KissMeData/171120/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	202500	92077650	2995	2995	2995	2995	184
3	20240510	202400	92077650	2995	2995	2995	2995	0
4	20240510	202300	92077650	2995	2995	2995	2995	0
5	20240510	202200	92077650	2995	2995	2995	2995	0
6	20240510	202100	92077650	2995	2995	2995	2995	0
7	20240510	202000	92077650	2995	2995	2995	2995	0
8	20240510	201900	92077650	2995	2995	2995	2995	0
9	20240510	201800	92077650	2995	2995	2995	2995	0
10	20240510	201700	92077650	2995	2995	2995	2995	0
11	20240510	201600	92077650	2995	2995	2995	2995	0
12	20240510	201500	92077650	2995	2995	2995	2995	0
13	20240510	201400	92077650	2995	2995	2995	2995	0
14	20240510	201300	92077650	2995	2995	2995	2995	0
15	20240510	201200	92077650	2995	2995	2995	2995	0
16	20240510	201100	92077650	2995	2995	2995	2995	0
17	20240510	201000	92077650	2995	2995	2995	2995	0
18	20240510	200900	92077650	2995	2995	2995	2995	0
19	20240510	200800	92077650	2995	2995	2995	2995	0
20	20240510	200700	92077650	2995	2995	2995	2995	0
21	20240510	200600	92077650	2995	2995	2995	2995	0
22	20240510	200500	92077650	2995	2995	2995	2995	0
23	20240510	200400	92077650	2995	2995	2995	2995	0
24	20240510	200300	92077650	2995	2995	2995	2995	0
25	20240510	200200	92077650	2995	2995	2995	2995	0
26	20240510	200100	92077650	2995	2995	2995	2995	0
27	20240510	200000	92077650	2995	2995	2995	2995	0
28	20240510	195900	92077650	2995	2995	2995	2995	0
29	20240510	195800	92077650	2995	2995	2995	2995	0
30	20240510	195700	92077650	2995	2995	2995	2995	0
31	20240510	195600	92077650	2995	2995	2995	2995	0
32	20240510	195500	92077650	2995	2995	2995	2995	184
33	20240510	195400	92077650	2995	2995	2995	2995	0
34	20240510	195300	92077650	2995	2995	2995	2995	0
35	20240510	195200	92077650	2995	2995	2995	2995	0
36	20240510	195100	92077650	2995	2995	2995	2995	0
37	20240510	195000	92077650	2995	2995	2995	2995	0
38	20240510	194900	92077650	2995	2995	2995	2995	0
39	20240510	194800	92077650	2995	2995	2995	2995	0
40	20240510	194700	92077650	2995	2995	2995	2995	0
41	20240510	194600	92077650	2995	2995	2995	2995	0
42	20240510	194500	92077650	2995	2995	2995	2995	0
43	20240510	194400	92077650	2995	2995	2995	2995	0
44	20240510	194300	92077650	2995	2995	2995	2995	0
45	20240510	194200	92077650	2995	2995	2995	2995	0
46	20240510	194100	92077650	2995	2995	2995	2995	0
47	20240510	194000	92077650	2995	2995	2995	2995	0
48	20240510	193900	92077650	2995	2995	2995	2995	0
49	20240510	193800	92077650	2995	2995	2995	2995	0
50	20240510	193700	92077650	2995	2995	2995	2995	0
51	20240510	193600	92077650	2995	2995	2995	2995	0
52	20240510	193500	92077650	2995	2995	2995	2995	0
53	20240510	193400	92077650	2995	2995	2995	2995	0
54	20240510	193300	92077650	2995	2995	2995	2995	0
55	20240510	193200	92077650	2995	2995	2995	2995	0
56	20240510	193100	92077650	2995	2995	2995	2995	0
57	20240510	193000	92077650	2995	2995	2995	2995	0
58	20240510	192900	92077650	2995	2995	2995	2995	0
59	20240510	192800	92077650	2995	2995	2995	2995	0
60	20240510	192700	92077650	2995	2995	2995	2995	0
61	20240510	192600	92077650	2995	2995	2995	2995	0
62	20240510	192500	92077650	2995	2995	2995	2995	184
63	20240510	192400	92077650	2995	2995	2995	2995	0
64	20240510	192300	92077650	2995	2995	2995	2995	0
65	20240510	192200	92077650	2995	2995	2995	2995	0
66	20240510	192100	92077650	2995	2995	2995	2995	0
67	20240510	192000	92077650	2995	2995	2995	2995	0
68	20240510	191900	92077650	2995	2995	2995	2995	0
69	20240510	191800	92077650	2995	2995	2995	2995	0
70	20240510	191700	92077650	2995	2995	2995	2995	0
71	20240510	191600	92077650	2995	2995	2995	2995	0
72	20240510	191500	92077650	2995	2995	2995	2995	0
73	20240510	191400	92077650	2995	2995	2995	2995	0
74	20240510	191300	92077650	2995	2995	2995	2995	0
75	20240510	191200	92077650	2995	2995	2995	2995	0
76	20240510	191100	92077650	2995	2995	2995	2995	0
77	20240510	191000	92077650	2995	2995	2995	2995	0
78	20240510	190900	92077650	2995	2995	2995	2995	0
79	20240510	190800	92077650	2995	2995	2995	2995	0
80	20240510	190700	92077650	2995	2995	2995	2995	0
81	20240510	190600	92077650	2995	2995	2995	2995	0
82	20240510	190500	92077650	2995	2995	2995	2995	0
83	20240510	190400	92077650	2995	2995	2995	2995	0
84	20240510	190300	92077650	2995	2995	2995	2995	0
85	20240510	190200	92077650	2995	2995	2995	2995	0
86	20240510	190100	92077650	2995	2995	2995	2995	0
87	20240510	190000	92077650	2995	2995	2995	2995	0
88	20240510	185900	92077650	2995	2995	2995	2995	0
89	20240510	185800	92077650	2995	2995	2995	2995	0
90	20240510	185700	92077650	2995	2995	2995	2995	0
91	20240510	185600	92077650	2995	2995	2995	2995	0
92	20240510	185500	92077650	2995	2995	2995	2995	184
93	20240510	185400	92077650	2995	2995	2995	2995	0
94	20240510	185300	92077650	2995	2995	2995	2995	0
95	20240510	185200	92077650	2995	2995	2995	2995	0
96	20240510	185100	92077650	2995	2995	2995	2995	0
97	20240510	185000	92077650	2995	2995	2995	2995	0
98	20240510	184900	92077650	2995	2995	2995	2995	0
99	20240510	184800	92077650	2995	2995	2995	2995	0
100	20240510	184700	92077650	2995	2995	2995	2995	0
101	20240510	184600	92077650	2995	2995	2995	2995	0
102	20240510	184500	92077650	2995	2995	2995	2995	0
103	20240510	184400	92077650	2995	2995	2995	2995	0
104	20240510	184300	92077650	2995	2995	2995	2995	0
105	20240510	184200	92077650	2995	2995	2995	2995	0
106	20240510	184100	92077650	2995	2995	2995	2995	0
107	20240510	184000	92077650	2995	2995	2995	2995	0
108	20240510	183900	92077650	2995	2995	2995	2995	0
109	20240510	183800	92077650	2995	2995	2995	2995	0
110	20240510	183700	92077650	2995	2995	2995	2995	0
111	20240510	183600	92077650	2995	2995	2995	2995	0
112	20240510	183500	92077650	2995	2995	2995	2995	0
113	20240510	183400	92077650	2995	2995	2995	2995	0
114	20240510	183300	92077650	2995	2995	2995	2995	0
115	20240510	183200	92077650	2995	2995	2995	2995	0
116	20240510	183100	92077650	2995	2995	2995	2995	0
117	20240510	183000	92077650	2995	2995	2995	2995	0
118	20240510	182900	92077650	2995	2995	2995	2995	0
119	20240510	182800	92077650	2995	2995	2995	2995	0
120	20240510	182700	92077650	2995	2995	2995	2995	0
121	20240510	182600	92077650	2995	2995	2995	2995	0
122	20240510	182500	92077650	2995	2995	2995	2995	184
123	20240510	182400	92077650	2995	2995	2995	2995	0
124	20240510	182300	92077650	2995	2995	2995	2995	0
125	20240510	182200	92077650	2995	2995	2995	2995	0
126	20240510	182100	92077650	2995	2995	2995	2995	0
127	20240510	182000	92077650	2995	2995	2995	2995	0
128	20240510	181900	92077650	2995	2995	2995	2995	0
129	20240510	181800	92077650	2995	2995	2995	2995	0
130	20240510	181700	92077650	2995	2995	2995	2995	0
131	20240510	181600	92077650	2995	2995	2995	2995	0
132	20240510	181500	92077650	2995	2995	2995	2995	0
133	20240510	181400	92077650	2995	2995	2995	2995	0
134	20240510	181300	92077650	2995	2995	2995	2995	0
135	20240510	181200	92077650	2995	2995	2995	2995	0
136	20240510	181100	92077650	2995	2995	2995	2995	0
137	20240510	181000	92077650	2995	2995	2995	2995	0
138	20240510	180900	92077650	2995	2995	2995	2995	0
139	20240510	180800	92077650	2995	2995	2995	2995	0
140	20240510	180700	92077650	2995	2995	2995	2995	0
141	20240510	180600	92077650	2995	2995	2995	2995	0
142	20240510	180500	92077650	2995	2995	2995	2995	0
143	20240510	180400	92077650	2995	2995	2995	2995	0
144	20240510	180300	92077650	2995	2995	2995	2995	0
145	20240510	180200	92077650	2995	2995	2995	2995	0
146	20240510	180100	92077650	2995	2995	2995	2995	0
147	20240510	180000	92077650	2995	2995	2995	2995	0
148	20240510	175900	92077650	2995	2995	2995	2995	0
149	20240510	175800	92077650	2995	2995	2995	2995	0
150	20240510	175700	92077650	2995	2995	2995	2995	0
151	20240510	175600	92077650	2995	2995	2995	2995	0
152	20240510	175500	92077650	2995	2995	2995	2995	184
153	20240510	175400	92077650	2995	2995	2995	2995	0
154	20240510	175300	92077650	2995	2995	2995	2995	0
155	20240510	175200	92077650	2995	2995	2995	2995	0
156	20240510	175100	92077650	2995	2995	2995	2995	0
157	20240510	175000	92077650	2995	2995	2995	2995	0
158	20240510	174900	92077650	2995	2995	2995	2995	0
159	20240510	174800	92077650	2995	2995	2995	2995	0
160	20240510	174700	92077650	2995	2995	2995	2995	0
161	20240510	174600	92077650	2995	2995	2995	2995	0
162	20240510	174500	92077650	2995	2995	2995	2995	0
163	20240510	174400	92077650	2995	2995	2995	2995	0
164	20240510	174300	92077650	2995	2995	2995	2995	0
165	20240510	174200	92077650	2995	2995	2995	2995	0
166	20240510	174100	92077650	2995	2995	2995	2995	0
167	20240510	174000	92077650	2995	2995	2995	2995	0
168	20240510	173900	92077650	2995	2995	2995	2995	0
169	20240510	173800	92077650	2995	2995	2995	2995	0
170	20240510	173700	92077650	2995	2995	2995	2995	0
171	20240510	173600	92077650	2995	2995	2995	2995	0
172	20240510	173500	92077650	2995	2995	2995	2995	0
173	20240510	173400	92077650	2995	2995	2995	2995	0
174	20240510	173300	92077650	2995	2995	2995	2995	0
175	20240510	173200	92077650	2995	2995	2995	2995	0
176	20240510	173100	92077650	2995	2995	2995	2995	0
177	20240510	173000	92077650	2995	2995	2995	2995	0
178	20240510	172900	92077650	2995	2995	2995	2995	0
179	20240510	172800	92077650	2995	2995	2995	2995	0
180	20240510	172700	92077650	2995	2995	2995	2995	0
181	20240510	172600	92077650	2995	2995	2995	2995	0
182	20240510	172500	92077650	2995	2995	2995	2995	184
183	20240510	172400	92077650	2995	2995	2995	2995	0
184	20240510	172300	92077650	2995	2995	2995	2995	0
185	20240510	172200	92077650	2995	2995	2995	2995	0
186	20240510	172100	92077650	2995	2995	2995	2995	0
187	20240510	172000	92077650	2995	2995	2995	2995	0
188	20240510	171900	92077650	2995	2995	2995	2995	0
189	20240510	171800	92077650	2995	2995	2995	2995	0
190	20240510	171700	92077650	2995	2995	2995	2995	0
191	20240510	171600	92077650	2995	2995	2995	2995	0
192	20240510	171500	92077650	2995	2995	2995	2995	0
193	20240510	171400	92077650	2995	2995	2995	2995	0
194	20240510	171300	92077650	2995	2995	2995	2995	0
195	20240510	171200	92077650	2995	2995	2995	2995	0
196	20240510	171100	92077650	2995	2995	2995	2995	0
197	20240510	171000	92077650	2995	2995	2995	2995	0
198	20240510	170900	92077650	2995	2995	2995	2995	0
199	20240510	170800	92077650	2995	2995	2995	2995	0
200	20240510	170700	92077650	2995	2995	2995	2995	0
201	20240510	170600	92077650	2995	2995	2995	2995	0
202	20240510	170500	92077650	2995	2995	2995	2995	0
203	20240510	170400	92077650	2995	2995	2995	2995	0
204	20240510	170300	92077650	2995	2995	2995	2995	0
205	20240510	170200	92077650	2995	2995	2995	2995	0
206	20240510	170100	92077650	2995	2995	2995	2995	0
207	20240510	170000	92077650	2995	2995	2995	2995	0
208	20240510	165900	92077650	2995	2995	2995	2995	0
209	20240510	165800	92077650	2995	2995	2995	2995	0
210	20240510	165700	92077650	2995	2995	2995	2995	0
211	20240510	165600	92077650	2995	2995	2995	2995	0
212	20240510	165500	92077650	2995	2995	2995	2995	184
213	20240510	165400	92077650	2995	2995	2995	2995	0
214	20240510	165300	92077650	2995	2995	2995	2995	0
215	20240510	165200	92077650	2995	2995	2995	2995	0
216	20240510	165100	92077650	2995	2995	2995	2995	0
217	20240510	165000	92077650	2995	2995	2995	2995	0
218	20240510	164900	92077650	2995	2995	2995	2995	0
219	20240510	164800	92077650	2995	2995	2995	2995	0
220	20240510	164700	92077650	2995	2995	2995	2995	0
221	20240510	164600	92077650	2995	2995	2995	2995	0
222	20240510	164500	92077650	2995	2995	2995	2995	0
223	20240510	164400	92077650	2995	2995	2995	2995	0
224	20240510	164300	92077650	2995	2995	2995	2995	0
225	20240510	164200	92077650	2995	2995	2995	2995	0
226	20240510	164100	92077650	2995	2995	2995	2995	0
227	20240510	164000	92077650	2995	2995	2995	2995	0
228	20240510	163900	92077650	2995	2995	2995	2995	0
229	20240510	163800	92077650	2995	2995	2995	2995	0
230	20240510	163700	92077650	2995	2995	2995	2995	0
231	20240510	163600	92077650	2995	2995	2995	2995	0
232	20240510	163500	92077650	2995	2995	2995	2995	0
233	20240510	163400	92077650	2995	2995	2995	2995	0
234	20240510	163300	92077650	2995	2995	2995	2995	0
235	20240510	163200	92077650	2995	2995	2995	2995	0
236	20240510	163100	92077650	2995	2995	2995	2995	0
237	20240510	163000	92077650	2995	2995	2995	2995	0
238	20240510	162900	92077650	2995	2995	2995	2995	0
239	20240510	162800	92077650	2995	2995	2995	2995	0
240	20240510	162700	92077650	2995	2995	2995	2995	0
241	20240510	162600	92077650	2995	2995	2995	2995	0
242	20240510	162500	92077650	2995	2995	2995	2995	184
243	20240510	162400	92077650	2995	2995	2995	2995	0
244	20240510	162300	92077650	2995	2995	2995	2995	0
245	20240510	162200	92077650	2995	2995	2995	2995	0
246	20240510	162100	92077650	2995	2995	2995	2995	0
247	20240510	162000	92077650	2995	2995	2995	2995	0
248	20240510	161900	92077650	2995	2995	2995	2995	0
249	20240510	161800	92077650	2995	2995	2995	2995	0
250	20240510	161700	92077650	2995	2995	2995	2995	0
251	20240510	161600	92077650	2995	2995	2995	2995	0
252	20240510	161500	92077650	2995	2995	2995	2995	0
253	20240510	161400	92077650	2995	2995	2995	2995	0
254	20240510	161300	92077650	2995	2995	2995	2995	0
255	20240510	161200	92077650	2995	2995	2995	2995	0
256	20240510	161100	92077650	2995	2995	2995	2995	0
257	20240510	161000	92077650	2995	2995	2995	2995	0
258	20240510	160900	92077650	2995	2995	2995	2995	0
259	20240510	160800	92077650	2995	2995	2995	2995	0
260	20240510	160700	92077650	2995	2995	2995	2995	0
261	20240510	160600	92077650	2995	2995	2995	2995	0
262	20240510	160500	92077650	2995	2995	2995	2995	0
263	20240510	160400	92077650	2995	2995	2995	2995	0
264	20240510	160300	92077650	2995	2995	2995	2995	0
265	20240510	160200	92077650	2995	2995	2995	2995	0
266	20240510	160100	92077650	2995	2995	2995	2995	0
267	20240510	160000	92077650	2995	2995	2995	2995	0
268	20240510	155900	92077650	2995	2995	2995	2995	0
269	20240510	155800	92077650	2995	2995	2995	2995	0
270	20240510	155700	92077650	2995	2995	2995	2995	0
271	20240510	155600	92077650	2995	2995	2995	2995	0
272	20240510	155500	92077650	2995	2995	2995	2995	184
273	20240510	155400	92077650	2995	2995	2995	2995	0
274	20240510	155300	92077650	2995	2995	2995	2995	0
275	20240510	155200	92077650	2995	2995	2995	2995	0
276	20240510	155100	92077650	2995	2995	2995	2995	0
277	20240510	155000	92077650	2995	2995	2995	2995	0
278	20240510	154900	92077650	2995	2995	2995	2995	0
279	20240510	154800	92077650	2995	2995	2995	2995	0
280	20240510	154700	92077650	2995	2995	2995	2995	0
281	20240510	154600	92077650	2995	2995	2995	2995	0
282	20240510	154500	92077650	2995	2995	2995	2995	0
283	20240510	154400	92077650	2995	2995	2995	2995	0
284	20240510	154300	92077650	2995	2995	2995	2995	0
285	20240510	154200	92077650	2995	2995	2995	2995	0
286	20240510	154100	92077650	2995	2995	2995	2995	0
287	20240510	154000	92077650	2995	2995	2995	2995	0
288	20240510	153900	92077650	2995	2995	2995	2995	0
289	20240510	153800	92077650	2995	2995	2995	2995	0
290	20240510	153700	92077650	2995	2995	2995	2995	0
291	20240510	153600	92077650	2995	2995	2995	2995	0
292	20240510	153500	92077650	2995	2995	2995	2995	0
293	20240510	153400	92077650	2995	2995	2995	2995	0
294	20240510	153300	92077650	2995	2995	2995	2995	0
295	20240510	153200	92077650	2995	2995	2995	2995	0
296	20240510	153100	92077650	2995	2995	2995	2995	0
297	20240510	153000	92077650	2995	2995	2995	2995	184
298	20240510	152900	91526570	2980	2980	2980	2980	0
299	20240510	152800	91526570	2980	2980	2980	2980	0
300	20240510	152700	91526570	2980	2980	2980	2980	0
301	20240510	152600	91526570	2980	2980	2980	2980	0
302	20240510	152500	91526570	2980	2980	2980	2980	0
303	20240510	152400	91526570	2980	2980	2980	2980	0
304	20240510	152300	91526570	2980	2980	2980	2980	0
305	20240510	152200	91526570	2980	2980	2980	2980	0
306	20240510	152100	91526570	2980	2980	2980	2980	0
307	20240510	152000	91526570	2980	2980	2980	2980	0
308	20240510	151900	91526570	2980	2985	2985	2980	3
309	20240510	151800	91517620	2985	2985	2985	2985	3
310	20240510	151700	91508665	2995	2995	2995	2995	2
311	20240510	151600	91502675	2980	2980	2980	2980	13
312	20240510	151500	91463935	2980	2980	2980	2980	0
313	20240510	151400	91463935	2980	2980	2980	2980	3
314	20240510	151300	91454995	2980	2980	2980	2980	0
315	20240510	151200	91454995	2980	2980	2980	2980	0
316	20240510	151100	91454995	2980	2980	2980	2980	1
317	20240510	151000	91452015	2980	2980	2980	2980	0
318	20240510	150900	91452015	2980	2980	2980	2980	0
319	20240510	150800	91452015	2980	2980	2980	2980	0
320	20240510	150700	91452015	2980	2980	2980	2980	0
321	20240510	150600	91452015	2980	2980	2980	2980	0
322	20240510	150500	91452015	2980	2980	2980	2980	0
323	20240510	150400	91452015	2980	2980	2980	2980	147
324	20240510	150300	91013955	2980	2985	2985	2980	50
325	20240510	150200	90864940	2985	2985	2985	2985	1
326	20240510	150100	90861955	2975	2975	2975	2975	0
327	20240510	150000	90861955	2975	2980	2980	2975	382
328	20240510	145900	89725420	2975	2980	2980	2975	207
329	20240510	145800	89108755	2975	2980	2980	2975	688
330	20240510	145700	87059605	2980	2980	2980	2980	336
331	20240510	145600	86058325	2980	2980	2980	2980	0
332	20240510	145500	86058325	2980	2980	2980	2980	704
333	20240510	145400	83960405	2980	2980	2980	2980	0
334	20240510	145300	83960405	2980	2980	2980	2980	2
335	20240510	145200	83954445	2980	2980	2980	2980	0
336	20240510	145100	83954445	2980	2980	2980	2980	52
337	20240510	145000	83799485	2980	2975	2980	2975	332
338	20240510	144900	82810595	2975	2975	2975	2975	0
339	20240510	144800	82810595	2975	2975	2975	2975	0
340	20240510	144700	82810595	2975	2975	2975	2975	0
341	20240510	144600	82810595	2975	2975	2975	2975	0
342	20240510	144500	82810595	2975	2975	2975	2975	0
343	20240510	144400	82810595	2975	2980	2980	2975	200
344	20240510	144300	82215505	2980	2980	2980	2980	2928
345	20240510	144200	73490065	2985	2990	2990	2985	346
346	20240510	144100	72457245	2985	2985	2985	2985	0
347	20240510	144000	72457245	2985	2985	2985	2985	18
348	20240510	143900	72403515	2985	2985	2985	2985	2
349	20240510	143800	72397545	2985	2985	2985	2985	0
350	20240510	143700	72397545	2985	2985	2985	2985	0
351	20240510	143600	72397545	2985	2985	2985	2985	0
352	20240510	143500	72397545	2985	2985	2985	2985	0
353	20240510	143400	72397545	2985	2985	2985	2985	0
354	20240510	143300	72397545	2985	2985	2985	2985	50
355	20240510	143200	72248295	2985	2985	2985	2985	0
356	20240510	143100	72248295	2985	2985	2985	2985	0
357	20240510	143000	72248295	2985	2985	2985	2985	2
358	20240510	142900	72242325	2985	2985	2985	2985	0
359	20240510	142800	72242325	2985	2985	2985	2985	1
360	20240510	142700	72239340	2985	2985	2985	2985	3
361	20240510	142600	72230385	2985	2985	2985	2985	1373
362	20240510	142500	68131980	2985	2985	2985	2985	0
363	20240510	142400	68131980	2985	2985	2985	2985	0
364	20240510	142300	68131980	2985	2985	2985	2985	8
365	20240510	142200	68108100	2985	2985	2985	2985	0
366	20240510	142100	68108100	2985	2985	2985	2985	0
367	20240510	142000	68108100	2985	2985	2985	2985	0
368	20240510	141900	68108100	2985	2985	2985	2985	0
369	20240510	141800	68108100	2985	2985	2985	2985	99
370	20240510	141700	67812585	2985	2985	2985	2985	0
371	20240510	141600	67812585	2985	2985	2985	2985	213
372	20240510	141500	67176780	2990	2990	2990	2990	0
373	20240510	141400	67176780	2990	2990	2990	2990	0
374	20240510	141300	67176780	2990	2990	2990	2990	0
375	20240510	141200	67176780	2990	2990	2990	2990	0
376	20240510	141100	67176780	2990	2990	2990	2990	0
377	20240510	141000	67176780	2990	2990	2990	2990	0
378	20240510	140900	67176780	2990	2990	2990	2990	250
379	20240510	140800	66429280	2995	2995	2995	2995	0
380	20240510	140700	66429280	2995	2995	2995	2995	0
381	20240510	140600	66429280	2995	2995	2995	2995	0
382	20240510	140500	66429280	2995	2995	2995	2995	0
383	20240510	140400	66429280	2995	2995	2995	2995	100
384	20240510	140300	66129780	2995	2995	2995	2995	0
385	20240510	140200	66129780	2995	2995	2995	2995	0
386	20240510	140100	66129780	2995	2995	2995	2995	2
387	20240510	140000	66123790	2990	2990	2990	2990	500
388	20240510	135900	64628790	2990	2990	2990	2990	92
389	20240510	135800	64353710	2990	2990	2990	2990	0
390	20240510	135700	64353710	2990	2990	2990	2990	0
391	20240510	135600	64353710	2990	2990	2990	2990	1
392	20240510	135500	64350720	2990	2990	2990	2990	0
393	20240510	135400	64350720	2990	2990	2990	2990	0
394	20240510	135300	64350720	2990	2990	2990	2990	0
395	20240510	135200	64350720	2990	2985	2990	2985	168
396	20240510	135100	63848820	2990	2990	2990	2990	0
397	20240510	135000	63848820	2990	2990	2990	2990	0
398	20240510	134900	63848820	2990	2990	2990	2990	0
399	20240510	134800	63848820	2990	2990	2990	2990	0
400	20240510	134700	63848820	2990	2990	2990	2990	160
401	20240510	134600	63370420	2985	2985	2985	2985	0
402	20240510	134500	63370420	2985	2985	2985	2985	0
403	20240510	134400	63370420	2985	2985	2985	2985	0
404	20240510	134300	63370420	2985	2985	2985	2985	0
405	20240510	134200	63370420	2985	2985	2985	2985	2500
406	20240510	134100	55907920	2990	2990	2990	2990	364
407	20240510	134000	54819560	2990	2990	2990	2990	137
408	20240510	133900	54409930	2990	2990	2990	2990	0
409	20240510	133800	54409930	2990	2990	2990	2990	2
410	20240510	133700	54403950	2990	2990	2990	2990	10
411	20240510	133600	54374050	2985	2985	2985	2985	9
412	20240510	133500	54347185	2985	2985	2985	2985	0
413	20240510	133400	54347185	2985	2995	2995	2985	721
414	20240510	133300	52191305	2995	2995	2995	2995	96
415	20240510	133200	51903785	2995	2995	2995	2995	0
416	20240510	133100	51903785	2995	2995	2995	2995	17
417	20240510	133000	51852870	2995	2995	2995	2995	0
418	20240510	132900	51852870	2995	2995	2995	2995	0
419	20240510	132800	51852870	2995	2995	2995	2995	0
420	20240510	132700	51852870	2995	2995	2995	2995	0
421	20240510	132600	51852870	2995	2995	2995	2995	1
422	20240510	132500	51849875	2995	2995	2995	2995	0
423	20240510	132400	51849875	2995	2995	2995	2995	0
424	20240510	132300	51849875	2995	2995	2995	2995	0
425	20240510	132200	51849875	2995	2995	2995	2995	10
426	20240510	132100	51819925	2995	2995	2995	2995	0
427	20240510	132000	51819925	2995	2995	2995	2995	0
428	20240510	131900	51819925	2995	2995	2995	2995	0
429	20240510	131800	51819925	2995	2995	2995	2995	0
430	20240510	131700	51819925	2995	2995	2995	2995	0
431	20240510	131600	51819925	2995	2995	2995	2995	0
432	20240510	131500	51819925	2995	2995	2995	2995	0
433	20240510	131400	51819925	2995	2995	2995	2995	0
434	20240510	131300	51819925	2995	2995	2995	2995	1
435	20240510	131200	51816930	2995	2995	2995	2995	0
436	20240510	131100	51816930	2995	2995	2995	2995	0
437	20240510	131000	51816930	2995	2995	2995	2995	0
438	20240510	130900	51816930	2995	2995	2995	2995	0
439	20240510	130800	51816930	2995	2995	2995	2995	0
440	20240510	130700	51816930	2995	2995	2995	2995	0
441	20240510	130600	51816930	2995	2995	2995	2995	0
442	20240510	130500	51816930	2995	2995	2995	2995	0
443	20240510	130400	51816930	2995	2995	2995	2995	0
444	20240510	130300	51816930	2995	2995	2995	2995	0
445	20240510	130200	51816930	2995	2995	2995	2995	0
446	20240510	130100	51816930	2995	2995	2995	2995	0
447	20240510	130000	51816930	2995	2995	2995	2995	0
448	20240510	125900	51816930	2995	2995	2995	2995	0
449	20240510	125800	51816930	2995	2995	2995	2995	0
450	20240510	125700	51816930	2995	2995	2995	2995	0
451	20240510	125600	51816930	2995	2995	2995	2995	0
452	20240510	125500	51816930	2995	2995	2995	2995	0
453	20240510	125400	51816930	2995	2995	2995	2995	0
454	20240510	125300	51816930	2995	2995	2995	2995	0
455	20240510	125200	51816930	2995	2995	2995	2995	0
456	20240510	125100	51816930	2995	2995	2995	2995	0
457	20240510	125000	51816930	2995	2995	2995	2995	0
458	20240510	124900	51816930	2995	2995	2995	2995	0
459	20240510	124800	51816930	2995	2995	2995	2995	0
460	20240510	124700	51816930	2995	2995	2995	2995	0
461	20240510	124600	51816930	2995	2995	2995	2995	0
462	20240510	124500	51816930	2995	2995	2995	2995	0
463	20240510	124400	51816930	2995	2995	2995	2995	0
464	20240510	124300	51816930	2995	2995	2995	2995	0
465	20240510	124200	51816930	2995	2995	2995	2995	0
466	20240510	124100	51816930	2995	2995	2995	2995	10
467	20240510	124000	51786980	2995	2995	2995	2995	0
468	20240510	123900	51786980	2995	2995	2995	2995	0
469	20240510	123800	51786980	2995	2995	2995	2995	0
470	20240510	123700	51786980	2995	2995	2995	2995	0
471	20240510	123600	51786980	2995	2995	2995	2995	0
472	20240510	123500	51786980	2995	2995	2995	2995	0
473	20240510	123400	51786980	2995	2995	2995	2995	0
474	20240510	123300	51786980	2995	2995	2995	2995	0
475	20240510	123200	51786980	2995	2995	2995	2995	0
476	20240510	123100	51786980	2995	2995	2995	2995	0
477	20240510	123000	51786980	2995	2995	2995	2995	2
478	20240510	122900	51780990	2990	2990	2990	2990	0
479	20240510	122800	51780990	2990	2990	2990	2990	0
480	20240510	122700	51780990	2990	2990	2990	2990	0
481	20240510	122600	51780990	2990	2995	2995	2990	3000
482	20240510	122500	42809295	3000	3000	3000	3000	0
483	20240510	122400	42809295	3000	3000	3000	3000	0
484	20240510	122300	42809295	3000	3000	3000	3000	2366
485	20240510	122200	35711295	3005	3005	3005	3005	0
486	20240510	122100	35711295	3005	3005	3005	3005	0
487	20240510	122000	35711295	3005	3005	3005	3005	0
488	20240510	121900	35711295	3005	3005	3005	3005	0
489	20240510	121800	35711295	3005	3005	3005	3005	0
490	20240510	121700	35711295	3005	3005	3005	3005	20
491	20240510	121600	35651195	3005	3005	3005	3005	0
492	20240510	121500	35651195	3005	3005	3005	3005	0
493	20240510	121400	35651195	3005	3005	3005	3005	1
494	20240510	121300	35648190	3005	3005	3005	3005	0
495	20240510	121200	35648190	3005	3005	3005	3005	0
496	20240510	121100	35648190	3005	3005	3005	3005	0
497	20240510	121000	35648190	3005	3005	3005	3005	0
498	20240510	120900	35648190	3005	3005	3005	3005	14
499	20240510	120800	35606120	3000	3000	3000	3000	0
500	20240510	120700	35606120	3000	3000	3000	3000	0
501	20240510	120600	35606120	3000	3000	3000	3000	0
502	20240510	120500	35606120	3000	3000	3000	3000	1
503	20240510	120400	35603120	3005	3005	3005	3005	0
504	20240510	120300	35603120	3005	3005	3005	3005	10
505	20240510	120200	35573070	3005	3005	3005	3005	1
506	20240510	120100	35570065	3000	3000	3000	3000	0
507	20240510	120000	35570065	3000	3000	3000	3000	10
508	20240510	115900	35540065	3000	3000	3000	3000	0
509	20240510	115800	35540065	3000	3000	3000	3000	0
510	20240510	115700	35540065	3000	3000	3000	3000	0
511	20240510	115600	35540065	3000	3000	3000	3000	0
512	20240510	115500	35540065	3000	3000	3000	3000	0
513	20240510	115400	35540065	3000	3000	3000	3000	0
514	20240510	115300	35540065	3000	3000	3000	3000	0
515	20240510	115200	35540065	3000	3000	3000	3000	0
516	20240510	115100	35540065	3000	3000	3000	3000	0
517	20240510	115000	35540065	3000	3000	3000	3000	0
518	20240510	114900	35540065	3000	3000	3000	3000	0
519	20240510	114800	35540065	3000	3000	3000	3000	0
520	20240510	114700	35540065	3000	3000	3000	3000	0
521	20240510	114600	35540065	3000	3000	3000	3000	0
522	20240510	114500	35540065	3000	3000	3000	3000	1
523	20240510	114400	35537065	3000	3000	3000	3000	0
524	20240510	114300	35537065	3000	3000	3000	3000	0
525	20240510	114200	35537065	3000	3000	3000	3000	0
526	20240510	114100	35537065	3000	3000	3000	3000	0
527	20240510	114000	35537065	3000	3000	3000	3000	0
528	20240510	113900	35537065	3000	3000	3000	3000	0
529	20240510	113800	35537065	3000	3000	3000	3000	0
530	20240510	113700	35537065	3000	3000	3000	3000	0
531	20240510	113600	35537065	3000	3000	3000	3000	2
532	20240510	113500	35531065	3005	3005	3005	3005	0
533	20240510	113400	35531065	3005	3005	3005	3005	0
534	20240510	113300	35531065	3005	3005	3005	3005	0
535	20240510	113200	35531065	3005	3005	3005	3005	2
536	20240510	113100	35525055	3005	3005	3005	3005	0
537	20240510	113000	35525055	3005	3005	3005	3005	0
538	20240510	112900	35525055	3005	3005	3005	3005	10
539	20240510	112800	35495005	2995	2995	2995	2995	0
540	20240510	112700	35495005	2995	2995	2995	2995	0
541	20240510	112600	35495005	2995	2995	2995	2995	0
542	20240510	112500	35495005	2995	2995	2995	2995	0
543	20240510	112400	35495005	2995	2995	2995	2995	0
544	20240510	112300	35495005	2995	2995	2995	2995	0
545	20240510	112200	35495005	2995	2995	2995	2995	11
546	20240510	112100	35462060	2990	2990	2990	2990	0
547	20240510	112000	35462060	2990	2990	2990	2990	0
548	20240510	111900	35462060	2990	2990	2990	2990	0
549	20240510	111800	35462060	2990	2990	2990	2990	0
550	20240510	111700	35462060	2990	2990	2990	2990	0
551	20240510	111600	35462060	2990	2990	2990	2990	0
552	20240510	111500	35462060	2990	2990	2990	2990	0
553	20240510	111400	35462060	2990	2990	2990	2990	0
554	20240510	111300	35462060	2990	2990	2990	2990	0
555	20240510	111200	35462060	2990	2990	2990	2990	0
556	20240510	111100	35462060	2990	2990	2990	2990	0
557	20240510	111000	35462060	2990	2990	2990	2990	0
558	20240510	110900	35462060	2990	2995	2995	2990	611
559	20240510	110800	33634795	2995	2995	2995	2995	1
560	20240510	110700	33631800	3005	3005	3005	3005	0
561	20240510	110600	33631800	3005	3005	3005	3005	0
562	20240510	110500	33631800	3005	3005	3005	3005	0
563	20240510	110400	33631800	3005	3005	3005	3005	0
564	20240510	110300	33631800	3005	3005	3005	3005	0
565	20240510	110200	33631800	3005	3005	3005	3005	10
566	20240510	110100	33601750	3005	2995	3005	2995	13
567	20240510	110000	33562800	2995	2995	2995	2995	0
568	20240510	105900	33562800	2995	2995	2995	2995	458
569	20240510	105800	32191090	2995	2995	2995	2995	0
570	20240510	105700	32191090	2995	2995	2995	2995	0
571	20240510	105600	32191090	2995	2995	2995	2995	0
572	20240510	105500	32191090	2995	2995	2995	2995	0
573	20240510	105400	32191090	2995	2995	2995	2995	0
574	20240510	105300	32191090	2995	2995	2995	2995	0
575	20240510	105200	32191090	2995	3000	3000	2995	807
576	20240510	105100	29773755	3000	3000	3000	3000	1
577	20240510	105000	29770755	3000	3000	3000	3000	0
578	20240510	104900	29770755	3000	3000	3000	3000	0
579	20240510	104800	29770755	3000	3000	3000	3000	0
580	20240510	104700	29770755	3000	3000	3000	3000	11
581	20240510	104600	29737755	3000	3000	3000	3000	0
582	20240510	104500	29737755	3000	3000	3000	3000	0
583	20240510	104400	29737755	3000	3000	3000	3000	0
584	20240510	104300	29737755	3000	3000	3000	3000	0
585	20240510	104200	29737755	3000	3000	3000	3000	0
586	20240510	104100	29737755	3000	3000	3000	3000	0
587	20240510	104000	29737755	3000	3000	3000	3000	0
588	20240510	103900	29737755	3000	3000	3000	3000	0
589	20240510	103800	29737755	3000	3000	3000	3000	0
590	20240510	103700	29737755	3000	3000	3000	3000	400
591	20240510	103600	28537755	3000	3000	3000	3000	1
592	20240510	103500	28534755	3000	3000	3000	3000	0
593	20240510	103400	28534755	3000	3000	3000	3000	0
594	20240510	103300	28534755	3000	3000	3000	3000	0
595	20240510	103200	28534755	3000	3000	3000	3000	0
596	20240510	103100	28534755	3000	3000	3000	3000	0
597	20240510	103000	28534755	3000	3000	3000	3000	0
598	20240510	102900	28534755	3000	3000	3000	3000	0
599	20240510	102800	28534755	3000	3000	3000	3000	0
600	20240510	102700	28534755	3000	3000	3000	3000	0
601	20240510	102600	28534755	3000	3000	3000	3000	0
602	20240510	102500	28534755	3000	3000	3000	3000	50
603	20240510	102400	28384755	3000	3000	3000	3000	1
604	20240510	102300	28381755	3005	3005	3005	3005	0
605	20240510	102200	28381755	3005	3005	3005	3005	0
606	20240510	102100	28381755	3005	3005	3005	3005	1
607	20240510	102000	28378750	3000	3000	3000	3000	11
608	20240510	101900	28345750	3005	3005	3005	3005	0
609	20240510	101800	28345750	3005	3005	3005	3005	0
610	20240510	101700	28345750	3005	3005	3005	3005	0
611	20240510	101600	28345750	3005	3005	3005	3005	0
612	20240510	101500	28345750	3005	3005	3005	3005	0
613	20240510	101400	28345750	3005	3005	3005	3005	40
614	20240510	101300	28225550	3000	3000	3000	3000	819
615	20240510	101200	25768550	3005	3005	3005	3005	0
616	20240510	101100	25768550	3005	3005	3005	3005	0
617	20240510	101000	25768550	3005	3005	3005	3005	40
618	20240510	100900	25648350	3005	3010	3010	3005	349
619	20240510	100800	24599435	3010	3010	3010	3010	20
620	20240510	100700	24539235	3010	3010	3010	3010	0
621	20240510	100600	24539235	3010	3010	3010	3010	0
622	20240510	100500	24539235	3010	3010	3010	3010	0
623	20240510	100400	24539235	3010	3015	3015	3010	106
624	20240510	100300	24220170	3015	3015	3015	3015	0
625	20240510	100200	24220170	3015	3015	3015	3015	0
626	20240510	100100	24220170	3015	3015	3015	3015	0
627	20240510	100000	24220170	3015	3015	3015	3015	1
628	20240510	095900	24217155	3020	3020	3020	3020	0
629	20240510	095800	24217155	3020	3020	3020	3020	0
630	20240510	095700	24217155	3020	3020	3020	3020	4
631	20240510	095600	24205075	3005	3005	3005	3005	0
632	20240510	095500	24205075	3005	3005	3005	3005	0
633	20240510	095400	24205075	3005	3005	3005	3005	0
634	20240510	095300	24205075	3005	3005	3005	3005	18
635	20240510	095200	24150985	3000	3000	3000	3000	0
636	20240510	095100	24150985	3000	3000	3000	3000	0
637	20240510	095000	24150985	3000	3000	3000	3000	0
638	20240510	094900	24150985	3000	3000	3000	3000	0
639	20240510	094800	24150985	3000	3015	3015	3000	2010
640	20240510	094700	18110595	3015	3015	3015	3015	111
641	20240510	094600	17775930	3015	3015	3015	3015	61
642	20240510	094500	17592015	3015	3015	3015	3015	0
643	20240510	094400	17592015	3015	3015	3015	3015	2
644	20240510	094300	17585985	3010	3010	3010	3010	1
645	20240510	094200	17582975	3015	3015	3015	3015	0
646	20240510	094100	17582975	3015	3015	3015	3015	10
647	20240510	094000	17552825	3015	3015	3015	3015	100
648	20240510	093900	17251325	3015	3015	3015	3015	0
649	20240510	093800	17251325	3015	3015	3015	3015	2
650	20240510	093700	17245295	3010	3010	3010	3010	0
651	20240510	093600	17245295	3010	3010	3010	3010	0
652	20240510	093500	17245295	3010	3010	3010	3010	0
653	20240510	093400	17245295	3010	3010	3010	3010	0
654	20240510	093300	17245295	3010	3010	3010	3010	0
655	20240510	093200	17245295	3010	3010	3010	3010	0
656	20240510	093100	17245295	3010	3010	3010	3010	0
657	20240510	093000	17245295	3010	3010	3010	3010	0
658	20240510	092900	17245295	3010	3010	3010	3010	0
659	20240510	092800	17245295	3010	3010	3010	3010	0
660	20240510	092700	17245295	3010	3010	3010	3010	100
661	20240510	092600	16944295	3015	3015	3015	3015	0
662	20240510	092500	16944295	3015	3010	3015	3010	101
663	20240510	092400	16640280	3015	3015	3015	3015	3
664	20240510	092300	16631235	3025	3025	3025	3025	0
665	20240510	092200	16631235	3025	3025	3025	3025	0
666	20240510	092100	16631235	3025	3025	3025	3025	5
667	20240510	092000	16616110	3030	3015	3030	3015	33
668	20240510	091900	16516595	3015	3015	3015	3015	69
669	20240510	091800	16308560	3015	3015	3015	3015	0
670	20240510	091700	16308560	3015	3010	3015	3010	87
671	20240510	091600	16046685	3010	3010	3010	3010	0
672	20240510	091500	16046685	3010	3010	3010	3010	0
673	20240510	091400	16046685	3010	3010	3010	3010	14
674	20240510	091300	16004545	3010	3010	3010	3010	100
675	20240510	091200	15703545	3010	3010	3010	3010	747
676	20240510	091100	13455075	3010	3010	3010	3010	1254
677	20240510	091000	9680535	3010	3010	3010	3010	1081
678	20240510	090900	6426725	3010	3015	3015	3010	110
679	20240510	090800	6095575	3010	3010	3010	3010	1069
680	20240510	090700	2877885	3015	3015	3015	3015	281
681	20240510	090600	2030670	3015	3015	3015	3015	12
682	20240510	090500	1994490	3030	3030	3030	3030	1
683	20240510	090400	1991460	3035	3035	3035	3035	0
684	20240510	090300	1991460	3035	3015	3035	3005	461
685	20240510	090200	601920	3040	3040	3040	3040	0
686	20240510	090100	601920	3040	3040	3040	3040	0
687	20240510	090000	601920	3040	3040	3040	3040	198