	20240509	102900	22526810	5970	5970	5970	5970	0
535	20240509	102800	22526810	5970	5970	5970	5970	0
536	20240509	102700	22526810	5970	5970	5970	5970	0
537	20240509	102600	22526810	5970	5970	5970	5970	0
538	20240509	102500	22526810	5970	5970	5970	5970	0
539	20240509	102400	22526810	5970	5970	5970	5970	0
540	20240509	102300	22526810	5970	5970	5970	5970	30
541	20240509	102200	22347710	5970	5970	5970	5970	0
542	20240509	102100	22347710	5970	5970	5970	5970	7
543	20240509	102000	22305920	5970	5970	5970	5970	13
544	20240509	101900	22228310	5970	5970	5970	5970	0
545	20240509	101800	22228310	5970	5970	5970	5970	0
546	20240509	101700	22228310	5970	5970	5970	5970	0
547	20240509	101600	22228310	5970	5970	5970	5970	0
548	20240509	101500	22228310	5970	5970	5970	5970	0
549	20240509	101400	22228310	5970	5970	5970	5970	0
550	20240509	101300	22228310	5970	5970	5970	5970	0
551	20240509	101200	22228310	5970	5970	5970	5970	0
552	20240509	101100	22228310	5970	5970	5970	5970	0
553	20240509	101000	22228310	5970	5970	5970	5970	23
554	20240509	100900	22091000	5970	5970	5970	5970	109
555	20240509	100800	21440270	5970	5970	5970	5970	0
556	20240509	100700	21440270	5970	5970	5970	5970	2
557	20240509	100600	21428330	5980	5980	5980	5980	0
558	20240509	100500	21428330	5980	5980	5980	5980	0
559	20240509	100400	21428330	5980	5980	5980	5980	0
560	20240509	100300	21428330	5980	5980	5980	5980	83
561	20240509	100200	20931990	5980	5980	5980	5980	0
562	20240509	100100	20931990	5980	5980	5980	5980	0
563	20240509	100000	20931990	5980	5980	5980	5980	0
564	20240509	095900	20931990	5980	5980	5980	5980	0
565	20240509	095800	20931990	5980	5980	5980	5980	0
566	20240509	095700	20931990	5980	5980	5980	5980	0
567	20240509	095600	20931990	5980	5980	5980	5980	0
568	20240509	095500	20931990	5980	5980	5980	5980	4
569	20240509	095400	20908070	5990	5990	5990	5990	0
570	20240509	095300	20908070	5990	5990	5990	5990	168
571	20240509	095200	19901750	6000	6000	6000	6000	0
572	20240509	095100	19901750	6000	5990	6000	5990	181
573	20240509	095000	18817550	6000	6000	6000	6000	0
574	20240509	094900	18817550	6000	6000	6000	6000	0
575	20240509	094800	18817550	6000	6000	6000	6000	0
576	20240509	094700	18817550	6000	6000	6000	6000	0
577	20240509	094600	18817550	6000	6000	6000	6000	0
578	20240509	094500	18817550	6000	6000	6000	6000	0
579	20240509	094400	18817550	6000	6000	6000	6000	0
580	20240509	094300	18817550	6000	6000	6000	6000	0
581	20240509	094200	18817550	6000	5980	6000	5980	21
582	20240509	094100	18691950	5980	5980	5980	5980	0
583	20240509	094000	18691950	5980	5980	5980	5980	0
584	20240509	093900	18691950	5980	5980	5980	5980	25
585	20240509	093800	18542450	5980	5980	5980	5980	2
586	20240509	093700	18530490	5930	5930	5930	5930	0
587	20240509	093600	18530490	5930	5930	5930	5930	0
588	20240509	093500	18530490	5930	5930	5930	5930	0
589	20240509	093400	18530490	5930	5930	5930	5930	0
590	20240509	093300	18530490	5930	5930	5930	5930	0
591	20240509	093200	18530490	5930	5930	5930	5930	0
592	20240509	093100	18530490	5930	5960	5960	5930	1523
593	20240509	093000	9482810	5960	5960	5960	5960	3
594	20240509	092900	9464930	5960	5960	5960	5960	110
595	20240509	092800	8809330	5970	5970	5970	5970	113
596	20240509	092700	8134720	6000	6000	6000	6000	0
597	20240509	092600	8134720	6000	6000	6000	6000	0
598	20240509	092500	8134720	6000	6000	6000	6000	0
599	20240509	092400	8134720	6000	6000	6000	6000	5
600	20240509	092300	8104720	6000	6000	6000	6000	0
601	20240509	092200	8104720	6000	6000	6000	6000	0
602	20240509	092100	8104720	6000	6000	6000	6000	0
603	20240509	092000	8104720	6000	6000	6000	6000	0
604	20240509	091900	8104720	6000	6000	6000	6000	0
605	20240509	091800	8104720	6000	6000	6000	6000	0
606	20240509	091700	8104720	6000	6000	6000	6000	0
607	20240509	091600	8104720	6000	5990	6000	5990	556
608	20240509	091500	4771670	5940	5940	5940	5940	0
609	20240509	091400	4771670	5940	5950	5950	5940	510
610	20240509	091300	1738900	5960	5960	5960	5960	0
611	20240509	091200	1738900	5960	5960	5960	5960	0
612	20240509	091100	1738900	5960	5960	5960	5960	0
613	20240509	091000	1738900	5960	5960	5960	5960	0
614	20240509	090900	1738900	5960	5960	5960	5960	0
615	20240509	090800	1738900	5960	5960	5960	5960	0
616	20240509	090700	1738900	5960	5960	5960	5960	0
617	20240509	090600	1738900	5960	5960	5960	5960	0
618	20240509	090500	1738900	5960	5960	5960	5960	135
619	20240509	090400	934300	5980	5980	5980	5980	0
620	20240509	090300	934300	5980	5980	5980	5980	16
621	20240509	090200	838620	5990	5990	5990	5990	55
622	20240509	090100	509170	5990	5990	5990	5990	28
623	20240509	090000	341450	5990	5990	5990	5990	55