KissMeData/033310/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	191400	88512830	2710	2710	2710	2710	104
3	20240509	191300	88512830	2710	2710	2710	2710	0
4	20240509	191200	88512830	2710	2710	2710	2710	0
5	20240509	191100	88512830	2710	2710	2710	2710	0
6	20240509	191000	88512830	2710	2710	2710	2710	0
7	20240509	190900	88512830	2710	2710	2710	2710	0
8	20240509	190800	88512830	2710	2710	2710	2710	0
9	20240509	190700	88512830	2710	2710	2710	2710	0
10	20240509	190600	88512830	2710	2710	2710	2710	0
11	20240509	190500	88512830	2710	2710	2710	2710	0
12	20240509	190400	88512830	2710	2710	2710	2710	0
13	20240509	190300	88512830	2710	2710	2710	2710	0
14	20240509	190200	88512830	2710	2710	2710	2710	0
15	20240509	190100	88512830	2710	2710	2710	2710	0
16	20240509	190000	88512830	2710	2710	2710	2710	0
17	20240509	185900	88512830	2710	2710	2710	2710	0
18	20240509	185800	88512830	2710	2710	2710	2710	0
19	20240509	185700	88512830	2710	2710	2710	2710	0
20	20240509	185600	88512830	2710	2710	2710	2710	0
21	20240509	185500	88512830	2710	2710	2710	2710	0
22	20240509	185400	88512830	2710	2710	2710	2710	0
23	20240509	185300	88512830	2710	2710	2710	2710	0
24	20240509	185200	88512830	2710	2710	2710	2710	0
25	20240509	185100	88512830	2710	2710	2710	2710	0
26	20240509	185000	88512830	2710	2710	2710	2710	0
27	20240509	184900	88512830	2710	2710	2710	2710	0
28	20240509	184800	88512830	2710	2710	2710	2710	0
29	20240509	184700	88512830	2710	2710	2710	2710	0
30	20240509	184600	88512830	2710	2710	2710	2710	0
31	20240509	184500	88512830	2710	2710	2710	2710	0
32	20240509	184400	88512830	2710	2710	2710	2710	104
33	20240509	184300	88512830	2710	2710	2710	2710	0
34	20240509	184200	88512830	2710	2710	2710	2710	0
35	20240509	184100	88512830	2710	2710	2710	2710	0
36	20240509	184000	88512830	2710	2710	2710	2710	0
37	20240509	183900	88512830	2710	2710	2710	2710	0
38	20240509	183800	88512830	2710	2710	2710	2710	0
39	20240509	183700	88512830	2710	2710	2710	2710	0
40	20240509	183600	88512830	2710	2710	2710	2710	0
41	20240509	183500	88512830	2710	2710	2710	2710	0
42	20240509	183400	88512830	2710	2710	2710	2710	0
43	20240509	183300	88512830	2710	2710	2710	2710	0
44	20240509	183200	88512830	2710	2710	2710	2710	0
45	20240509	183100	88512830	2710	2710	2710	2710	0
46	20240509	183000	88512830	2710	2710	2710	2710	0
47	20240509	182900	88512830	2710	2710	2710	2710	0
48	20240509	182800	88512830	2710	2710	2710	2710	0
49	20240509	182700	88512830	2710	2710	2710	2710	0
50	20240509	182600	88512830	2710	2710	2710	2710	0
51	20240509	182500	88512830	2710	2710	2710	2710	0
52	20240509	182400	88512830	2710	2710	2710	2710	0
53	20240509	182300	88512830	2710	2710	2710	2710	0
54	20240509	182200	88512830	2710	2710	2710	2710	0
55	20240509	182100	88512830	2710	2710	2710	2710	0
56	20240509	182000	88512830	2710	2710	2710	2710	0
57	20240509	181900	88512830	2710	2710	2710	2710	0
58	20240509	181800	88512830	2710	2710	2710	2710	0
59	20240509	181700	88512830	2710	2710	2710	2710	0
60	20240509	181600	88512830	2710	2710	2710	2710	0
61	20240509	181500	88512830	2710	2710	2710	2710	0
62	20240509	181400	88512830	2710	2710	2710	2710	104
63	20240509	181300	88512830	2710	2710	2710	2710	0
64	20240509	181200	88512830	2710	2710	2710	2710	0
65	20240509	181100	88512830	2710	2710	2710	2710	0
66	20240509	181000	88512830	2710	2710	2710	2710	0
67	20240509	180900	88512830	2710	2710	2710	2710	0
68	20240509	180800	88512830	2710	2710	2710	2710	0
69	20240509	180700	88512830	2710	2710	2710	2710	0
70	20240509	180600	88512830	2710	2710	2710	2710	0
71	20240509	180500	88512830	2710	2710	2710	2710	0
72	20240509	180400	88512830	2710	2710	2710	2710	0
73	20240509	180300	88512830	2710	2710	2710	2710	0
74	20240509	180200	88512830	2710	2710	2710	2710	0
75	20240509	180100	88512830	2710	2710	2710	2710	0
76	20240509	180000	88512830	2710	2710	2710	2710	0
77	20240509	175900	88512830	2710	2710	2710	2710	0
78	20240509	175800	88512830	2710	2710	2710	2710	0
79	20240509	175700	88512830	2710	2710	2710	2710	0
80	20240509	175600	88512830	2710	2710	2710	2710	0
81	20240509	175500	88512830	2710	2710	2710	2710	0
82	20240509	175400	88512830	2710	2710	2710	2710	0
83	20240509	175300	88512830	2710	2710	2710	2710	0
84	20240509	175200	88512830	2710	2710	2710	2710	0
85	20240509	175100	88512830	2710	2710	2710	2710	0
86	20240509	175000	88512830	2710	2710	2710	2710	0
87	20240509	174900	88512830	2710	2710	2710	2710	0
88	20240509	174800	88512830	2710	2710	2710	2710	0
89	20240509	174700	88512830	2710	2710	2710	2710	0
90	20240509	174600	88512830	2710	2710	2710	2710	0
91	20240509	174500	88512830	2710	2710	2710	2710	0
92	20240509	174400	88512830	2710	2710	2710	2710	104
93	20240509	174300	88512830	2710	2710	2710	2710	0
94	20240509	174200	88512830	2710	2710	2710	2710	0
95	20240509	174100	88512830	2710	2710	2710	2710	0
96	20240509	174000	88512830	2710	2710	2710	2710	0
97	20240509	173900	88512830	2710	2710	2710	2710	0
98	20240509	173800	88512830	2710	2710	2710	2710	0
99	20240509	173700	88512830	2710	2710	2710	2710	0
100	20240509	173600	88512830	2710	2710	2710	2710	0
101	20240509	173500	88512830	2710	2710	2710	2710	0
102	20240509	173400	88512830	2710	2710	2710	2710	0
103	20240509	173300	88512830	2710	2710	2710	2710	0
104	20240509	173200	88512830	2710	2710	2710	2710	0
105	20240509	173100	88512830	2710	2710	2710	2710	0
106	20240509	173000	88512830	2710	2710	2710	2710	0
107	20240509	172900	88512830	2710	2710	2710	2710	0
108	20240509	172800	88512830	2710	2710	2710	2710	0
109	20240509	172700	88512830	2710	2710	2710	2710	0
110	20240509	172600	88512830	2710	2710	2710	2710	0
111	20240509	172500	88512830	2710	2710	2710	2710	0
112	20240509	172400	88512830	2710	2710	2710	2710	0
113	20240509	172300	88512830	2710	2710	2710	2710	0
114	20240509	172200	88512830	2710	2710	2710	2710	0
115	20240509	172100	88512830	2710	2710	2710	2710	0
116	20240509	172000	88512830	2710	2710	2710	2710	0
117	20240509	171900	88512830	2710	2710	2710	2710	0
118	20240509	171800	88512830	2710	2710	2710	2710	0
119	20240509	171700	88512830	2710	2710	2710	2710	0
120	20240509	171600	88512830	2710	2710	2710	2710	0
121	20240509	171500	88512830	2710	2710	2710	2710	0
122	20240509	171400	88512830	2710	2710	2710	2710	104
123	20240509	171300	88512830	2710	2710	2710	2710	0
124	20240509	171200	88512830	2710	2710	2710	2710	0
125	20240509	171100	88512830	2710	2710	2710	2710	0
126	20240509	171000	88512830	2710	2710	2710	2710	0
127	20240509	170900	88512830	2710	2710	2710	2710	0
128	20240509	170800	88512830	2710	2710	2710	2710	0
129	20240509	170700	88512830	2710	2710	2710	2710	0
130	20240509	170600	88512830	2710	2710	2710	2710	0
131	20240509	170500	88512830	2710	2710	2710	2710	0
132	20240509	170400	88512830	2710	2710	2710	2710	0
133	20240509	170300	88512830	2710	2710	2710	2710	0
134	20240509	170200	88512830	2710	2710	2710	2710	0
135	20240509	170100	88512830	2710	2710	2710	2710	0
136	20240509	170000	88512830	2710	2710	2710	2710	0
137	20240509	165900	88512830	2710	2710	2710	2710	0
138	20240509	165800	88512830	2710	2710	2710	2710	0
139	20240509	165700	88512830	2710	2710	2710	2710	0
140	20240509	165600	88512830	2710	2710	2710	2710	0
141	20240509	165500	88512830	2710	2710	2710	2710	0
142	20240509	165400	88512830	2710	2710	2710	2710	0
143	20240509	165300	88512830	2710	2710	2710	2710	0
144	20240509	165200	88512830	2710	2710	2710	2710	0
145	20240509	165100	88512830	2710	2710	2710	2710	0
146	20240509	165000	88512830	2710	2710	2710	2710	0
147	20240509	164900	88512830	2710	2710	2710	2710	0
148	20240509	164800	88512830	2710	2710	2710	2710	0
149	20240509	164700	88512830	2710	2710	2710	2710	0
150	20240509	164600	88512830	2710	2710	2710	2710	0
151	20240509	164500	88512830	2710	2710	2710	2710	0
152	20240509	164400	88512830	2710	2710	2710	2710	104
153	20240509	164300	88512830	2710	2710	2710	2710	0
154	20240509	164200	88512830	2710	2710	2710	2710	0
155	20240509	164100	88512830	2710	2710	2710	2710	0
156	20240509	164000	88512830	2710	2710	2710	2710	0
157	20240509	163900	88512830	2710	2710	2710	2710	0
158	20240509	163800	88512830	2710	2710	2710	2710	0
159	20240509	163700	88512830	2710	2710	2710	2710	0
160	20240509	163600	88512830	2710	2710	2710	2710	0
161	20240509	163500	88512830	2710	2710	2710	2710	0
162	20240509	163400	88512830	2710	2710	2710	2710	0
163	20240509	163300	88512830	2710	2710	2710	2710	0
164	20240509	163200	88512830	2710	2710	2710	2710	0
165	20240509	163100	88512830	2710	2710	2710	2710	0
166	20240509	163000	88512830	2710	2710	2710	2710	0
167	20240509	162900	88512830	2710	2710	2710	2710	0
168	20240509	162800	88512830	2710	2710	2710	2710	0
169	20240509	162700	88512830	2710	2710	2710	2710	0
170	20240509	162600	88512830	2710	2710	2710	2710	0
171	20240509	162500	88512830	2710	2710	2710	2710	0
172	20240509	162400	88512830	2710	2710	2710	2710	0
173	20240509	162300	88512830	2710	2710	2710	2710	0
174	20240509	162200	88512830	2710	2710	2710	2710	0
175	20240509	162100	88512830	2710	2710	2710	2710	0
176	20240509	162000	88512830	2710	2710	2710	2710	0
177	20240509	161900	88512830	2710	2710	2710	2710	0
178	20240509	161800	88512830	2710	2710	2710	2710	0
179	20240509	161700	88512830	2710	2710	2710	2710	0
180	20240509	161600	88512830	2710	2710	2710	2710	0
181	20240509	161500	88512830	2710	2710	2710	2710	0
182	20240509	161400	88512830	2710	2710	2710	2710	104
183	20240509	161300	88512830	2710	2710	2710	2710	0
184	20240509	161200	88512830	2710	2710	2710	2710	0
185	20240509	161100	88512830	2710	2710	2710	2710	0
186	20240509	161000	88512830	2710	2710	2710	2710	0
187	20240509	160900	88512830	2710	2710	2710	2710	0
188	20240509	160800	88512830	2710	2710	2710	2710	0
189	20240509	160700	88512830	2710	2710	2710	2710	0
190	20240509	160600	88512830	2710	2710	2710	2710	0
191	20240509	160500	88512830	2710	2710	2710	2710	0
192	20240509	160400	88512830	2710	2710	2710	2710	0
193	20240509	160300	88512830	2710	2710	2710	2710	0
194	20240509	160200	88512830	2710	2710	2710	2710	0
195	20240509	160100	88512830	2710	2710	2710	2710	0
196	20240509	160000	88512830	2710	2710	2710	2710	0
197	20240509	155900	88512830	2710	2710	2710	2710	0
198	20240509	155800	88512830	2710	2710	2710	2710	0
199	20240509	155700	88512830	2710	2710	2710	2710	0
200	20240509	155600	88512830	2710	2710	2710	2710	0
201	20240509	155500	88512830	2710	2710	2710	2710	0
202	20240509	155400	88512830	2710	2710	2710	2710	0
203	20240509	155300	88512830	2710	2710	2710	2710	0
204	20240509	155200	88512830	2710	2710	2710	2710	0
205	20240509	155100	88512830	2710	2710	2710	2710	0
206	20240509	155000	88512830	2710	2710	2710	2710	0
207	20240509	154900	88512830	2710	2710	2710	2710	0
208	20240509	154800	88512830	2710	2710	2710	2710	0
209	20240509	154700	88512830	2710	2710	2710	2710	0
210	20240509	154600	88512830	2710	2710	2710	2710	0
211	20240509	154500	88512830	2710	2710	2710	2710	0
212	20240509	154400	88512830	2710	2710	2710	2710	104
213	20240509	154300	88512830	2710	2710	2710	2710	0
214	20240509	154200	88512830	2710	2710	2710	2710	0
215	20240509	154100	88512830	2710	2710	2710	2710	0
216	20240509	154000	88512830	2710	2710	2710	2710	0
217	20240509	153900	88512830	2710	2710	2710	2710	0
218	20240509	153800	88512830	2710	2710	2710	2710	0
219	20240509	153700	88512830	2710	2710	2710	2710	0
220	20240509	153600	88512830	2710	2710	2710	2710	0
221	20240509	153500	88512830	2710	2710	2710	2710	0
222	20240509	153400	88512830	2710	2710	2710	2710	0
223	20240509	153300	88512830	2710	2710	2710	2710	0
224	20240509	153200	88512830	2710	2710	2710	2710	0
225	20240509	153100	88512830	2710	2710	2710	2710	0
226	20240509	153000	88512830	2710	2710	2710	2710	104
227	20240509	152900	88230990	2710	2710	2710	2710	0
228	20240509	152800	88230990	2710	2710	2710	2710	0
229	20240509	152700	88230990	2710	2710	2710	2710	0
230	20240509	152600	88230990	2710	2710	2710	2710	0
231	20240509	152500	88230990	2710	2710	2710	2710	0
232	20240509	152400	88230990	2710	2710	2710	2710	0
233	20240509	152300	88230990	2710	2710	2710	2710	0
234	20240509	152200	88230990	2710	2710	2710	2710	0
235	20240509	152100	88230990	2710	2710	2710	2710	0
236	20240509	152000	88230990	2710	2710	2710	2710	0
237	20240509	151900	88230990	2710	2710	2710	2710	0
238	20240509	151800	88230990	2710	2710	2710	2710	3
239	20240509	151700	88222860	2705	2705	2705	2705	80
240	20240509	151600	88006460	2700	2700	2700	2700	6
241	20240509	151500	87990260	2700	2700	2700	2700	0
242	20240509	151400	87990260	2700	2700	2700	2700	0
243	20240509	151300	87990260	2700	2700	2700	2700	0
244	20240509	151200	87990260	2700	2700	2700	2700	0
245	20240509	151100	87990260	2700	2700	2700	2700	0
246	20240509	151000	87990260	2700	2700	2700	2700	27
247	20240509	150900	87917360	2700	2700	2700	2700	0
248	20240509	150800	87917360	2700	2700	2700	2700	0
249	20240509	150700	87917360	2700	2705	2705	2700	3313
250	20240509	150600	78966445	2705	2705	2705	2705	0
251	20240509	150500	78966445	2705	2705	2705	2705	0
252	20240509	150400	78966445	2705	2705	2705	2705	0
253	20240509	150300	78966445	2705	2705	2705	2705	0
254	20240509	150200	78966445	2705	2705	2705	2705	0
255	20240509	150100	78966445	2705	2705	2705	2705	0
256	20240509	150000	78966445	2705	2705	2705	2705	0
257	20240509	145900	78966445	2705	2705	2705	2705	0
258	20240509	145800	78966445	2705	2705	2705	2705	0
259	20240509	145700	78966445	2705	2705	2705	2705	0
260	20240509	145600	78966445	2705	2705	2705	2705	0
261	20240509	145500	78966445	2705	2705	2705	2705	0
262	20240509	145400	78966445	2705	2705	2705	2705	0
263	20240509	145300	78966445	2705	2705	2705	2705	2
264	20240509	145200	78961035	2700	2700	2700	2700	0
265	20240509	145100	78961035	2700	2700	2700	2700	0
266	20240509	145000	78961035	2700	2700	2700	2700	0
267	20240509	144900	78961035	2700	2700	2700	2700	1
268	20240509	144800	78958335	2710	2710	2710	2710	0
269	20240509	144700	78958335	2710	2710	2710	2710	0
270	20240509	144600	78958335	2710	2710	2710	2710	0
271	20240509	144500	78958335	2710	2710	2710	2710	86
272	20240509	144400	78725275	2710	2710	2710	2710	14
273	20240509	144300	78687335	2720	2720	2720	2720	0
274	20240509	144200	78687335	2720	2720	2720	2720	0
275	20240509	144100	78687335	2720	2720	2720	2720	0
276	20240509	144000	78687335	2720	2720	2720	2720	0
277	20240509	143900	78687335	2720	2720	2720	2720	0
278	20240509	143800	78687335	2720	2720	2720	2720	0
279	20240509	143700	78687335	2720	2720	2720	2720	0
280	20240509	143600	78687335	2720	2720	2720	2720	0
281	20240509	143500	78687335	2720	2720	2720	2720	0
282	20240509	143400	78687335	2720	2715	2720	2715	76
283	20240509	143300	78480800	2715	2715	2715	2715	0
284	20240509	143200	78480800	2715	2715	2715	2715	0
285	20240509	143100	78480800	2715	2715	2715	2715	0
286	20240509	143000	78480800	2715	2715	2715	2715	332
287	20240509	142900	77579420	2715	2715	2715	2715	0
288	20240509	142800	77579420	2715	2715	2715	2715	0
289	20240509	142700	77579420	2715	2715	2715	2715	0
290	20240509	142600	77579420	2715	2715	2715	2715	0
291	20240509	142500	77579420	2715	2715	2715	2715	0
292	20240509	142400	77579420	2715	2715	2715	2715	0
293	20240509	142300	77579420	2715	2715	2715	2715	1
294	20240509	142200	77576705	2715	2715	2715	2715	0
295	20240509	142100	77576705	2715	2715	2715	2715	0
296	20240509	142000	77576705	2715	2715	2715	2715	0
297	20240509	141900	77576705	2715	2715	2715	2715	0
298	20240509	141800	77576705	2715	2715	2715	2715	0
299	20240509	141700	77576705	2715	2715	2715	2715	949
300	20240509	141600	75000170	2710	2710	2710	2710	0
301	20240509	141500	75000170	2710	2710	2710	2710	0
302	20240509	141400	75000170	2710	2710	2710	2710	0
303	20240509	141300	75000170	2710	2710	2710	2710	0
304	20240509	141200	75000170	2710	2710	2710	2710	0
305	20240509	141100	75000170	2710	2710	2710	2710	0
306	20240509	141000	75000170	2710	2710	2710	2710	0
307	20240509	140900	75000170	2710	2710	2710	2710	0
308	20240509	140800	75000170	2710	2710	2710	2710	0
309	20240509	140700	75000170	2710	2710	2710	2710	0
310	20240509	140600	75000170	2710	2710	2710	2710	0
311	20240509	140500	75000170	2710	2710	2710	2710	0
312	20240509	140400	75000170	2710	2710	2710	2710	0
313	20240509	140300	75000170	2710	2710	2710	2710	0
314	20240509	140200	75000170	2710	2710	2710	2710	0
315	20240509	140100	75000170	2710	2710	2710	2710	1000
316	20240509	140000	72290170	2710	2710	2710	2710	1000
317	20240509	135900	69580170	2710	2710	2710	2710	3000
318	20240509	135800	61450170	2710	2710	2710	2710	0
319	20240509	135700	61450170	2710	2710	2710	2710	0
320	20240509	135600	61450170	2710	2710	2710	2710	0
321	20240509	135500	61450170	2710	2710	2710	2710	0
322	20240509	135400	61450170	2710	2710	2710	2710	0
323	20240509	135300	61450170	2710	2710	2710	2710	0
324	20240509	135200	61450170	2710	2710	2710	2710	0
325	20240509	135100	61450170	2710	2710	2710	2710	0
326	20240509	135000	61450170	2710	2710	2710	2710	90
327	20240509	134900	61206270	2700	2700	2700	2700	152
328	20240509	134800	60795870	2700	2700	2700	2700	0
329	20240509	134700	60795870	2700	2700	2700	2700	0
330	20240509	134600	60795870	2700	2700	2700	2700	0
331	20240509	134500	60795870	2700	2700	2700	2700	0
332	20240509	134400	60795870	2700	2700	2700	2700	0
333	20240509	134300	60795870	2700	2700	2700	2700	0
334	20240509	134200	60795870	2700	2700	2700	2700	0
335	20240509	134100	60795870	2700	2700	2700	2700	0
336	20240509	134000	60795870	2700	2700	2700	2700	0
337	20240509	133900	60795870	2700	2700	2700	2700	0
338	20240509	133800	60795870	2700	2700	2700	2700	0
339	20240509	133700	60795870	2700	2700	2700	2700	0
340	20240509	133600	60795870	2700	2700	2700	2700	0
341	20240509	133500	60795870	2700	2700	2700	2700	0
342	20240509	133400	60795870	2700	2700	2700	2700	0
343	20240509	133300	60795870	2700	2700	2700	2700	0
344	20240509	133200	60795870	2700	2700	2700	2700	0
345	20240509	133100	60795870	2700	2700	2700	2700	0
346	20240509	133000	60795870	2700	2700	2700	2700	0
347	20240509	132900	60795870	2700	2700	2700	2700	30
348	20240509	132800	60714870	2715	2715	2715	2715	0
349	20240509	132700	60714870	2715	2715	2715	2715	0
350	20240509	132600	60714870	2715	2715	2715	2715	0
351	20240509	132500	60714870	2715	2715	2715	2715	0
352	20240509	132400	60714870	2715	2715	2715	2715	0
353	20240509	132300	60714870	2715	2715	2715	2715	0
354	20240509	132200	60714870	2715	2715	2715	2715	0
355	20240509	132100	60714870	2715	2715	2715	2715	0
356	20240509	132000	60714870	2715	2715	2715	2715	0
357	20240509	131900	60714870	2715	2715	2715	2715	0
358	20240509	131800	60714870	2715	2715	2715	2715	0
359	20240509	131700	60714870	2715	2715	2715	2715	0
360	20240509	131600	60714870	2715	2715	2715	2715	0
361	20240509	131500	60714870	2715	2715	2715	2715	1
362	20240509	131400	60712155	2700	2700	2700	2700	0
363	20240509	131300	60712155	2700	2700	2700	2700	0
364	20240509	131200	60712155	2700	2700	2700	2700	0
365	20240509	131100	60712155	2700	2700	2700	2700	0
366	20240509	131000	60712155	2700	2700	2700	2700	0
367	20240509	130900	60712155	2700	2700	2700	2700	0
368	20240509	130800	60712155	2700	2700	2700	2700	0
369	20240509	130700	60712155	2700	2700	2700	2700	500
370	20240509	130600	59362155	2700	2700	2700	2700	99
371	20240509	130500	59094855	2700	2710	2710	2700	501
372	20240509	130400	57742145	2705	2705	2705	2705	0
373	20240509	130300	57742145	2705	2705	2705	2705	0
374	20240509	130200	57742145	2705	2705	2705	2705	0
375	20240509	130100	57742145	2705	2705	2705	2705	197
376	20240509	130000	57209260	2705	2705	2705	2705	1
377	20240509	125900	57206555	2710	2710	2710	2710	0
378	20240509	125800	57206555	2710	2710	2710	2710	0
379	20240509	125700	57206555	2710	2710	2710	2710	0
380	20240509	125600	57206555	2710	2710	2710	2710	0
381	20240509	125500	57206555	2710	2710	2710	2710	0
382	20240509	125400	57206555	2710	2710	2710	2710	0
383	20240509	125300	57206555	2710	2710	2710	2710	0
384	20240509	125200	57206555	2710	2710	2710	2710	0
385	20240509	125100	57206555	2710	2710	2710	2710	0
386	20240509	125000	57206555	2710	2710	2710	2710	0
387	20240509	124900	57206555	2710	2710	2710	2710	0
388	20240509	124800	57206555	2710	2710	2710	2710	0
389	20240509	124700	57206555	2710	2710	2710	2710	200
390	20240509	124600	56664555	2715	2715	2715	2715	0
391	20240509	124500	56664555	2715	2715	2715	2715	0
392	20240509	124400	56664555	2715	2715	2715	2715	0
393	20240509	124300	56664555	2715	2715	2715	2715	0
394	20240509	124200	56664555	2715	2715	2715	2715	0
395	20240509	124100	56664555	2715	2715	2715	2715	0
396	20240509	124000	56664555	2715	2715	2715	2715	0
397	20240509	123900	56664555	2715	2715	2715	2715	0
398	20240509	123800	56664555	2715	2715	2715	2715	0
399	20240509	123700	56664555	2715	2715	2715	2715	1000
400	20240509	123600	53949555	2720	2720	2720	2720	0
401	20240509	123500	53949555	2720	2720	2720	2720	0
402	20240509	123400	53949555	2720	2720	2720	2720	40
403	20240509	123300	53840755	2720	2705	2720	2705	9049
404	20240509	123200	29256515	2705	2705	2705	2705	0
405	20240509	123100	29256515	2705	2705	2705	2705	0
406	20240509	123000	29256515	2705	2705	2705	2705	0
407	20240509	122900	29256515	2705	2705	2705	2705	0
408	20240509	122800	29256515	2705	2705	2705	2705	0
409	20240509	122700	29256515	2705	2705	2705	2705	500
410	20240509	122600	27904015	2700	2700	2700	2700	0
411	20240509	122500	27904015	2700	2700	2700	2700	1002
412	20240509	122400	25198615	2700	2700	2700	2700	0
413	20240509	122300	25198615	2700	2700	2700	2700	0
414	20240509	122200	25198615	2700	2700	2700	2700	0
415	20240509	122100	25198615	2700	2700	2700	2700	0
416	20240509	122000	25198615	2700	2700	2700	2700	0
417	20240509	121900	25198615	2700	2700	2700	2700	0
418	20240509	121800	25198615	2700	2700	2700	2700	0
419	20240509	121700	25198615	2700	2700	2700	2700	0
420	20240509	121600	25198615	2700	2700	2700	2700	0
421	20240509	121500	25198615	2700	2700	2700	2700	0
422	20240509	121400	25198615	2700	2700	2700	2700	1
423	20240509	121300	25195915	2695	2695	2695	2695	0
424	20240509	121200	25195915	2695	2695	2695	2695	7
425	20240509	121100	25177050	2685	2685	2685	2685	0
426	20240509	121000	25177050	2685	2685	2685	2685	0
427	20240509	120900	25177050	2685	2685	2685	2685	0
428	20240509	120800	25177050	2685	2685	2685	2685	0
429	20240509	120700	25177050	2685	2685	2685	2685	0
430	20240509	120600	25177050	2685	2685	2685	2685	0
431	20240509	120500	25177050	2685	2685	2685	2685	0
432	20240509	120400	25177050	2685	2685	2685	2685	0
433	20240509	120300	25177050	2685	2685	2685	2685	0
434	20240509	120200	25177050	2685	2685	2685	2685	0
435	20240509	120100	25177050	2685	2685	2685	2685	0
436	20240509	120000	25177050	2685	2685	2685	2685	0
437	20240509	115900	25177050	2685	2685	2685	2685	0
438	20240509	115800	25177050	2685	2685	2685	2685	0
439	20240509	115700	25177050	2685	2685	2685	2685	0
440	20240509	115600	25177050	2685	2685	2685	2685	0
441	20240509	115500	25177050	2685	2685	2685	2685	0
442	20240509	115400	25177050	2685	2685	2685	2685	0
443	20240509	115300	25177050	2685	2700	2700	2685	2100
444	20240509	115200	19508295	2695	2695	2695	2695	0
445	20240509	115100	19508295	2695	2695	2695	2695	0
446	20240509	115000	19508295	2695	2695	2695	2695	0
447	20240509	114900	19508295	2695	2695	2695	2695	0
448	20240509	114800	19508295	2695	2695	2695	2695	0
449	20240509	114700	19508295	2695	2695	2695	2695	0
450	20240509	114600	19508295	2695	2695	2695	2695	0
451	20240509	114500	19508295	2695	2695	2695	2695	0
452	20240509	114400	19508295	2695	2695	2695	2695	0
453	20240509	114300	19508295	2695	2695	2695	2695	0
454	20240509	114200	19508295	2695	2695	2695	2695	0
455	20240509	114100	19508295	2695	2695	2695	2695	0
456	20240509	114000	19508295	2695	2695	2695	2695	0
457	20240509	113900	19508295	2695	2695	2695	2695	0
458	20240509	113800	19508295	2695	2695	2695	2695	0
459	20240509	113700	19508295	2695	2695	2695	2695	0
460	20240509	113600	19508295	2695	2695	2695	2695	0
461	20240509	113500	19508295	2695	2695	2695	2695	26
462	20240509	113400	19438225	2695	2695	2695	2695	0
463	20240509	113300	19438225	2695	2695	2695	2695	0
464	20240509	113200	19438225	2695	2695	2695	2695	1
465	20240509	113100	19435530	2690	2690	2690	2690	0
466	20240509	113000	19435530	2690	2690	2690	2690	0
467	20240509	112900	19435530	2690	2690	2690	2690	815
468	20240509	112800	17243180	2695	2695	2695	2695	0
469	20240509	112700	17243180	2695	2695	2695	2695	0
470	20240509	112600	17243180	2695	2695	2695	2695	0
471	20240509	112500	17243180	2695	2695	2695	2695	19
472	20240509	112400	17191975	2695	2695	2695	2695	0
473	20240509	112300	17191975	2695	2695	2695	2695	0
474	20240509	112200	17191975	2695	2695	2695	2695	0
475	20240509	112100	17191975	2695	2695	2695	2695	0
476	20240509	112000	17191975	2695	2695	2695	2695	0
477	20240509	111900	17191975	2695	2695	2695	2695	0
478	20240509	111800	17191975	2695	2695	2695	2695	1
479	20240509	111700	17189280	2700	2700	2700	2700	0
480	20240509	111600	17189280	2700	2700	2700	2700	0
481	20240509	111500	17189280	2700	2700	2700	2700	1
482	20240509	111400	17186580	2700	2700	2700	2700	0
483	20240509	111300	17186580	2700	2700	2700	2700	0
484	20240509	111200	17186580	2700	2700	2700	2700	5
485	20240509	111100	17173080	2690	2690	2690	2690	0
486	20240509	111000	17173080	2690	2690	2690	2690	0
487	20240509	110900	17173080	2690	2690	2690	2690	0
488	20240509	110800	17173080	2690	2690	2690	2690	0
489	20240509	110700	17173080	2690	2690	2690	2690	0
490	20240509	110600	17173080	2690	2690	2690	2690	0
491	20240509	110500	17173080	2690	2690	2690	2690	0
492	20240509	110400	17173080	2690	2690	2690	2690	0
493	20240509	110300	17173080	2690	2690	2690	2690	0
494	20240509	110200	17173080	2690	2690	2690	2690	0
495	20240509	110100	17173080	2690	2690	2690	2690	0
496	20240509	110000	17173080	2690	2690	2690	2690	200
497	20240509	105900	16635080	2685	2685	2685	2685	0
498	20240509	105800	16635080	2685	2685	2685	2685	0
499	20240509	105700	16635080	2685	2685	2685	2685	0
500	20240509	105600	16635080	2685	2685	2685	2685	0
501	20240509	105500	16635080	2685	2685	2685	2685	0
502	20240509	105400	16635080	2685	2685	2685	2685	0
503	20240509	105300	16635080	2685	2685	2685	2685	0
504	20240509	105200	16635080	2685	2685	2685	2685	0
505	20240509	105100	16635080	2685	2685	2685	2685	0
506	20240509	105000	16635080	2685	2685	2685	2685	0
507	20240509	104900	16635080	2685	2685	2685	2685	0
508	20240509	104800	16635080	2685	2685	2685	2685	10
509	20240509	104700	16608230	2690	2690	2690	2690	0
510	20240509	104600	16608230	2690	2690	2690	2690	138
511	20240509	104500	16237010	2685	2690	2695	2685	402
512	20240509	104400	15155655	2690	2695	2695	2690	131
513	20240509	104300	14802650	2700	2700	2700	2700	0
514	20240509	104200	14802650	2700	2700	2700	2700	0
515	20240509	104100	14802650	2700	2700	2700	2700	358
516	20240509	104000	13836050	2690	2690	2690	2690	0
517	20240509	103900	13836050	2690	2690	2690	2690	0
518	20240509	103800	13836050	2690	2690	2690	2690	0
519	20240509	103700	13836050	2690	2690	2690	2690	0
520	20240509	103600	13836050	2690	2690	2690	2690	1
521	20240509	103500	13833360	2700	2700	2700	2700	0
522	20240509	103400	13833360	2700	2700	2700	2700	0
523	20240509	103300	13833360	2700	2700	2700	2700	0
524	20240509	103200	13833360	2700	2700	2700	2700	0
525	20240509	103100	13833360	2700	2700	2700	2700	0
526	20240509	103000	13833360	2700	2700	2700	2700	0
527	20240509	102900	13833360	2700	2700	2700	2700	10
528	20240509	102800	13806360	2700	2700	2700	2700	16
529	20240509	102700	13763160	2700	2700	2700	2700	0
530	20240509	102600	13763160	2700	2700	2700	2700	0
531	20240509	102500	13763160	2700	2700	2700	2700	0
532	20240509	102400	13763160	2700	2700	2700	2700	0
533	20240509	102300	13763160	2700	2700	2700	2700	0
534	20240509	102200	13763160	2700	2700	2700	2700	0
535	20240509	102100	13763160	2700	2700	2700	2700	0
536	20240509	102000	13763160	2700	2700	2700	2700	0
537	20240509	101900	13763160	2700	2700	2700	2700	0
538	20240509	101800	13763160	2700	2700	2700	2700	0
539	20240509	101700	13763160	2700	2700	2700	2700	0
540	20240509	101600	13763160	2700	2700	2700	2700	140
541	20240509	101500	13385160	2695	2695	2695	2695	1
542	20240509	101400	13382465	2690	2690	2690	2690	0
543	20240509	101300	13382465	2690	2690	2690	2690	0
544	20240509	101200	13382465	2690	2690	2690	2690	674
545	20240509	101100	11569405	2690	2690	2690	2690	0
546	20240509	101000	11569405	2690	2690	2690	2690	0
547	20240509	100900	11569405	2690	2690	2690	2690	0
548	20240509	100800	11569405	2690	2690	2690	2690	18
549	20240509	100700	11520985	2690	2690	2690	2690	37
550	20240509	100600	11421455	2690	2690	2690	2690	50
551	20240509	100500	11286955	2690	2690	2690	2690	120
552	20240509	100400	10964155	2690	2690	2690	2690	2
553	20240509	100300	10958775	2690	2690	2690	2690	20
554	20240509	100200	10904975	2690	2690	2690	2690	0
555	20240509	100100	10904975	2690	2690	2690	2690	0
556	20240509	100000	10904975	2690	2690	2690	2690	15
557	20240509	095900	10864625	2690	2685	2690	2685	84
558	20240509	095800	10639070	2690	2690	2690	2690	1
559	20240509	095700	10636380	2685	2695	2695	2685	961
560	20240509	095600	8051285	2695	2695	2695	2695	16
561	20240509	095500	8008165	2685	2700	2700	2685	513
562	20240509	095400	6629160	2700	2700	2700	2700	4
563	20240509	095300	6618360	2700	2700	2700	2700	0
564	20240509	095200	6618360	2700	2700	2700	2700	4
565	20240509	095100	6607560	2700	2700	2700	2700	0
566	20240509	095000	6607560	2700	2700	2700	2700	0
567	20240509	094900	6607560	2700	2700	2700	2700	0
568	20240509	094800	6607560	2700	2700	2700	2700	0
569	20240509	094700	6607560	2700	2700	2700	2700	0
570	20240509	094600	6607560	2700	2700	2700	2700	0
571	20240509	094500	6607560	2700	2700	2700	2700	0
572	20240509	094400	6607560	2700	2700	2700	2700	0
573	20240509	094300	6607560	2700	2700	2700	2700	0
574	20240509	094200	6607560	2700	2700	2700	2700	0
575	20240509	094100	6607560	2700	2700	2700	2700	0
576	20240509	094000	6607560	2700	2700	2700	2700	0
577	20240509	093900	6607560	2700	2700	2700	2700	0
578	20240509	093800	6607560	2700	2700	2700	2700	1
579	20240509	093700	6604860	2700	2700	2700	2700	0
580	20240509	093600	6604860	2700	2700	2700	2700	37
581	20240509	093500	6504960	2700	2700	2700	2700	0
582	20240509	093400	6504960	2700	2700	2700	2700	4
583	20240509	093300	6494160	2700	2700	2700	2700	0
584	20240509	093200	6494160	2700	2700	2700	2700	0
585	20240509	093100	6494160	2700	2700	2700	2700	0
586	20240509	093000	6494160	2700	2695	2700	2695	105
587	20240509	092900	6211160	2695	2695	2695	2695	0
588	20240509	092800	6211160	2695	2695	2695	2695	0
589	20240509	092700	6211160	2695	2695	2695	2695	0
590	20240509	092600	6211160	2695	2695	2695	2695	0
591	20240509	092500	6211160	2695	2695	2695	2695	0
592	20240509	092400	6211160	2695	2695	2695	2695	0
593	20240509	092300	6211160	2695	2695	2695	2695	0
594	20240509	092200	6211160	2695	2695	2695	2695	0
595	20240509	092100	6211160	2695	2695	2695	2695	0
596	20240509	092000	6211160	2695	2695	2695	2695	121
597	20240509	091900	5885065	2695	2695	2695	2695	0
598	20240509	091800	5885065	2695	2695	2695	2695	0
599	20240509	091700	5885065	2695	2695	2695	2695	0
600	20240509	091600	5885065	2695	2695	2695	2695	0
601	20240509	091500	5885065	2695	2695	2695	2695	100
602	20240509	091400	5615565	2700	2700	2700	2700	0
603	20240509	091300	5615565	2700	2700	2700	2700	53
604	20240509	091200	5472465	2705	2705	2705	2705	0
605	20240509	091100	5472465	2705	2705	2705	2705	0
606	20240509	091000	5472465	2705	2705	2705	2705	0
607	20240509	090900	5472465	2705	2705	2705	2705	1100
608	20240509	090800	2496965	2700	2700	2700	2700	44
609	20240509	090700	2378165	2700	2705	2705	2700	726
610	20240509	090600	416115	2705	2705	2705	2705	1
611	20240509	090500	413410	2705	2705	2705	2705	5
612	20240509	090400	399885	2705	2705	2705	2705	0
613	20240509	090300	399885	2705	2705	2705	2705	0
614	20240509	090200	399885	2705	2705	2705	2705	20
615	20240509	090100	345785	2705	2705	2705	2705	17
616	20240509	090000	299800	2705	2700	2705	2700	111