KissMeData/033310/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	191600	61081235	2705	2705	2705	2705	704
3	20240503	191500	61081235	2705	2705	2705	2705	0
4	20240503	191400	61081235	2705	2705	2705	2705	0
5	20240503	191300	61081235	2705	2705	2705	2705	0
6	20240503	191200	61081235	2705	2705	2705	2705	0
7	20240503	191100	61081235	2705	2705	2705	2705	0
8	20240503	191000	61081235	2705	2705	2705	2705	0
9	20240503	190900	61081235	2705	2705	2705	2705	0
10	20240503	190800	61081235	2705	2705	2705	2705	0
11	20240503	190700	61081235	2705	2705	2705	2705	0
12	20240503	190600	61081235	2705	2705	2705	2705	0
13	20240503	190500	61081235	2705	2705	2705	2705	0
14	20240503	190400	61081235	2705	2705	2705	2705	0
15	20240503	190300	61081235	2705	2705	2705	2705	0
16	20240503	190200	61081235	2705	2705	2705	2705	0
17	20240503	190100	61081235	2705	2705	2705	2705	0
18	20240503	190000	61081235	2705	2705	2705	2705	0
19	20240503	185900	61081235	2705	2705	2705	2705	0
20	20240503	185800	61081235	2705	2705	2705	2705	0
21	20240503	185700	61081235	2705	2705	2705	2705	0
22	20240503	185600	61081235	2705	2705	2705	2705	0
23	20240503	185500	61081235	2705	2705	2705	2705	0
24	20240503	185400	61081235	2705	2705	2705	2705	0
25	20240503	185300	61081235	2705	2705	2705	2705	0
26	20240503	185200	61081235	2705	2705	2705	2705	0
27	20240503	185100	61081235	2705	2705	2705	2705	0
28	20240503	185000	61081235	2705	2705	2705	2705	0
29	20240503	184900	61081235	2705	2705	2705	2705	0
30	20240503	184800	61081235	2705	2705	2705	2705	0
31	20240503	184700	61081235	2705	2705	2705	2705	0
32	20240503	184600	61081235	2705	2705	2705	2705	704
33	20240503	184500	61081235	2705	2705	2705	2705	0
34	20240503	184400	61081235	2705	2705	2705	2705	0
35	20240503	184300	61081235	2705	2705	2705	2705	0
36	20240503	184200	61081235	2705	2705	2705	2705	0
37	20240503	184100	61081235	2705	2705	2705	2705	0
38	20240503	184000	61081235	2705	2705	2705	2705	0
39	20240503	183900	61081235	2705	2705	2705	2705	0
40	20240503	183800	61081235	2705	2705	2705	2705	0
41	20240503	183700	61081235	2705	2705	2705	2705	0
42	20240503	183600	61081235	2705	2705	2705	2705	0
43	20240503	183500	61081235	2705	2705	2705	2705	0
44	20240503	183400	61081235	2705	2705	2705	2705	0
45	20240503	183300	61081235	2705	2705	2705	2705	0
46	20240503	183200	61081235	2705	2705	2705	2705	0
47	20240503	183100	61081235	2705	2705	2705	2705	0
48	20240503	183000	61081235	2705	2705	2705	2705	0
49	20240503	182900	61081235	2705	2705	2705	2705	0
50	20240503	182800	61081235	2705	2705	2705	2705	0
51	20240503	182700	61081235	2705	2705	2705	2705	0
52	20240503	182600	61081235	2705	2705	2705	2705	0
53	20240503	182500	61081235	2705	2705	2705	2705	0
54	20240503	182400	61081235	2705	2705	2705	2705	0
55	20240503	182300	61081235	2705	2705	2705	2705	0
56	20240503	182200	61081235	2705	2705	2705	2705	0
57	20240503	182100	61081235	2705	2705	2705	2705	0
58	20240503	182000	61081235	2705	2705	2705	2705	0
59	20240503	181900	61081235	2705	2705	2705	2705	0
60	20240503	181800	61081235	2705	2705	2705	2705	0
61	20240503	181700	61081235	2705	2705	2705	2705	0
62	20240503	181600	61081235	2705	2705	2705	2705	704
63	20240503	181500	61081235	2705	2705	2705	2705	0
64	20240503	181400	61081235	2705	2705	2705	2705	0
65	20240503	181300	61081235	2705	2705	2705	2705	0
66	20240503	181200	61081235	2705	2705	2705	2705	0
67	20240503	181100	61081235	2705	2705	2705	2705	0
68	20240503	181000	61081235	2705	2705	2705	2705	0
69	20240503	180900	61081235	2705	2705	2705	2705	0
70	20240503	180800	61081235	2705	2705	2705	2705	0
71	20240503	180700	61081235	2705	2705	2705	2705	0
72	20240503	180600	61081235	2705	2705	2705	2705	0
73	20240503	180500	61081235	2705	2705	2705	2705	0
74	20240503	180400	61081235	2705	2705	2705	2705	0
75	20240503	180300	61081235	2705	2705	2705	2705	0
76	20240503	180200	61081235	2705	2705	2705	2705	0
77	20240503	180100	61081235	2705	2705	2705	2705	0
78	20240503	180000	61081235	2705	2705	2705	2705	0
79	20240503	175900	61081235	2705	2705	2705	2705	0
80	20240503	175800	61081235	2705	2705	2705	2705	0
81	20240503	175700	61081235	2705	2705	2705	2705	0
82	20240503	175600	61081235	2705	2705	2705	2705	0
83	20240503	175500	61081235	2705	2705	2705	2705	0
84	20240503	175400	61081235	2705	2705	2705	2705	0
85	20240503	175300	61081235	2705	2705	2705	2705	0
86	20240503	175200	61081235	2705	2705	2705	2705	0
87	20240503	175100	61081235	2705	2705	2705	2705	0
88	20240503	175000	61081235	2705	2705	2705	2705	0
89	20240503	174900	61081235	2705	2705	2705	2705	0
90	20240503	174800	61081235	2705	2705	2705	2705	0
91	20240503	174700	61081235	2705	2705	2705	2705	0
92	20240503	174600	61081235	2705	2705	2705	2705	704
93	20240503	174500	61081235	2705	2705	2705	2705	0
94	20240503	174400	61081235	2705	2705	2705	2705	0
95	20240503	174300	61081235	2705	2705	2705	2705	0
96	20240503	174200	61081235	2705	2705	2705	2705	0
97	20240503	174100	61081235	2705	2705	2705	2705	0
98	20240503	174000	61081235	2705	2705	2705	2705	0
99	20240503	173900	61081235	2705	2705	2705	2705	0
100	20240503	173800	61081235	2705	2705	2705	2705	0
101	20240503	173700	61081235	2705	2705	2705	2705	0
102	20240503	173600	61081235	2705	2705	2705	2705	0
103	20240503	173500	61081235	2705	2705	2705	2705	0
104	20240503	173400	61081235	2705	2705	2705	2705	0
105	20240503	173300	61081235	2705	2705	2705	2705	0
106	20240503	173200	61081235	2705	2705	2705	2705	0
107	20240503	173100	61081235	2705	2705	2705	2705	0
108	20240503	173000	61081235	2705	2705	2705	2705	0
109	20240503	172900	61081235	2705	2705	2705	2705	0
110	20240503	172800	61081235	2705	2705	2705	2705	0
111	20240503	172700	61081235	2705	2705	2705	2705	0
112	20240503	172600	61081235	2705	2705	2705	2705	0
113	20240503	172500	61081235	2705	2705	2705	2705	0
114	20240503	172400	61081235	2705	2705	2705	2705	0
115	20240503	172300	61081235	2705	2705	2705	2705	0
116	20240503	172200	61081235	2705	2705	2705	2705	0
117	20240503	172100	61081235	2705	2705	2705	2705	0
118	20240503	172000	61081235	2705	2705	2705	2705	0
119	20240503	171900	61081235	2705	2705	2705	2705	0
120	20240503	171800	61081235	2705	2705	2705	2705	0
121	20240503	171700	61081235	2705	2705	2705	2705	0
122	20240503	171600	61081235	2705	2705	2705	2705	704
123	20240503	171500	61081235	2705	2705	2705	2705	0
124	20240503	171400	61081235	2705	2705	2705	2705	0
125	20240503	171300	61081235	2705	2705	2705	2705	0
126	20240503	171200	61081235	2705	2705	2705	2705	0
127	20240503	171100	61081235	2705	2705	2705	2705	0
128	20240503	171000	61081235	2705	2705	2705	2705	0
129	20240503	170900	61081235	2705	2705	2705	2705	0
130	20240503	170800	61081235	2705	2705	2705	2705	0
131	20240503	170700	61081235	2705	2705	2705	2705	0
132	20240503	170600	61081235	2705	2705	2705	2705	0
133	20240503	170500	61081235	2705	2705	2705	2705	0
134	20240503	170400	61081235	2705	2705	2705	2705	0
135	20240503	170300	61081235	2705	2705	2705	2705	0
136	20240503	170200	61081235	2705	2705	2705	2705	0
137	20240503	170100	61081235	2705	2705	2705	2705	0
138	20240503	170000	61081235	2705	2705	2705	2705	0
139	20240503	165900	61081235	2705	2705	2705	2705	0
140	20240503	165800	61081235	2705	2705	2705	2705	0
141	20240503	165700	61081235	2705	2705	2705	2705	0
142	20240503	165600	61081235	2705	2705	2705	2705	0
143	20240503	165500	61081235	2705	2705	2705	2705	0
144	20240503	165400	61081235	2705	2705	2705	2705	0
145	20240503	165300	61081235	2705	2705	2705	2705	0
146	20240503	165200	61081235	2705	2705	2705	2705	0
147	20240503	165100	61081235	2705	2705	2705	2705	0
148	20240503	165000	61081235	2705	2705	2705	2705	0
149	20240503	164900	61081235	2705	2705	2705	2705	0
150	20240503	164800	61081235	2705	2705	2705	2705	0
151	20240503	164700	61081235	2705	2705	2705	2705	0
152	20240503	164600	61081235	2705	2705	2705	2705	704
153	20240503	164500	61081235	2705	2705	2705	2705	0
154	20240503	164400	61081235	2705	2705	2705	2705	0
155	20240503	164300	61081235	2705	2705	2705	2705	0
156	20240503	164200	61081235	2705	2705	2705	2705	0
157	20240503	164100	61081235	2705	2705	2705	2705	0
158	20240503	164000	61081235	2705	2705	2705	2705	0
159	20240503	163900	61081235	2705	2705	2705	2705	0
160	20240503	163800	61081235	2705	2705	2705	2705	0
161	20240503	163700	61081235	2705	2705	2705	2705	0
162	20240503	163600	61081235	2705	2705	2705	2705	0
163	20240503	163500	61081235	2705	2705	2705	2705	0
164	20240503	163400	61081235	2705	2705	2705	2705	0
165	20240503	163300	61081235	2705	2705	2705	2705	0
166	20240503	163200	61081235	2705	2705	2705	2705	0
167	20240503	163100	61081235	2705	2705	2705	2705	0
168	20240503	163000	61081235	2705	2705	2705	2705	0
169	20240503	162900	61081235	2705	2705	2705	2705	0
170	20240503	162800	61081235	2705	2705	2705	2705	0
171	20240503	162700	61081235	2705	2705	2705	2705	0
172	20240503	162600	61081235	2705	2705	2705	2705	0
173	20240503	162500	61081235	2705	2705	2705	2705	0
174	20240503	162400	61081235	2705	2705	2705	2705	0
175	20240503	162300	61081235	2705	2705	2705	2705	0
176	20240503	162200	61081235	2705	2705	2705	2705	0
177	20240503	162100	61081235	2705	2705	2705	2705	0
178	20240503	162000	61081235	2705	2705	2705	2705	0
179	20240503	161900	61081235	2705	2705	2705	2705	0
180	20240503	161800	61081235	2705	2705	2705	2705	0
181	20240503	161700	61081235	2705	2705	2705	2705	0
182	20240503	161600	61081235	2705	2705	2705	2705	704
183	20240503	161500	61081235	2705	2705	2705	2705	0
184	20240503	161400	61081235	2705	2705	2705	2705	0
185	20240503	161300	61081235	2705	2705	2705	2705	0
186	20240503	161200	61081235	2705	2705	2705	2705	0
187	20240503	161100	61081235	2705	2705	2705	2705	0
188	20240503	161000	61081235	2705	2705	2705	2705	0
189	20240503	160900	61081235	2705	2705	2705	2705	0
190	20240503	160800	61081235	2705	2705	2705	2705	0
191	20240503	160700	61081235	2705	2705	2705	2705	0
192	20240503	160600	61081235	2705	2705	2705	2705	0
193	20240503	160500	61081235	2705	2705	2705	2705	0
194	20240503	160400	61081235	2705	2705	2705	2705	0
195	20240503	160300	61081235	2705	2705	2705	2705	0
196	20240503	160200	61081235	2705	2705	2705	2705	0
197	20240503	160100	61081235	2705	2705	2705	2705	0
198	20240503	160000	61081235	2705	2705	2705	2705	0
199	20240503	155900	61081235	2705	2705	2705	2705	0
200	20240503	155800	61081235	2705	2705	2705	2705	0
201	20240503	155700	61081235	2705	2705	2705	2705	0
202	20240503	155600	61081235	2705	2705	2705	2705	0
203	20240503	155500	61081235	2705	2705	2705	2705	0
204	20240503	155400	61081235	2705	2705	2705	2705	0
205	20240503	155300	61081235	2705	2705	2705	2705	0
206	20240503	155200	61081235	2705	2705	2705	2705	0
207	20240503	155100	61081235	2705	2705	2705	2705	0
208	20240503	155000	61081235	2705	2705	2705	2705	0
209	20240503	154900	61081235	2705	2705	2705	2705	0
210	20240503	154800	61081235	2705	2705	2705	2705	0
211	20240503	154700	61081235	2705	2705	2705	2705	0
212	20240503	154600	61081235	2705	2705	2705	2705	704
213	20240503	154500	61081235	2705	2705	2705	2705	0
214	20240503	154400	61081235	2705	2705	2705	2705	0
215	20240503	154300	61081235	2705	2705	2705	2705	0
216	20240503	154200	61081235	2705	2705	2705	2705	0
217	20240503	154100	61081235	2705	2705	2705	2705	0
218	20240503	154000	61081235	2705	2705	2705	2705	0
219	20240503	153900	61081235	2705	2705	2705	2705	0
220	20240503	153800	61081235	2705	2705	2705	2705	0
221	20240503	153700	61081235	2705	2705	2705	2705	0
222	20240503	153600	61081235	2705	2705	2705	2705	0
223	20240503	153500	61081235	2705	2705	2705	2705	0
224	20240503	153400	61081235	2705	2705	2705	2705	0
225	20240503	153300	61081235	2705	2705	2705	2705	0
226	20240503	153200	61081235	2705	2705	2705	2705	0
227	20240503	153100	61081235	2705	2705	2705	2705	0
228	20240503	153000	61081235	2705	2705	2705	2705	704
229	20240503	152900	59176915	2715	2715	2715	2715	0
230	20240503	152800	59176915	2715	2715	2715	2715	0
231	20240503	152700	59176915	2715	2715	2715	2715	0
232	20240503	152600	59176915	2715	2715	2715	2715	0
233	20240503	152500	59176915	2715	2715	2715	2715	0
234	20240503	152400	59176915	2715	2715	2715	2715	0
235	20240503	152300	59176915	2715	2715	2715	2715	0
236	20240503	152200	59176915	2715	2715	2715	2715	0
237	20240503	152100	59176915	2715	2715	2715	2715	0
238	20240503	152000	59176915	2715	2715	2715	2715	0
239	20240503	151900	59176915	2715	2715	2715	2715	280
240	20240503	151800	58416715	2715	2715	2715	2715	5
241	20240503	151700	58403140	2715	2715	2715	2715	163
242	20240503	151600	57960595	2715	2715	2715	2715	6
243	20240503	151500	57944305	2715	2715	2715	2715	0
244	20240503	151400	57944305	2715	2715	2715	2715	0
245	20240503	151300	57944305	2715	2715	2715	2715	100
246	20240503	151200	57672805	2715	2715	2715	2715	8
247	20240503	151100	57651085	2705	2705	2705	2705	0
248	20240503	151000	57651085	2705	2705	2705	2705	0
249	20240503	150900	57651085	2705	2705	2705	2705	48
250	20240503	150800	57521245	2715	2715	2715	2715	49
251	20240503	150700	57388210	2710	2710	2710	2710	0
252	20240503	150600	57388210	2710	2710	2710	2710	0
253	20240503	150500	57388210	2710	2710	2710	2710	0
254	20240503	150400	57388210	2710	2710	2710	2710	0
255	20240503	150300	57388210	2710	2710	2710	2710	0
256	20240503	150200	57388210	2710	2710	2710	2710	155
257	20240503	150100	56968160	2710	2710	2710	2710	76
258	20240503	150000	56762200	2710	2710	2710	2710	0
259	20240503	145900	56762200	2710	2710	2710	2710	2
260	20240503	145800	56756780	2710	2710	2710	2710	0
261	20240503	145700	56756780	2710	2710	2710	2710	0
262	20240503	145600	56756780	2710	2710	2710	2710	1
263	20240503	145500	56754070	2710	2710	2710	2710	0
264	20240503	145400	56754070	2710	2710	2710	2710	0
265	20240503	145300	56754070	2710	2710	2710	2710	0
266	20240503	145200	56754070	2710	2710	2710	2710	0
267	20240503	145100	56754070	2710	2710	2710	2710	0
268	20240503	145000	56754070	2710	2710	2710	2710	0
269	20240503	144900	56754070	2710	2710	2710	2710	19
270	20240503	144800	56702580	2705	2705	2705	2705	3
271	20240503	144700	56694465	2705	2705	2705	2705	0
272	20240503	144600	56694465	2705	2705	2705	2705	0
273	20240503	144500	56694465	2705	2705	2705	2705	0
274	20240503	144400	56694465	2705	2705	2705	2705	0
275	20240503	144300	56694465	2705	2705	2705	2705	0
276	20240503	144200	56694465	2705	2705	2705	2705	0
277	20240503	144100	56694465	2705	2705	2705	2705	0
278	20240503	144000	56694465	2705	2705	2705	2705	0
279	20240503	143900	56694465	2705	2710	2710	2705	11
280	20240503	143800	56664660	2710	2710	2710	2710	0
281	20240503	143700	56664660	2710	2710	2710	2710	10
282	20240503	143600	56637560	2710	2710	2710	2710	18
283	20240503	143500	56588780	2710	2710	2710	2710	6
284	20240503	143400	56572520	2710	2710	2710	2710	4
285	20240503	143300	56561680	2710	2710	2710	2710	0
286	20240503	143200	56561680	2710	2710	2710	2710	0
287	20240503	143100	56561680	2710	2710	2710	2710	0
288	20240503	143000	56561680	2710	2710	2710	2710	0
289	20240503	142900	56561680	2710	2710	2710	2710	0
290	20240503	142800	56561680	2710	2710	2710	2710	241
291	20240503	142700	55908570	2715	2715	2715	2715	0
292	20240503	142600	55908570	2715	2715	2715	2715	0
293	20240503	142500	55908570	2715	2715	2715	2715	0
294	20240503	142400	55908570	2715	2715	2715	2715	0
295	20240503	142300	55908570	2715	2715	2715	2715	0
296	20240503	142200	55908570	2715	2715	2715	2715	0
297	20240503	142100	55908570	2715	2715	2715	2715	0
298	20240503	142000	55908570	2715	2715	2715	2715	0
299	20240503	141900	55908570	2715	2715	2715	2715	0
300	20240503	141800	55908570	2715	2715	2715	2715	0
301	20240503	141700	55908570	2715	2715	2715	2715	0
302	20240503	141600	55908570	2715	2715	2715	2715	0
303	20240503	141500	55908570	2715	2715	2715	2715	0
304	20240503	141400	55908570	2715	2715	2715	2715	0
305	20240503	141300	55908570	2715	2715	2715	2715	0
306	20240503	141200	55908570	2715	2715	2715	2715	0
307	20240503	141100	55908570	2715	2715	2715	2715	0
308	20240503	141000	55908570	2715	2715	2715	2715	0
309	20240503	140900	55908570	2715	2715	2715	2715	0
310	20240503	140800	55908570	2715	2715	2715	2715	0
311	20240503	140700	55908570	2715	2715	2715	2715	0
312	20240503	140600	55908570	2715	2715	2715	2715	0
313	20240503	140500	55908570	2715	2715	2715	2715	0
314	20240503	140400	55908570	2715	2715	2715	2715	0
315	20240503	140300	55908570	2715	2715	2715	2715	0
316	20240503	140200	55908570	2715	2715	2715	2715	0
317	20240503	140100	55908570	2715	2715	2715	2715	0
318	20240503	140000	55908570	2715	2715	2715	2715	0
319	20240503	135900	55908570	2715	2715	2715	2715	0
320	20240503	135800	55908570	2715	2715	2715	2715	0
321	20240503	135700	55908570	2715	2715	2715	2715	0
322	20240503	135600	55908570	2715	2715	2715	2715	0
323	20240503	135500	55908570	2715	2715	2715	2715	0
324	20240503	135400	55908570	2715	2715	2715	2715	0
325	20240503	135300	55908570	2715	2715	2715	2715	37
326	20240503	135200	55808115	2715	2715	2715	2715	0
327	20240503	135100	55808115	2715	2715	2715	2715	0
328	20240503	135000	55808115	2715	2715	2715	2715	0
329	20240503	134900	55808115	2715	2715	2715	2715	0
330	20240503	134800	55808115	2715	2715	2715	2715	0
331	20240503	134700	55808115	2715	2715	2715	2715	0
332	20240503	134600	55808115	2715	2715	2715	2715	0
333	20240503	134500	55808115	2715	2715	2715	2715	77
334	20240503	134400	55599060	2710	2710	2710	2710	0
335	20240503	134300	55599060	2710	2710	2710	2710	0
336	20240503	134200	55599060	2710	2710	2710	2710	0
337	20240503	134100	55599060	2710	2710	2710	2710	0
338	20240503	134000	55599060	2710	2710	2710	2710	0
339	20240503	133900	55599060	2710	2710	2710	2710	0
340	20240503	133800	55599060	2710	2710	2710	2710	0
341	20240503	133700	55599060	2710	2710	2710	2710	0
342	20240503	133600	55599060	2710	2710	2710	2710	0
343	20240503	133500	55599060	2710	2710	2710	2710	372
344	20240503	133400	54590940	2715	2715	2715	2715	73
345	20240503	133300	54392745	2715	2715	2715	2715	10
346	20240503	133200	54365595	2710	2710	2710	2710	5
347	20240503	133100	54352045	2710	2710	2710	2710	215
348	20240503	133000	53769395	2710	2710	2710	2710	0
349	20240503	132900	53769395	2710	2710	2710	2710	0
350	20240503	132800	53769395	2710	2710	2710	2710	0
351	20240503	132700	53769395	2710	2710	2710	2710	3
352	20240503	132600	53761265	2715	2715	2715	2715	0
353	20240503	132500	53761265	2715	2715	2715	2715	0
354	20240503	132400	53761265	2715	2715	2715	2715	77
355	20240503	132300	53552210	2715	2715	2715	2715	10
356	20240503	132200	53525060	2715	2715	2715	2715	0
357	20240503	132100	53525060	2715	2715	2715	2715	3
358	20240503	132000	53516915	2710	2710	2710	2710	0
359	20240503	131900	53516915	2710	2710	2710	2710	5
360	20240503	131800	53503365	2710	2710	2710	2710	2
361	20240503	131700	53497945	2715	2715	2715	2715	0
362	20240503	131600	53497945	2715	2715	2715	2715	37
363	20240503	131500	53397490	2715	2715	2715	2715	2
364	20240503	131400	53392060	2715	2715	2715	2715	71
365	20240503	131300	53199295	2715	2715	2715	2715	0
366	20240503	131200	53199295	2715	2715	2715	2715	0
367	20240503	131100	53199295	2715	2715	2715	2715	0
368	20240503	131000	53199295	2715	2715	2715	2715	0
369	20240503	130900	53199295	2715	2715	2715	2715	0
370	20240503	130800	53199295	2715	2715	2715	2715	0
371	20240503	130700	53199295	2715	2715	2715	2715	0
372	20240503	130600	53199295	2715	2715	2715	2715	0
373	20240503	130500	53199295	2715	2715	2715	2715	0
374	20240503	130400	53199295	2715	2715	2715	2715	68
375	20240503	130300	53014675	2715	2715	2715	2715	0
376	20240503	130200	53014675	2715	2715	2715	2715	0
377	20240503	130100	53014675	2715	2715	2715	2715	0
378	20240503	130000	53014675	2715	2715	2715	2715	0
379	20240503	125900	53014675	2715	2715	2715	2715	0
380	20240503	125800	53014675	2715	2715	2715	2715	0
381	20240503	125700	53014675	2715	2715	2715	2715	0
382	20240503	125600	53014675	2715	2715	2715	2715	0
383	20240503	125500	53014675	2715	2715	2715	2715	0
384	20240503	125400	53014675	2715	2715	2715	2715	0
385	20240503	125300	53014675	2715	2715	2715	2715	0
386	20240503	125200	53014675	2715	2715	2715	2715	0
387	20240503	125100	53014675	2715	2715	2715	2715	74
388	20240503	125000	52813765	2715	2715	2715	2715	0
389	20240503	124900	52813765	2715	2715	2715	2715	1
390	20240503	124800	52811050	2710	2710	2710	2710	100
391	20240503	124700	52540050	2710	2710	2710	2710	1
392	20240503	124600	52537340	2710	2710	2710	2710	0
393	20240503	124500	52537340	2710	2710	2710	2710	227
394	20240503	124400	51922170	2710	2710	2710	2710	0
395	20240503	124300	51922170	2710	2710	2710	2710	0
396	20240503	124200	51922170	2710	2710	2710	2710	0
397	20240503	124100	51922170	2710	2705	2710	2705	17
398	20240503	124000	51876105	2710	2710	2710	2710	0
399	20240503	123900	51876105	2710	2710	2710	2710	34
400	20240503	123800	51783965	2710	2710	2710	2710	0
401	20240503	123700	51783965	2710	2710	2710	2710	76
402	20240503	123600	51578005	2705	2705	2705	2705	3
403	20240503	123500	51569890	2710	2710	2710	2710	0
404	20240503	123400	51569890	2710	2710	2710	2710	0
405	20240503	123300	51569890	2710	2710	2710	2710	0
406	20240503	123200	51569890	2710	2710	2710	2710	0
407	20240503	123100	51569890	2710	2710	2710	2710	0
408	20240503	123000	51569890	2710	2710	2710	2710	0
409	20240503	122900	51569890	2710	2710	2710	2710	0
410	20240503	122800	51569890	2710	2710	2710	2710	0
411	20240503	122700	51569890	2710	2710	2710	2710	0
412	20240503	122600	51569890	2710	2710	2710	2710	0
413	20240503	122500	51569890	2710	2710	2710	2710	0
414	20240503	122400	51569890	2710	2710	2710	2710	0
415	20240503	122300	51569890	2710	2710	2710	2710	0
416	20240503	122200	51569890	2710	2710	2710	2710	0
417	20240503	122100	51569890	2710	2710	2710	2710	0
418	20240503	122000	51569890	2710	2710	2710	2710	0
419	20240503	121900	51569890	2710	2710	2710	2710	78
420	20240503	121800	51358510	2695	2695	2695	2695	0
421	20240503	121700	51358510	2695	2695	2695	2695	0
422	20240503	121600	51358510	2695	2695	2695	2695	0
423	20240503	121500	51358510	2695	2695	2695	2695	0
424	20240503	121400	51358510	2695	2700	2700	2695	1101
425	20240503	121300	48386310	2700	2700	2700	2700	0
426	20240503	121200	48386310	2700	2700	2700	2700	0
427	20240503	121100	48386310	2700	2700	2700	2700	0
428	20240503	121000	48386310	2700	2700	2700	2700	0
429	20240503	120900	48386310	2700	2700	2700	2700	0
430	20240503	120800	48386310	2700	2700	2700	2700	0
431	20240503	120700	48386310	2700	2700	2700	2700	141
432	20240503	120600	48005610	2700	2700	2700	2700	0
433	20240503	120500	48005610	2700	2700	2700	2700	0
434	20240503	120400	48005610	2700	2700	2700	2700	0
435	20240503	120300	48005610	2700	2695	2700	2695	76
436	20240503	120200	47800415	2700	2700	2700	2700	0
437	20240503	120100	47800415	2700	2700	2700	2700	0
438	20240503	120000	47800415	2700	2700	2700	2700	0
439	20240503	115900	47800415	2700	2700	2700	2700	0
440	20240503	115800	47800415	2700	2700	2700	2700	0
441	20240503	115700	47800415	2700	2700	2700	2700	0
442	20240503	115600	47800415	2700	2700	2700	2700	0
443	20240503	115500	47800415	2700	2700	2700	2700	0
444	20240503	115400	47800415	2700	2700	2700	2700	0
445	20240503	115300	47800415	2700	2695	2700	2695	11
446	20240503	115200	47770720	2700	2700	2700	2700	0
447	20240503	115100	47770720	2700	2700	2700	2700	0
448	20240503	115000	47770720	2700	2700	2700	2700	0
449	20240503	114900	47770720	2700	2700	2700	2700	0
450	20240503	114800	47770720	2700	2700	2700	2700	50
451	20240503	114700	47635720	2700	2700	2700	2700	0
452	20240503	114600	47635720	2700	2700	2700	2700	0
453	20240503	114500	47635720	2700	2700	2700	2700	3
454	20240503	114400	47627620	2700	2700	2700	2700	0
455	20240503	114300	47627620	2700	2700	2700	2700	50
456	20240503	114200	47492620	2700	2705	2705	2695	1351
457	20240503	114100	43844255	2710	2710	2710	2710	0
458	20240503	114000	43844255	2710	2710	2710	2710	0
459	20240503	113900	43844255	2710	2710	2710	2710	0
460	20240503	113800	43844255	2710	2710	2710	2710	0
461	20240503	113700	43844255	2710	2710	2710	2710	0
462	20240503	113600	43844255	2710	2710	2710	2710	0
463	20240503	113500	43844255	2710	2710	2710	2710	0
464	20240503	113400	43844255	2710	2710	2710	2710	4
465	20240503	113300	43833415	2710	2710	2710	2710	0
466	20240503	113200	43833415	2710	2710	2710	2710	83
467	20240503	113100	43608485	2710	2710	2710	2710	0
468	20240503	113000	43608485	2710	2710	2710	2710	0
469	20240503	112900	43608485	2710	2705	2710	2705	2000
470	20240503	112800	38196515	2705	2705	2705	2705	0
471	20240503	112700	38196515	2705	2705	2705	2705	0
472	20240503	112600	38196515	2705	2705	2705	2705	0
473	20240503	112500	38196515	2705	2705	2705	2705	0
474	20240503	112400	38196515	2705	2705	2705	2705	0
475	20240503	112300	38196515	2705	2705	2705	2705	0
476	20240503	112200	38196515	2705	2705	2705	2705	0
477	20240503	112100	38196515	2705	2705	2705	2705	0
478	20240503	112000	38196515	2705	2705	2705	2705	0
479	20240503	111900	38196515	2705	2705	2705	2705	0
480	20240503	111800	38196515	2705	2705	2705	2705	3
481	20240503	111700	38188400	2705	2705	2705	2705	0
482	20240503	111600	38188400	2705	2705	2705	2705	0
483	20240503	111500	38188400	2705	2705	2705	2705	0
484	20240503	111400	38188400	2705	2700	2705	2700	2
485	20240503	111300	38182995	2690	2690	2690	2690	0
486	20240503	111200	38182995	2690	2690	2690	2690	0
487	20240503	111100	38182995	2690	2690	2690	2690	0
488	20240503	111000	38182995	2690	2690	2690	2690	0
489	20240503	110900	38182995	2690	2690	2690	2690	0
490	20240503	110800	38182995	2690	2690	2690	2690	0
491	20240503	110700	38182995	2690	2690	2690	2690	0
492	20240503	110600	38182995	2690	2690	2690	2690	0
493	20240503	110500	38182995	2690	2690	2690	2690	0
494	20240503	110400	38182995	2690	2690	2690	2690	0
495	20240503	110300	38182995	2690	2690	2690	2690	0
496	20240503	110200	38182995	2690	2690	2690	2690	160
497	20240503	110100	37752595	2690	2690	2690	2690	212
498	20240503	110000	37182315	2690	2685	2690	2685	238
499	20240503	105900	36543270	2690	2690	2690	2690	966
500	20240503	105800	33944730	2700	2700	2700	2700	1399
501	20240503	105700	30167430	2705	2705	2705	2705	0
502	20240503	105600	30167430	2705	2705	2705	2705	0
503	20240503	105500	30167430	2705	2705	2705	2705	0
504	20240503	105400	30167430	2705	2705	2705	2705	0
505	20240503	105300	30167430	2705	2705	2705	2705	0
506	20240503	105200	30167430	2705	2705	2705	2705	0
507	20240503	105100	30167430	2705	2705	2705	2705	0
508	20240503	105000	30167430	2705	2705	2705	2705	0
509	20240503	104900	30167430	2705	2705	2705	2705	0
510	20240503	104800	30167430	2705	2705	2705	2705	0
511	20240503	104700	30167430	2705	2705	2705	2705	0
512	20240503	104600	30167430	2705	2705	2705	2705	459
513	20240503	104500	28925835	2710	2710	2710	2710	0
514	20240503	104400	28925835	2710	2710	2710	2710	0
515	20240503	104300	28925835	2710	2710	2710	2710	0
516	20240503	104200	28925835	2710	2710	2710	2710	0
517	20240503	104100	28925835	2710	2710	2710	2710	68
518	20240503	104000	28741555	2710	2710	2710	2710	0
519	20240503	103900	28741555	2710	2710	2710	2710	0
520	20240503	103800	28741555	2710	2710	2710	2710	0
521	20240503	103700	28741555	2710	2710	2710	2710	0
522	20240503	103600	28741555	2710	2710	2710	2710	0
523	20240503	103500	28741555	2710	2710	2710	2710	0
524	20240503	103400	28741555	2710	2710	2710	2710	0
525	20240503	103300	28741555	2710	2710	2710	2710	0
526	20240503	103200	28741555	2710	2705	2710	2705	362
527	20240503	103100	27761960	2705	2705	2705	2705	0
528	20240503	103000	27761960	2705	2705	2705	2705	0
529	20240503	102900	27761960	2705	2705	2705	2705	0
530	20240503	102800	27761960	2705	2705	2705	2705	0
531	20240503	102700	27761960	2705	2705	2705	2705	0
532	20240503	102600	27761960	2705	2705	2705	2705	2
533	20240503	102500	27756550	2705	2705	2705	2705	0
534	20240503	102400	27756550	2705	2705	2705	2705	0
535	20240503	102300	27756550	2705	2705	2705	2705	0
536	20240503	102200	27756550	2705	2705	2705	2705	0
537	20240503	102100	27756550	2705	2705	2705	2705	0
538	20240503	102000	27756550	2705	2705	2705	2705	0
539	20240503	101900	27756550	2705	2705	2705	2705	15
540	20240503	101800	27715975	2705	2705	2705	2705	0
541	20240503	101700	27715975	2705	2705	2705	2705	0
542	20240503	101600	27715975	2705	2705	2705	2705	0
543	20240503	101500	27715975	2705	2705	2705	2705	0
544	20240503	101400	27715975	2705	2705	2705	2705	0
545	20240503	101300	27715975	2705	2705	2705	2705	0
546	20240503	101200	27715975	2705	2705	2705	2705	0
547	20240503	101100	27715975	2705	2705	2705	2705	0
548	20240503	101000	27715975	2705	2700	2705	2700	1115
549	20240503	100900	24699910	2695	2695	2695	2695	0
550	20240503	100800	24699910	2695	2695	2695	2695	0
551	20240503	100700	24699910	2695	2695	2695	2695	0
552	20240503	100600	24699910	2695	2695	2695	2695	2221
553	20240503	100500	18714315	2700	2700	2700	2700	379
554	20240503	100400	17691015	2705	2705	2705	2705	0
555	20240503	100300	17691015	2705	2705	2705	2705	0
556	20240503	100200	17691015	2705	2705	2705	2705	0
557	20240503	100100	17691015	2705	2705	2705	2705	78
558	20240503	100000	17480025	2705	2705	2705	2705	4
559	20240503	095900	17469205	2705	2705	2705	2705	0
560	20240503	095800	17469205	2705	2705	2705	2705	0
561	20240503	095700	17469205	2705	2705	2705	2705	5
562	20240503	095600	17455680	2705	2705	2705	2705	1
563	20240503	095500	17452975	2710	2710	2710	2710	0
564	20240503	095400	17452975	2710	2705	2710	2705	5
565	20240503	095300	17439435	2700	2700	2700	2700	0
566	20240503	095200	17439435	2700	2700	2700	2700	0
567	20240503	095100	17439435	2700	2700	2700	2700	0
568	20240503	095000	17439435	2700	2700	2700	2700	0
569	20240503	094900	17439435	2700	2700	2700	2700	0
570	20240503	094800	17439435	2700	2700	2700	2700	0
571	20240503	094700	17439435	2700	2700	2700	2700	1617
572	20240503	094600	13073535	2700	2700	2700	2700	231
573	20240503	094500	12449835	2700	2700	2700	2700	0
574	20240503	094400	12449835	2700	2700	2700	2700	0
575	20240503	094300	12449835	2700	2700	2700	2700	0
576	20240503	094200	12449835	2700	2700	2700	2700	0
577	20240503	094100	12449835	2700	2700	2700	2700	105
578	20240503	094000	12166335	2700	2700	2700	2700	0
579	20240503	093900	12166335	2700	2695	2700	2695	452
580	20240503	093800	10945945	2695	2695	2695	2695	0
581	20240503	093700	10945945	2695	2695	2695	2695	1
582	20240503	093600	10943250	2690	2690	2690	2690	0
583	20240503	093500	10943250	2690	2690	2690	2690	2
584	20240503	093400	10937870	2685	2685	2685	2685	448
585	20240503	093300	9734990	2685	2695	2695	2685	500
586	20240503	093200	8391765	2700	2700	2700	2700	22
587	20240503	093100	8332365	2700	2705	2705	2700	45
588	20240503	093000	8210860	2705	2705	2705	2705	0
589	20240503	092900	8210860	2705	2705	2705	2705	4
590	20240503	092800	8200040	2705	2705	2705	2705	0
591	20240503	092700	8200040	2705	2705	2705	2705	1
592	20240503	092600	8197335	2705	2705	2705	2705	100
593	20240503	092500	7926835	2705	2705	2705	2705	0
594	20240503	092400	7926835	2705	2705	2705	2705	5
595	20240503	092300	7913310	2710	2710	2710	2710	0
596	20240503	092200	7913310	2710	2710	2710	2710	0
597	20240503	092100	7913310	2710	2710	2710	2710	0
598	20240503	092000	7913310	2710	2710	2710	2710	1
599	20240503	091900	7910600	2710	2710	2710	2710	0
600	20240503	091800	7910600	2710	2705	2710	2705	200
601	20240503	091700	7368605	2710	2710	2710	2710	0
602	20240503	091600	7368605	2710	2705	2710	2705	369
603	20240503	091500	6368620	2710	2710	2710	2710	0
604	20240503	091400	6368620	2710	2710	2710	2710	0
605	20240503	091300	6368620	2710	2710	2710	2710	0
606	20240503	091200	6368620	2710	2710	2710	2710	0
607	20240503	091100	6368620	2710	2710	2710	2710	5
608	20240503	091000	6355070	2715	2695	2715	2685	585
609	20240503	090900	4780205	2700	2700	2700	2700	0
610	20240503	090800	4780205	2700	2700	2700	2700	1
611	20240503	090700	4777505	2700	2705	2705	2700	746
612	20240503	090600	2761460	2705	2705	2705	2705	1
613	20240503	090500	2758755	2705	2705	2705	2705	0
614	20240503	090400	2758755	2705	2705	2705	2705	4
615	20240503	090300	2747935	2705	2705	2705	2705	0
616	20240503	090200	2747935	2705	2705	2705	2705	0
617	20240503	090100	2747935	2705	2710	2710	2705	1002
618	20240503	090000	32520	2710	2710	2710	2710	12