KissMeData/060850/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	193800	37531920	8670	8670	8670	8670	319
3	20240508	193700	37531920	8670	8670	8670	8670	0
4	20240508	193600	37531920	8670	8670	8670	8670	0
5	20240508	193500	37531920	8670	8670	8670	8670	0
6	20240508	193400	37531920	8670	8670	8670	8670	0
7	20240508	193300	37531920	8670	8670	8670	8670	0
8	20240508	193200	37531920	8670	8670	8670	8670	0
9	20240508	193100	37531920	8670	8670	8670	8670	0
10	20240508	193000	37531920	8670	8670	8670	8670	0
11	20240508	192900	37531920	8670	8670	8670	8670	0
12	20240508	192800	37531920	8670	8670	8670	8670	0
13	20240508	192700	37531920	8670	8670	8670	8670	0
14	20240508	192600	37531920	8670	8670	8670	8670	0
15	20240508	192500	37531920	8670	8670	8670	8670	0
16	20240508	192400	37531920	8670	8670	8670	8670	0
17	20240508	192300	37531920	8670	8670	8670	8670	0
18	20240508	192200	37531920	8670	8670	8670	8670	0
19	20240508	192100	37531920	8670	8670	8670	8670	0
20	20240508	192000	37531920	8670	8670	8670	8670	0
21	20240508	191900	37531920	8670	8670	8670	8670	0
22	20240508	191800	37531920	8670	8670	8670	8670	0
23	20240508	191700	37531920	8670	8670	8670	8670	0
24	20240508	191600	37531920	8670	8670	8670	8670	0
25	20240508	191500	37531920	8670	8670	8670	8670	0
26	20240508	191400	37531920	8670	8670	8670	8670	0
27	20240508	191300	37531920	8670	8670	8670	8670	0
28	20240508	191200	37531920	8670	8670	8670	8670	0
29	20240508	191100	37531920	8670	8670	8670	8670	0
30	20240508	191000	37531920	8670	8670	8670	8670	0
31	20240508	190900	37531920	8670	8670	8670	8670	0
32	20240508	190800	37531920	8670	8670	8670	8670	319
33	20240508	190700	37531920	8670	8670	8670	8670	0
34	20240508	190600	37531920	8670	8670	8670	8670	0
35	20240508	190500	37531920	8670	8670	8670	8670	0
36	20240508	190400	37531920	8670	8670	8670	8670	0
37	20240508	190300	37531920	8670	8670	8670	8670	0
38	20240508	190200	37531920	8670	8670	8670	8670	0
39	20240508	190100	37531920	8670	8670	8670	8670	0
40	20240508	190000	37531920	8670	8670	8670	8670	0
41	20240508	185900	37531920	8670	8670	8670	8670	0
42	20240508	185800	37531920	8670	8670	8670	8670	0
43	20240508	185700	37531920	8670	8670	8670	8670	0
44	20240508	185600	37531920	8670	8670	8670	8670	0
45	20240508	185500	37531920	8670	8670	8670	8670	0
46	20240508	185400	37531920	8670	8670	8670	8670	0
47	20240508	185300	37531920	8670	8670	8670	8670	0
48	20240508	185200	37531920	8670	8670	8670	8670	0
49	20240508	185100	37531920	8670	8670	8670	8670	0
50	20240508	185000	37531920	8670	8670	8670	8670	0
51	20240508	184900	37531920	8670	8670	8670	8670	0
52	20240508	184800	37531920	8670	8670	8670	8670	0
53	20240508	184700	37531920	8670	8670	8670	8670	0
54	20240508	184600	37531920	8670	8670	8670	8670	0
55	20240508	184500	37531920	8670	8670	8670	8670	0
56	20240508	184400	37531920	8670	8670	8670	8670	0
57	20240508	184300	37531920	8670	8670	8670	8670	0
58	20240508	184200	37531920	8670	8670	8670	8670	0
59	20240508	184100	37531920	8670	8670	8670	8670	0
60	20240508	184000	37531920	8670	8670	8670	8670	0
61	20240508	183900	37531920	8670	8670	8670	8670	0
62	20240508	183800	37531920	8670	8670	8670	8670	319
63	20240508	183700	37531920	8670	8670	8670	8670	0
64	20240508	183600	37531920	8670	8670	8670	8670	0
65	20240508	183500	37531920	8670	8670	8670	8670	0
66	20240508	183400	37531920	8670	8670	8670	8670	0
67	20240508	183300	37531920	8670	8670	8670	8670	0
68	20240508	183200	37531920	8670	8670	8670	8670	0
69	20240508	183100	37531920	8670	8670	8670	8670	0
70	20240508	183000	37531920	8670	8670	8670	8670	0
71	20240508	182900	37531920	8670	8670	8670	8670	0
72	20240508	182800	37531920	8670	8670	8670	8670	0
73	20240508	182700	37531920	8670	8670	8670	8670	0
74	20240508	182600	37531920	8670	8670	8670	8670	0
75	20240508	182500	37531920	8670	8670	8670	8670	0
76	20240508	182400	37531920	8670	8670	8670	8670	0
77	20240508	182300	37531920	8670	8670	8670	8670	0
78	20240508	182200	37531920	8670	8670	8670	8670	0
79	20240508	182100	37531920	8670	8670	8670	8670	0
80	20240508	182000	37531920	8670	8670	8670	8670	0
81	20240508	181900	37531920	8670	8670	8670	8670	0
82	20240508	181800	37531920	8670	8670	8670	8670	0
83	20240508	181700	37531920	8670	8670	8670	8670	0
84	20240508	181600	37531920	8670	8670	8670	8670	0
85	20240508	181500	37531920	8670	8670	8670	8670	0
86	20240508	181400	37531920	8670	8670	8670	8670	0
87	20240508	181300	37531920	8670	8670	8670	8670	0
88	20240508	181200	37531920	8670	8670	8670	8670	0
89	20240508	181100	37531920	8670	8670	8670	8670	0
90	20240508	181000	37531920	8670	8670	8670	8670	0
91	20240508	180900	37531920	8670	8670	8670	8670	0
92	20240508	180800	37531920	8670	8670	8670	8670	319
93	20240508	180700	37531920	8670	8670	8670	8670	0
94	20240508	180600	37531920	8670	8670	8670	8670	0
95	20240508	180500	37531920	8670	8670	8670	8670	0
96	20240508	180400	37531920	8670	8670	8670	8670	0
97	20240508	180300	37531920	8670	8670	8670	8670	0
98	20240508	180200	37531920	8670	8670	8670	8670	0
99	20240508	180100	37531920	8670	8670	8670	8670	0
100	20240508	180000	37531920	8670	8670	8670	8670	0
101	20240508	175900	37531920	8670	8670	8670	8670	0
102	20240508	175800	37531920	8670	8670	8670	8670	0
103	20240508	175700	37531920	8670	8670	8670	8670	0
104	20240508	175600	37531920	8670	8670	8670	8670	0
105	20240508	175500	37531920	8670	8670	8670	8670	0
106	20240508	175400	37531920	8670	8670	8670	8670	0
107	20240508	175300	37531920	8670	8670	8670	8670	0
108	20240508	175200	37531920	8670	8670	8670	8670	0
109	20240508	175100	37531920	8670	8670	8670	8670	0
110	20240508	175000	37531920	8670	8670	8670	8670	0
111	20240508	174900	37531920	8670	8670	8670	8670	0
112	20240508	174800	37531920	8670	8670	8670	8670	0
113	20240508	174700	37531920	8670	8670	8670	8670	0
114	20240508	174600	37531920	8670	8670	8670	8670	0
115	20240508	174500	37531920	8670	8670	8670	8670	0
116	20240508	174400	37531920	8670	8670	8670	8670	0
117	20240508	174300	37531920	8670	8670	8670	8670	0
118	20240508	174200	37531920	8670	8670	8670	8670	0
119	20240508	174100	37531920	8670	8670	8670	8670	0
120	20240508	174000	37531920	8670	8670	8670	8670	0
121	20240508	173900	37531920	8670	8670	8670	8670	0
122	20240508	173800	37531920	8670	8670	8670	8670	319
123	20240508	173700	37531920	8670	8670	8670	8670	0
124	20240508	173600	37531920	8670	8670	8670	8670	0
125	20240508	173500	37531920	8670	8670	8670	8670	0
126	20240508	173400	37531920	8670	8670	8670	8670	0
127	20240508	173300	37531920	8670	8670	8670	8670	0
128	20240508	173200	37531920	8670	8670	8670	8670	0
129	20240508	173100	37531920	8670	8670	8670	8670	0
130	20240508	173000	37531920	8670	8670	8670	8670	0
131	20240508	172900	37531920	8670	8670	8670	8670	0
132	20240508	172800	37531920	8670	8670	8670	8670	0
133	20240508	172700	37531920	8670	8670	8670	8670	0
134	20240508	172600	37531920	8670	8670	8670	8670	0
135	20240508	172500	37531920	8670	8670	8670	8670	0
136	20240508	172400	37531920	8670	8670	8670	8670	0
137	20240508	172300	37531920	8670	8670	8670	8670	0
138	20240508	172200	37531920	8670	8670	8670	8670	0
139	20240508	172100	37531920	8670	8670	8670	8670	0
140	20240508	172000	37531920	8670	8670	8670	8670	0
141	20240508	171900	37531920	8670	8670	8670	8670	0
142	20240508	171800	37531920	8670	8670	8670	8670	0
143	20240508	171700	37531920	8670	8670	8670	8670	0
144	20240508	171600	37531920	8670	8670	8670	8670	0
145	20240508	171500	37531920	8670	8670	8670	8670	0
146	20240508	171400	37531920	8670	8670	8670	8670	0
147	20240508	171300	37531920	8670	8670	8670	8670	0
148	20240508	171200	37531920	8670	8670	8670	8670	0
149	20240508	171100	37531920	8670	8670	8670	8670	0
150	20240508	171000	37531920	8670	8670	8670	8670	0
151	20240508	170900	37531920	8670	8670	8670	8670	0
152	20240508	170800	37531920	8670	8670	8670	8670	319
153	20240508	170700	37531920	8670	8670	8670	8670	0
154	20240508	170600	37531920	8670	8670	8670	8670	0
155	20240508	170500	37531920	8670	8670	8670	8670	0
156	20240508	170400	37531920	8670	8670	8670	8670	0
157	20240508	170300	37531920	8670	8670	8670	8670	0
158	20240508	170200	37531920	8670	8670	8670	8670	0
159	20240508	170100	37531920	8670	8670	8670	8670	0
160	20240508	170000	37531920	8670	8670	8670	8670	0
161	20240508	165900	37531920	8670	8670	8670	8670	0
162	20240508	165800	37531920	8670	8670	8670	8670	0
163	20240508	165700	37531920	8670	8670	8670	8670	0
164	20240508	165600	37531920	8670	8670	8670	8670	0
165	20240508	165500	37531920	8670	8670	8670	8670	0
166	20240508	165400	37531920	8670	8670	8670	8670	0
167	20240508	165300	37531920	8670	8670	8670	8670	0
168	20240508	165200	37531920	8670	8670	8670	8670	0
169	20240508	165100	37531920	8670	8670	8670	8670	0
170	20240508	165000	37531920	8670	8670	8670	8670	0
171	20240508	164900	37531920	8670	8670	8670	8670	0
172	20240508	164800	37531920	8670	8670	8670	8670	0
173	20240508	164700	37531920	8670	8670	8670	8670	0
174	20240508	164600	37531920	8670	8670	8670	8670	0
175	20240508	164500	37531920	8670	8670	8670	8670	0
176	20240508	164400	37531920	8670	8670	8670	8670	0
177	20240508	164300	37531920	8670	8670	8670	8670	0
178	20240508	164200	37531920	8670	8670	8670	8670	0
179	20240508	164100	37531920	8670	8670	8670	8670	0
180	20240508	164000	37531920	8670	8670	8670	8670	0
181	20240508	163900	37531920	8670	8670	8670	8670	0
182	20240508	163800	37531920	8670	8670	8670	8670	319
183	20240508	163700	37531920	8670	8670	8670	8670	0
184	20240508	163600	37531920	8670	8670	8670	8670	0
185	20240508	163500	37531920	8670	8670	8670	8670	0
186	20240508	163400	37531920	8670	8670	8670	8670	0
187	20240508	163300	37531920	8670	8670	8670	8670	0
188	20240508	163200	37531920	8670	8670	8670	8670	0
189	20240508	163100	37531920	8670	8670	8670	8670	0
190	20240508	163000	37531920	8670	8670	8670	8670	0
191	20240508	162900	37531920	8670	8670	8670	8670	0
192	20240508	162800	37531920	8670	8670	8670	8670	0
193	20240508	162700	37531920	8670	8670	8670	8670	0
194	20240508	162600	37531920	8670	8670	8670	8670	0
195	20240508	162500	37531920	8670	8670	8670	8670	0
196	20240508	162400	37531920	8670	8670	8670	8670	0
197	20240508	162300	37531920	8670	8670	8670	8670	0
198	20240508	162200	37531920	8670	8670	8670	8670	0
199	20240508	162100	37531920	8670	8670	8670	8670	0
200	20240508	162000	37531920	8670	8670	8670	8670	0
201	20240508	161900	37531920	8670	8670	8670	8670	0
202	20240508	161800	37531920	8670	8670	8670	8670	0
203	20240508	161700	37531920	8670	8670	8670	8670	0
204	20240508	161600	37531920	8670	8670	8670	8670	0
205	20240508	161500	37531920	8670	8670	8670	8670	0
206	20240508	161400	37531920	8670	8670	8670	8670	0
207	20240508	161300	37531920	8670	8670	8670	8670	0
208	20240508	161200	37531920	8670	8670	8670	8670	0
209	20240508	161100	37531920	8670	8670	8670	8670	0
210	20240508	161000	37531920	8670	8670	8670	8670	0
211	20240508	160900	37531920	8670	8670	8670	8670	0
212	20240508	160800	37531920	8670	8670	8670	8670	319
213	20240508	160700	37531920	8670	8670	8670	8670	0
214	20240508	160600	37531920	8670	8670	8670	8670	0
215	20240508	160500	37531920	8670	8670	8670	8670	0
216	20240508	160400	37531920	8670	8670	8670	8670	0
217	20240508	160300	37531920	8670	8670	8670	8670	0
218	20240508	160200	37531920	8670	8670	8670	8670	0
219	20240508	160100	37531920	8670	8670	8670	8670	0
220	20240508	160000	37531920	8670	8670	8670	8670	0
221	20240508	155900	37531920	8670	8670	8670	8670	0
222	20240508	155800	37531920	8670	8670	8670	8670	0
223	20240508	155700	37531920	8670	8670	8670	8670	0
224	20240508	155600	37531920	8670	8670	8670	8670	0
225	20240508	155500	37531920	8670	8670	8670	8670	0
226	20240508	155400	37531920	8670	8670	8670	8670	0
227	20240508	155300	37531920	8670	8670	8670	8670	0
228	20240508	155200	37531920	8670	8670	8670	8670	0
229	20240508	155100	37531920	8670	8670	8670	8670	0
230	20240508	155000	37531920	8670	8670	8670	8670	0
231	20240508	154900	37531920	8670	8670	8670	8670	0
232	20240508	154800	37531920	8670	8670	8670	8670	0
233	20240508	154700	37531920	8670	8670	8670	8670	0
234	20240508	154600	37531920	8670	8670	8670	8670	0
235	20240508	154500	37531920	8670	8670	8670	8670	0
236	20240508	154400	37531920	8670	8670	8670	8670	0
237	20240508	154300	37531920	8670	8670	8670	8670	0
238	20240508	154200	37531920	8670	8670	8670	8670	0
239	20240508	154100	37531920	8670	8670	8670	8670	0
240	20240508	154000	37531920	8670	8670	8670	8670	0
241	20240508	153900	37531920	8670	8670	8670	8670	0
242	20240508	153800	37531920	8670	8670	8670	8670	319
243	20240508	153700	37531920	8670	8670	8670	8670	0
244	20240508	153600	37531920	8670	8670	8670	8670	0
245	20240508	153500	37531920	8670	8670	8670	8670	0
246	20240508	153400	37531920	8670	8670	8670	8670	0
247	20240508	153300	37531920	8670	8670	8670	8670	0
248	20240508	153200	37531920	8670	8670	8670	8670	0
249	20240508	153100	37531920	8670	8670	8670	8670	0
250	20240508	153000	37531920	8670	8670	8670	8670	319
251	20240508	152900	34766190	8670	8670	8670	8670	0
252	20240508	152800	34766190	8670	8670	8670	8670	0
253	20240508	152700	34766190	8670	8670	8670	8670	0
254	20240508	152600	34766190	8670	8670	8670	8670	0
255	20240508	152500	34766190	8670	8670	8670	8670	0
256	20240508	152400	34766190	8670	8670	8670	8670	0
257	20240508	152300	34766190	8670	8670	8670	8670	0
258	20240508	152200	34766190	8670	8670	8670	8670	0
259	20240508	152100	34766190	8670	8670	8670	8670	0
260	20240508	152000	34766190	8670	8670	8670	8670	0
261	20240508	151900	34766190	8670	8670	8670	8670	0
262	20240508	151800	34766190	8670	8670	8670	8670	51
263	20240508	151700	34324020	8670	8670	8670	8670	50
264	20240508	151600	33890520	8680	8680	8680	8680	0
265	20240508	151500	33890520	8680	8680	8680	8680	0
266	20240508	151400	33890520	8680	8680	8680	8680	0
267	20240508	151300	33890520	8680	8680	8680	8680	0
268	20240508	151200	33890520	8680	8680	8680	8680	0
269	20240508	151100	33890520	8680	8680	8680	8680	0
270	20240508	151000	33890520	8680	8680	8680	8680	5
271	20240508	150900	33847120	8680	8680	8680	8680	0
272	20240508	150800	33847120	8680	8680	8680	8680	0
273	20240508	150700	33847120	8680	8680	8680	8680	0
274	20240508	150600	33847120	8680	8680	8680	8680	0
275	20240508	150500	33847120	8680	8680	8680	8680	0
276	20240508	150400	33847120	8680	8680	8680	8680	0
277	20240508	150300	33847120	8680	8680	8680	8680	0
278	20240508	150200	33847120	8680	8680	8680	8680	0
279	20240508	150100	33847120	8680	8680	8680	8680	1
280	20240508	150000	33838440	8640	8640	8640	8640	0
281	20240508	145900	33838440	8640	8650	8650	8640	83
282	20240508	145800	33120780	8680	8680	8680	8680	0
283	20240508	145700	33120780	8680	8680	8680	8680	0
284	20240508	145600	33120780	8680	8680	8680	8680	0
285	20240508	145500	33120780	8680	8680	8680	8680	0
286	20240508	145400	33120780	8680	8680	8680	8680	0
287	20240508	145300	33120780	8680	8680	8680	8680	0
288	20240508	145200	33120780	8680	8680	8680	8680	0
289	20240508	145100	33120780	8680	8680	8680	8680	0
290	20240508	145000	33120780	8680	8680	8680	8680	0
291	20240508	144900	33120780	8680	8680	8680	8680	0
292	20240508	144800	33120780	8680	8680	8680	8680	0
293	20240508	144700	33120780	8680	8680	8680	8680	0
294	20240508	144600	33120780	8680	8680	8680	8680	0
295	20240508	144500	33120780	8680	8680	8680	8680	0
296	20240508	144400	33120780	8680	8680	8680	8680	5
297	20240508	144300	33077380	8680	8680	8680	8680	5
298	20240508	144200	33033980	8680	8650	8680	8650	7
299	20240508	144100	32973400	8650	8650	8650	8650	0
300	20240508	144000	32973400	8650	8650	8650	8650	0
301	20240508	143900	32973400	8650	8650	8650	8650	0
302	20240508	143800	32973400	8650	8650	8650	8650	4
303	20240508	143700	32938800	8680	8680	8680	8680	0
304	20240508	143600	32938800	8680	8680	8680	8680	0
305	20240508	143500	32938800	8680	8680	8680	8680	0
306	20240508	143400	32938800	8680	8680	8680	8680	0
307	20240508	143300	32938800	8680	8680	8680	8680	0
308	20240508	143200	32938800	8680	8680	8680	8680	0
309	20240508	143100	32938800	8680	8680	8680	8680	0
310	20240508	143000	32938800	8680	8680	8680	8680	0
311	20240508	142900	32938800	8680	8680	8680	8680	0
312	20240508	142800	32938800	8680	8680	8680	8680	0
313	20240508	142700	32938800	8680	8680	8680	8680	0
314	20240508	142600	32938800	8680	8680	8680	8680	0
315	20240508	142500	32938800	8680	8680	8680	8680	0
316	20240508	142400	32938800	8680	8680	8680	8680	0
317	20240508	142300	32938800	8680	8680	8680	8680	4
318	20240508	142200	32904080	8660	8660	8660	8660	0
319	20240508	142100	32904080	8660	8660	8660	8660	0
320	20240508	142000	32904080	8660	8660	8660	8660	0
321	20240508	141900	32904080	8660	8660	8660	8660	0
322	20240508	141800	32904080	8660	8660	8660	8660	150
323	20240508	141700	31605080	8690	8690	8690	8690	0
324	20240508	141600	31605080	8690	8690	8690	8690	0
325	20240508	141500	31605080	8690	8690	8690	8690	0
326	20240508	141400	31605080	8690	8690	8690	8690	0
327	20240508	141300	31605080	8690	8690	8690	8690	0
328	20240508	141200	31605080	8690	8690	8690	8690	0
329	20240508	141100	31605080	8690	8690	8690	8690	0
330	20240508	141000	31605080	8690	8690	8690	8690	0
331	20240508	140900	31605080	8690	8690	8690	8690	0
332	20240508	140800	31605080	8690	8690	8690	8690	0
333	20240508	140700	31605080	8690	8690	8690	8690	0
334	20240508	140600	31605080	8690	8690	8690	8690	0
335	20240508	140500	31605080	8690	8690	8690	8690	0
336	20240508	140400	31605080	8690	8690	8690	8690	0
337	20240508	140300	31605080	8690	8690	8690	8690	0
338	20240508	140200	31605080	8690	8690	8690	8690	0
339	20240508	140100	31605080	8690	8690	8690	8690	0
340	20240508	140000	31605080	8690	8690	8690	8690	0
341	20240508	135900	31605080	8690	8690	8690	8690	0
342	20240508	135800	31605080	8690	8690	8690	8690	0
343	20240508	135700	31605080	8690	8690	8690	8690	0
344	20240508	135600	31605080	8690	8690	8690	8690	0
345	20240508	135500	31605080	8690	8690	8690	8690	0
346	20240508	135400	31605080	8690	8690	8690	8690	0
347	20240508	135300	31605080	8690	8690	8690	8690	0
348	20240508	135200	31605080	8690	8690	8690	8690	0
349	20240508	135100	31605080	8690	8690	8690	8690	0
350	20240508	135000	31605080	8690	8690	8690	8690	15
351	20240508	134900	31474730	8690	8690	8690	8690	0
352	20240508	134800	31474730	8690	8690	8690	8690	0
353	20240508	134700	31474730	8690	8690	8690	8690	0
354	20240508	134600	31474730	8690	8690	8690	8690	0
355	20240508	134500	31474730	8690	8690	8690	8690	0
356	20240508	134400	31474730	8690	8690	8690	8690	1
357	20240508	134300	31466040	8630	8640	8640	8630	224
358	20240508	134200	29532530	8690	8690	8690	8690	0
359	20240508	134100	29532530	8690	8690	8690	8690	0
360	20240508	134000	29532530	8690	8690	8690	8690	0
361	20240508	133900	29532530	8690	8690	8690	8690	0
362	20240508	133800	29532530	8690	8690	8690	8690	0
363	20240508	133700	29532530	8690	8690	8690	8690	0
364	20240508	133600	29532530	8690	8690	8690	8690	0
365	20240508	133500	29532530	8690	8690	8690	8690	0
366	20240508	133400	29532530	8690	8690	8690	8690	0
367	20240508	133300	29532530	8690	8690	8690	8690	0
368	20240508	133200	29532530	8690	8690	8690	8690	0
369	20240508	133100	29532530	8690	8690	8690	8690	0
370	20240508	133000	29532530	8690	8690	8690	8690	0
371	20240508	132900	29532530	8690	8690	8690	8690	0
372	20240508	132800	29532530	8690	8690	8690	8690	0
373	20240508	132700	29532530	8690	8690	8690	8690	0
374	20240508	132600	29532530	8690	8690	8690	8690	0
375	20240508	132500	29532530	8690	8690	8690	8690	0
376	20240508	132400	29532530	8690	8690	8690	8690	0
377	20240508	132300	29532530	8690	8690	8690	8690	0
378	20240508	132200	29532530	8690	8690	8690	8690	0
379	20240508	132100	29532530	8690	8690	8690	8690	0
380	20240508	132000	29532530	8690	8690	8690	8690	0
381	20240508	131900	29532530	8690	8690	8690	8690	0
382	20240508	131800	29532530	8690	8690	8690	8690	0
383	20240508	131700	29532530	8690	8690	8690	8690	0
384	20240508	131600	29532530	8690	8690	8690	8690	0
385	20240508	131500	29532530	8690	8690	8690	8690	0
386	20240508	131400	29532530	8690	8690	8690	8690	0
387	20240508	131300	29532530	8690	8690	8690	8690	0
388	20240508	131200	29532530	8690	8690	8690	8690	0
389	20240508	131100	29532530	8690	8690	8690	8690	0
390	20240508	131000	29532530	8690	8690	8690	8690	0
391	20240508	130900	29532530	8690	8690	8690	8690	0
392	20240508	130800	29532530	8690	8690	8690	8690	0
393	20240508	130700	29532530	8690	8690	8690	8690	0
394	20240508	130600	29532530	8690	8690	8690	8690	0
395	20240508	130500	29532530	8690	8690	8690	8690	10
396	20240508	130400	29445630	8690	8690	8690	8690	1
397	20240508	130300	29436940	8630	8630	8630	8630	200
398	20240508	130200	27710940	8640	8640	8640	8640	133
399	20240508	130100	26561820	8640	8640	8640	8640	0
400	20240508	130000	26561820	8640	8640	8640	8640	0
401	20240508	125900	26561820	8640	8640	8640	8640	0
402	20240508	125800	26561820	8640	8640	8640	8640	0
403	20240508	125700	26561820	8640	8640	8640	8640	0
404	20240508	125600	26561820	8640	8640	8640	8640	10
405	20240508	125500	26475420	8640	8640	8640	8640	0
406	20240508	125400	26475420	8640	8640	8640	8640	0
407	20240508	125300	26475420	8640	8640	8640	8640	0
408	20240508	125200	26475420	8640	8640	8640	8640	0
409	20240508	125100	26475420	8640	8640	8640	8640	0
410	20240508	125000	26475420	8640	8640	8640	8640	0
411	20240508	124900	26475420	8640	8640	8640	8640	7
412	20240508	124800	26414940	8640	8640	8640	8640	0
413	20240508	124700	26414940	8640	8640	8640	8640	0
414	20240508	124600	26414940	8640	8640	8640	8640	0
415	20240508	124500	26414940	8640	8640	8640	8640	0
416	20240508	124400	26414940	8640	8640	8640	8640	0
417	20240508	124300	26414940	8640	8640	8640	8640	0
418	20240508	124200	26414940	8640	8640	8640	8640	119
419	20240508	124100	25386780	8670	8670	8670	8670	0
420	20240508	124000	25386780	8670	8670	8670	8670	0
421	20240508	123900	25386780	8670	8670	8670	8670	0
422	20240508	123800	25386780	8670	8670	8670	8670	0
423	20240508	123700	25386780	8670	8670	8670	8670	0
424	20240508	123600	25386780	8670	8670	8670	8670	0
425	20240508	123500	25386780	8670	8670	8670	8670	0
426	20240508	123400	25386780	8670	8670	8670	8670	0
427	20240508	123300	25386780	8670	8670	8670	8670	0
428	20240508	123200	25386780	8670	8670	8670	8670	0
429	20240508	123100	25386780	8670	8670	8670	8670	0
430	20240508	123000	25386780	8670	8670	8670	8670	0
431	20240508	122900	25386780	8670	8670	8670	8670	0
432	20240508	122800	25386780	8670	8670	8670	8670	0
433	20240508	122700	25386780	8670	8670	8670	8670	1
434	20240508	122600	25378110	8630	8650	8650	8630	500
435	20240508	122500	21059870	8670	8670	8670	8670	1
436	20240508	122400	21051200	8640	8640	8640	8640	0
437	20240508	122300	21051200	8640	8640	8640	8640	0
438	20240508	122200	21051200	8640	8650	8650	8640	150
439	20240508	122100	19754950	8690	8690	8690	8690	0
440	20240508	122000	19754950	8690	8690	8690	8690	0
441	20240508	121900	19754950	8690	8690	8690	8690	0
442	20240508	121800	19754950	8690	8690	8690	8690	0
443	20240508	121700	19754950	8690	8690	8690	8690	0
444	20240508	121600	19754950	8690	8690	8690	8690	0
445	20240508	121500	19754950	8690	8690	8690	8690	0
446	20240508	121400	19754950	8690	8690	8690	8690	0
447	20240508	121300	19754950	8690	8690	8690	8690	0
448	20240508	121200	19754950	8690	8690	8690	8690	0
449	20240508	121100	19754950	8690	8690	8690	8690	0
450	20240508	121000	19754950	8690	8690	8690	8690	0
451	20240508	120900	19754950	8690	8690	8690	8690	0
452	20240508	120800	19754950	8690	8690	8690	8690	0
453	20240508	120700	19754950	8690	8690	8690	8690	0
454	20240508	120600	19754950	8690	8690	8690	8690	0
455	20240508	120500	19754950	8690	8690	8690	8690	0
456	20240508	120400	19754950	8690	8690	8690	8690	0
457	20240508	120300	19754950	8690	8690	8690	8690	0
458	20240508	120200	19754950	8690	8690	8690	8690	0
459	20240508	120100	19754950	8690	8690	8690	8690	3
460	20240508	120000	19728880	8690	8690	8690	8690	0
461	20240508	115900	19728880	8690	8690	8690	8690	0
462	20240508	115800	19728880	8690	8640	8690	8640	41
463	20240508	115700	19374590	8650	8650	8650	8650	0
464	20240508	115600	19374590	8650	8650	8650	8650	24
465	20240508	115500	19166990	8660	8660	8660	8660	0
466	20240508	115400	19166990	8660	8660	8660	8660	0
467	20240508	115300	19166990	8660	8660	8660	8660	1
468	20240508	115200	19158330	8640	8640	8640	8640	0
469	20240508	115100	19158330	8640	8650	8650	8640	19
470	20240508	115000	18994030	8660	8660	8660	8660	0
471	20240508	114900	18994030	8660	8660	8660	8660	1
472	20240508	114800	18985370	8660	8660	8660	8660	1
473	20240508	114700	18976710	8650	8650	8650	8650	0
474	20240508	114600	18976710	8650	8650	8650	8650	1
475	20240508	114500	18968060	8650	8650	8650	8650	0
476	20240508	114400	18968060	8650	8650	8650	8650	20
477	20240508	114300	18795060	8650	8650	8650	8650	0
478	20240508	114200	18795060	8650	8650	8650	8650	0
479	20240508	114100	18795060	8650	8650	8650	8650	9
480	20240508	114000	18717210	8650	8650	8650	8650	0
481	20240508	113900	18717210	8650	8650	8650	8650	0
482	20240508	113800	18717210	8650	8650	8650	8650	0
483	20240508	113700	18717210	8650	8650	8650	8650	70
484	20240508	113600	18111710	8650	8650	8650	8650	0
485	20240508	113500	18111710	8650	8650	8650	8650	0
486	20240508	113400	18111710	8650	8650	8650	8650	0
487	20240508	113300	18111710	8650	8650	8650	8650	0
488	20240508	113200	18111710	8650	8650	8650	8650	0
489	20240508	113100	18111710	8650	8650	8650	8650	0
490	20240508	113000	18111710	8650	8650	8650	8650	0
491	20240508	112900	18111710	8650	8650	8650	8650	0
492	20240508	112800	18111710	8650	8650	8650	8650	0
493	20240508	112700	18111710	8650	8650	8650	8650	0
494	20240508	112600	18111710	8650	8650	8650	8650	0
495	20240508	112500	18111710	8650	8650	8650	8650	0
496	20240508	112400	18111710	8650	8650	8650	8650	0
497	20240508	112300	18111710	8650	8650	8650	8650	0
498	20240508	112200	18111710	8650	8650	8650	8650	0
499	20240508	112100	18111710	8650	8650	8650	8650	50
500	20240508	112000	17679210	8660	8660	8660	8660	0
501	20240508	111900	17679210	8660	8660	8660	8660	0
502	20240508	111800	17679210	8660	8660	8660	8660	0
503	20240508	111700	17679210	8660	8660	8660	8660	5
504	20240508	111600	17635910	8660	8660	8660	8660	0
505	20240508	111500	17635910	8660	8660	8660	8660	0
506	20240508	111400	17635910	8660	8660	8660	8660	0
507	20240508	111300	17635910	8660	8660	8660	8660	0
508	20240508	111200	17635910	8660	8660	8660	8660	0
509	20240508	111100	17635910	8660	8660	8660	8660	0
510	20240508	111000	17635910	8660	8660	8660	8660	0
511	20240508	110900	17635910	8660	8660	8660	8660	0
512	20240508	110800	17635910	8660	8660	8660	8660	0
513	20240508	110700	17635910	8660	8660	8660	8660	0
514	20240508	110600	17635910	8660	8660	8660	8660	5
515	20240508	110500	17592610	8660	8660	8660	8660	0
516	20240508	110400	17592610	8660	8660	8660	8660	0
517	20240508	110300	17592610	8660	8660	8660	8660	0
518	20240508	110200	17592610	8660	8660	8660	8660	0
519	20240508	110100	17592610	8660	8660	8660	8660	0
520	20240508	110000	17592610	8660	8660	8660	8660	0
521	20240508	105900	17592610	8660	8660	8660	8660	0
522	20240508	105800	17592610	8660	8660	8660	8660	0
523	20240508	105700	17592610	8660	8660	8660	8660	0
524	20240508	105600	17592610	8660	8660	8660	8660	0
525	20240508	105500	17592610	8660	8660	8660	8660	0
526	20240508	105400	17592610	8660	8660	8660	8660	0
527	20240508	105300	17592610	8660	8660	8660	8660	1
528	20240508	105200	17583950	8650	8650	8650	8650	32
529	20240508	105100	17307150	8650	8640	8650	8640	187
530	20240508	105000	15689970	8640	8640	8640	8640	0
531	20240508	104900	15689970	8640	8640	8640	8640	0
532	20240508	104800	15689970	8640	8640	8640	8640	4
533	20240508	104700	15655410	8640	8640	8640	8640	1
534	20240508	104600	15646770	8650	8650	8650	8650	0
535	20240508	104500	15646770	8650	8650	8650	8650	0
536	20240508	104400	15646770	8650	8650	8650	8650	130
537	20240508	104300	14522270	8650	8650	8650	8650	31
538	20240508	104200	14254120	8650	8650	8650	8650	0
539	20240508	104100	14254120	8650	8650	8650	8650	0
540	20240508	104000	14254120	8650	8650	8650	8650	0
541	20240508	103900	14254120	8650	8650	8650	8650	150
542	20240508	103800	12956620	8660	8660	8660	8660	0
543	20240508	103700	12956620	8660	8660	8660	8660	0
544	20240508	103600	12956620	8660	8660	8660	8660	0
545	20240508	103500	12956620	8660	8660	8660	8660	0
546	20240508	103400	12956620	8660	8660	8660	8660	0
547	20240508	103300	12956620	8660	8660	8660	8660	0
548	20240508	103200	12956620	8660	8660	8660	8660	0
549	20240508	103100	12956620	8660	8660	8660	8660	1
550	20240508	103000	12947960	8660	8660	8660	8660	0
551	20240508	102900	12947960	8660	8660	8660	8660	0
552	20240508	102800	12947960	8660	8660	8660	8660	46
553	20240508	102700	12549600	8690	8690	8690	8690	0
554	20240508	102600	12549600	8690	8690	8690	8690	0
555	20240508	102500	12549600	8690	8690	8690	8690	0
556	20240508	102400	12549600	8690	8690	8690	8690	11
557	20240508	102300	12454010	8690	8690	8690	8690	0
558	20240508	102200	12454010	8690	8690	8690	8690	0
559	20240508	102100	12454010	8690	8690	8690	8690	0
560	20240508	102000	12454010	8690	8690	8690	8690	0
561	20240508	101900	12454010	8690	8690	8690	8690	1
562	20240508	101800	12445320	8680	8680	8680	8680	0
563	20240508	101700	12445320	8680	8680	8680	8680	0
564	20240508	101600	12445320	8680	8680	8680	8680	0
565	20240508	101500	12445320	8680	8680	8680	8680	0
566	20240508	101400	12445320	8680	8680	8680	8680	0
567	20240508	101300	12445320	8680	8680	8680	8680	1
568	20240508	101200	12436640	8680	8680	8680	8680	0
569	20240508	101100	12436640	8680	8680	8680	8680	0
570	20240508	101000	12436640	8680	8680	8680	8680	0
571	20240508	100900	12436640	8680	8670	8680	8670	10
572	20240508	100800	12349930	8670	8670	8670	8670	0
573	20240508	100700	12349930	8670	8670	8670	8670	1
574	20240508	100600	12341260	8680	8680	8680	8680	0
575	20240508	100500	12341260	8680	8680	8680	8680	0
576	20240508	100400	12341260	8680	8680	8680	8680	0
577	20240508	100300	12341260	8680	8680	8680	8680	112
578	20240508	100200	11369100	8690	8690	8690	8690	0
579	20240508	100100	11369100	8690	8690	8690	8690	0
580	20240508	100000	11369100	8690	8690	8690	8690	0
581	20240508	095900	11369100	8690	8690	8690	8690	0
582	20240508	095800	11369100	8690	8690	8690	8690	0
583	20240508	095700	11369100	8690	8690	8690	8690	1
584	20240508	095600	11360410	8690	8690	8690	8690	0
585	20240508	095500	11360410	8690	8690	8690	8690	1
586	20240508	095400	11351720	8670	8670	8670	8670	0
587	20240508	095300	11351720	8670	8670	8670	8670	0
588	20240508	095200	11351720	8670	8670	8670	8670	0
589	20240508	095100	11351720	8670	8670	8670	8670	0
590	20240508	095000	11351720	8670	8670	8670	8670	0
591	20240508	094900	11351720	8670	8670	8670	8670	0
592	20240508	094800	11351720	8670	8670	8670	8670	0
593	20240508	094700	11351720	8670	8670	8670	8670	0
594	20240508	094600	11351720	8670	8670	8670	8670	0
595	20240508	094500	11351720	8670	8670	8670	8670	0
596	20240508	094400	11351720	8670	8680	8680	8670	399
597	20240508	094300	7892380	8690	8690	8690	8690	0
598	20240508	094200	7892380	8690	8690	8690	8690	0
599	20240508	094100	7892380	8690	8690	8690	8690	0
600	20240508	094000	7892380	8690	8690	8690	8690	0
601	20240508	093900	7892380	8690	8690	8690	8690	0
602	20240508	093800	7892380	8690	8690	8690	8690	0
603	20240508	093700	7892380	8690	8690	8690	8690	0
604	20240508	093600	7892380	8690	8690	8690	8690	0
605	20240508	093500	7892380	8690	8690	8690	8690	0
606	20240508	093400	7892380	8690	8690	8690	8690	0
607	20240508	093300	7892380	8690	8690	8690	8690	0
608	20240508	093200	7892380	8690	8690	8690	8690	0
609	20240508	093100	7892380	8690	8690	8690	8690	0
610	20240508	093000	7892380	8690	8690	8690	8690	0
611	20240508	092900	7892380	8690	8690	8690	8690	1
612	20240508	092800	7883690	8690	8690	8690	8690	0
613	20240508	092700	7883690	8690	8690	8690	8690	0
614	20240508	092600	7883690	8690	8690	8690	8690	0
615	20240508	092500	7883690	8690	8690	8690	8690	1
616	20240508	092400	7875000	8690	8690	8690	8690	8
617	20240508	092300	7805480	8660	8660	8660	8660	0
618	20240508	092200	7805480	8660	8660	8660	8660	0
619	20240508	092100	7805480	8660	8660	8660	8660	0
620	20240508	092000	7805480	8660	8660	8660	8660	5
621	20240508	091900	7762180	8690	8690	8690	8690	20
622	20240508	091800	7588380	8690	8690	8690	8690	0
623	20240508	091700	7588380	8690	8690	8690	8690	2
624	20240508	091600	7571000	8690	8690	8690	8690	0
625	20240508	091500	7571000	8690	8690	8690	8690	1
626	20240508	091400	7562310	8690	8690	8690	8690	0
627	20240508	091300	7562310	8690	8690	8690	8690	1
628	20240508	091200	7553620	8640	8640	8640	8640	0
629	20240508	091100	7553620	8640	8640	8640	8640	0
630	20240508	091000	7553620	8640	8640	8640	8640	0
631	20240508	090900	7553620	8640	8640	8640	8640	0
632	20240508	090800	7553620	8640	8640	8640	8640	0
633	20240508	090700	7553620	8640	8650	8650	8640	584
634	20240508	090600	2506530	8640	8640	8640	8640	0
635	20240508	090500	2506530	8640	8640	8640	8640	0
636	20240508	090400	2506530	8640	8650	8650	8640	214
637	20240508	090300	657040	8640	8640	8640	8640	0
638	20240508	090200	657040	8640	8640	8640	8640	0
639	20240508	090100	657040	8640	8640	8640	8640	0
640	20240508	090000	657040	8640	8720	8720	8640	76