KissMeData/290120/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	210400	24176015	2975	2975	2975	2975	315
3	20240503	210300	24176015	2975	2975	2975	2975	0
4	20240503	210200	24176015	2975	2975	2975	2975	0
5	20240503	210100	24176015	2975	2975	2975	2975	0
6	20240503	210000	24176015	2975	2975	2975	2975	0
7	20240503	205900	24176015	2975	2975	2975	2975	0
8	20240503	205800	24176015	2975	2975	2975	2975	0
9	20240503	205700	24176015	2975	2975	2975	2975	0
10	20240503	205600	24176015	2975	2975	2975	2975	0
11	20240503	205500	24176015	2975	2975	2975	2975	0
12	20240503	205400	24176015	2975	2975	2975	2975	0
13	20240503	205300	24176015	2975	2975	2975	2975	0
14	20240503	205200	24176015	2975	2975	2975	2975	0
15	20240503	205100	24176015	2975	2975	2975	2975	0
16	20240503	205000	24176015	2975	2975	2975	2975	0
17	20240503	204900	24176015	2975	2975	2975	2975	0
18	20240503	204800	24176015	2975	2975	2975	2975	0
19	20240503	204700	24176015	2975	2975	2975	2975	0
20	20240503	204600	24176015	2975	2975	2975	2975	0
21	20240503	204500	24176015	2975	2975	2975	2975	0
22	20240503	204400	24176015	2975	2975	2975	2975	0
23	20240503	204300	24176015	2975	2975	2975	2975	0
24	20240503	204200	24176015	2975	2975	2975	2975	0
25	20240503	204100	24176015	2975	2975	2975	2975	0
26	20240503	204000	24176015	2975	2975	2975	2975	0
27	20240503	203900	24176015	2975	2975	2975	2975	0
28	20240503	203800	24176015	2975	2975	2975	2975	0
29	20240503	203700	24176015	2975	2975	2975	2975	0
30	20240503	203600	24176015	2975	2975	2975	2975	0
31	20240503	203500	24176015	2975	2975	2975	2975	0
32	20240503	203400	24176015	2975	2975	2975	2975	315
33	20240503	203300	24176015	2975	2975	2975	2975	0
34	20240503	203200	24176015	2975	2975	2975	2975	0
35	20240503	203100	24176015	2975	2975	2975	2975	0
36	20240503	203000	24176015	2975	2975	2975	2975	0
37	20240503	202900	24176015	2975	2975	2975	2975	0
38	20240503	202800	24176015	2975	2975	2975	2975	0
39	20240503	202700	24176015	2975	2975	2975	2975	0
40	20240503	202600	24176015	2975	2975	2975	2975	0
41	20240503	202500	24176015	2975	2975	2975	2975	0
42	20240503	202400	24176015	2975	2975	2975	2975	0
43	20240503	202300	24176015	2975	2975	2975	2975	0
44	20240503	202200	24176015	2975	2975	2975	2975	0
45	20240503	202100	24176015	2975	2975	2975	2975	0
46	20240503	202000	24176015	2975	2975	2975	2975	0
47	20240503	201900	24176015	2975	2975	2975	2975	0
48	20240503	201800	24176015	2975	2975	2975	2975	0
49	20240503	201700	24176015	2975	2975	2975	2975	0
50	20240503	201600	24176015	2975	2975	2975	2975	0
51	20240503	201500	24176015	2975	2975	2975	2975	0
52	20240503	201400	24176015	2975	2975	2975	2975	0
53	20240503	201300	24176015	2975	2975	2975	2975	0
54	20240503	201200	24176015	2975	2975	2975	2975	0
55	20240503	201100	24176015	2975	2975	2975	2975	0
56	20240503	201000	24176015	2975	2975	2975	2975	0
57	20240503	200900	24176015	2975	2975	2975	2975	0
58	20240503	200800	24176015	2975	2975	2975	2975	0
59	20240503	200700	24176015	2975	2975	2975	2975	0
60	20240503	200600	24176015	2975	2975	2975	2975	0
61	20240503	200500	24176015	2975	2975	2975	2975	0
62	20240503	200400	24176015	2975	2975	2975	2975	315
63	20240503	200300	24176015	2975	2975	2975	2975	0
64	20240503	200200	24176015	2975	2975	2975	2975	0
65	20240503	200100	24176015	2975	2975	2975	2975	0
66	20240503	200000	24176015	2975	2975	2975	2975	0
67	20240503	195900	24176015	2975	2975	2975	2975	0
68	20240503	195800	24176015	2975	2975	2975	2975	0
69	20240503	195700	24176015	2975	2975	2975	2975	0
70	20240503	195600	24176015	2975	2975	2975	2975	0
71	20240503	195500	24176015	2975	2975	2975	2975	0
72	20240503	195400	24176015	2975	2975	2975	2975	0
73	20240503	195300	24176015	2975	2975	2975	2975	0
74	20240503	195200	24176015	2975	2975	2975	2975	0
75	20240503	195100	24176015	2975	2975	2975	2975	0
76	20240503	195000	24176015	2975	2975	2975	2975	0
77	20240503	194900	24176015	2975	2975	2975	2975	0
78	20240503	194800	24176015	2975	2975	2975	2975	0
79	20240503	194700	24176015	2975	2975	2975	2975	0
80	20240503	194600	24176015	2975	2975	2975	2975	0
81	20240503	194500	24176015	2975	2975	2975	2975	0
82	20240503	194400	24176015	2975	2975	2975	2975	0
83	20240503	194300	24176015	2975	2975	2975	2975	0
84	20240503	194200	24176015	2975	2975	2975	2975	0
85	20240503	194100	24176015	2975	2975	2975	2975	0
86	20240503	194000	24176015	2975	2975	2975	2975	0
87	20240503	193900	24176015	2975	2975	2975	2975	0
88	20240503	193800	24176015	2975	2975	2975	2975	0
89	20240503	193700	24176015	2975	2975	2975	2975	0
90	20240503	193600	24176015	2975	2975	2975	2975	0
91	20240503	193500	24176015	2975	2975	2975	2975	0
92	20240503	193400	24176015	2975	2975	2975	2975	315
93	20240503	193300	24176015	2975	2975	2975	2975	0
94	20240503	193200	24176015	2975	2975	2975	2975	0
95	20240503	193100	24176015	2975	2975	2975	2975	0
96	20240503	193000	24176015	2975	2975	2975	2975	0
97	20240503	192900	24176015	2975	2975	2975	2975	0
98	20240503	192800	24176015	2975	2975	2975	2975	0
99	20240503	192700	24176015	2975	2975	2975	2975	0
100	20240503	192600	24176015	2975	2975	2975	2975	0
101	20240503	192500	24176015	2975	2975	2975	2975	0
102	20240503	192400	24176015	2975	2975	2975	2975	0
103	20240503	192300	24176015	2975	2975	2975	2975	0
104	20240503	192200	24176015	2975	2975	2975	2975	0
105	20240503	192100	24176015	2975	2975	2975	2975	0
106	20240503	192000	24176015	2975	2975	2975	2975	0
107	20240503	191900	24176015	2975	2975	2975	2975	0
108	20240503	191800	24176015	2975	2975	2975	2975	0
109	20240503	191700	24176015	2975	2975	2975	2975	0
110	20240503	191600	24176015	2975	2975	2975	2975	0
111	20240503	191500	24176015	2975	2975	2975	2975	0
112	20240503	191400	24176015	2975	2975	2975	2975	0
113	20240503	191300	24176015	2975	2975	2975	2975	0
114	20240503	191200	24176015	2975	2975	2975	2975	0
115	20240503	191100	24176015	2975	2975	2975	2975	0
116	20240503	191000	24176015	2975	2975	2975	2975	0
117	20240503	190900	24176015	2975	2975	2975	2975	0
118	20240503	190800	24176015	2975	2975	2975	2975	0
119	20240503	190700	24176015	2975	2975	2975	2975	0
120	20240503	190600	24176015	2975	2975	2975	2975	0
121	20240503	190500	24176015	2975	2975	2975	2975	0
122	20240503	190400	24176015	2975	2975	2975	2975	315
123	20240503	190300	24176015	2975	2975	2975	2975	0
124	20240503	190200	24176015	2975	2975	2975	2975	0
125	20240503	190100	24176015	2975	2975	2975	2975	0
126	20240503	190000	24176015	2975	2975	2975	2975	0
127	20240503	185900	24176015	2975	2975	2975	2975	0
128	20240503	185800	24176015	2975	2975	2975	2975	0
129	20240503	185700	24176015	2975	2975	2975	2975	0
130	20240503	185600	24176015	2975	2975	2975	2975	0
131	20240503	185500	24176015	2975	2975	2975	2975	0
132	20240503	185400	24176015	2975	2975	2975	2975	0
133	20240503	185300	24176015	2975	2975	2975	2975	0
134	20240503	185200	24176015	2975	2975	2975	2975	0
135	20240503	185100	24176015	2975	2975	2975	2975	0
136	20240503	185000	24176015	2975	2975	2975	2975	0
137	20240503	184900	24176015	2975	2975	2975	2975	0
138	20240503	184800	24176015	2975	2975	2975	2975	0
139	20240503	184700	24176015	2975	2975	2975	2975	0
140	20240503	184600	24176015	2975	2975	2975	2975	0
141	20240503	184500	24176015	2975	2975	2975	2975	0
142	20240503	184400	24176015	2975	2975	2975	2975	0
143	20240503	184300	24176015	2975	2975	2975	2975	0
144	20240503	184200	24176015	2975	2975	2975	2975	0
145	20240503	184100	24176015	2975	2975	2975	2975	0
146	20240503	184000	24176015	2975	2975	2975	2975	0
147	20240503	183900	24176015	2975	2975	2975	2975	0
148	20240503	183800	24176015	2975	2975	2975	2975	0
149	20240503	183700	24176015	2975	2975	2975	2975	0
150	20240503	183600	24176015	2975	2975	2975	2975	0
151	20240503	183500	24176015	2975	2975	2975	2975	0
152	20240503	183400	24176015	2975	2975	2975	2975	315
153	20240503	183300	24176015	2975	2975	2975	2975	0
154	20240503	183200	24176015	2975	2975	2975	2975	0
155	20240503	183100	24176015	2975	2975	2975	2975	0
156	20240503	183000	24176015	2975	2975	2975	2975	0
157	20240503	182900	24176015	2975	2975	2975	2975	0
158	20240503	182800	24176015	2975	2975	2975	2975	0
159	20240503	182700	24176015	2975	2975	2975	2975	0
160	20240503	182600	24176015	2975	2975	2975	2975	0
161	20240503	182500	24176015	2975	2975	2975	2975	0
162	20240503	182400	24176015	2975	2975	2975	2975	0
163	20240503	182300	24176015	2975	2975	2975	2975	0
164	20240503	182200	24176015	2975	2975	2975	2975	0
165	20240503	182100	24176015	2975	2975	2975	2975	0
166	20240503	182000	24176015	2975	2975	2975	2975	0
167	20240503	181900	24176015	2975	2975	2975	2975	0
168	20240503	181800	24176015	2975	2975	2975	2975	0
169	20240503	181700	24176015	2975	2975	2975	2975	0
170	20240503	181600	24176015	2975	2975	2975	2975	0
171	20240503	181500	24176015	2975	2975	2975	2975	0
172	20240503	181400	24176015	2975	2975	2975	2975	0
173	20240503	181300	24176015	2975	2975	2975	2975	0
174	20240503	181200	24176015	2975	2975	2975	2975	0
175	20240503	181100	24176015	2975	2975	2975	2975	0
176	20240503	181000	24176015	2975	2975	2975	2975	0
177	20240503	180900	24176015	2975	2975	2975	2975	0
178	20240503	180800	24176015	2975	2975	2975	2975	0
179	20240503	180700	24176015	2975	2975	2975	2975	0
180	20240503	180600	24176015	2975	2975	2975	2975	0
181	20240503	180500	24176015	2975	2975	2975	2975	0
182	20240503	180400	24176015	2975	2975	2975	2975	315
183	20240503	180300	24176015	2975	2975	2975	2975	0
184	20240503	180200	24176015	2975	2975	2975	2975	0
185	20240503	180100	24176015	2975	2975	2975	2975	0
186	20240503	180000	24176015	2975	2975	2975	2975	0
187	20240503	175900	24176015	2975	2975	2975	2975	0
188	20240503	175800	24176015	2975	2975	2975	2975	0
189	20240503	175700	24176015	2975	2975	2975	2975	0
190	20240503	175600	24176015	2975	2975	2975	2975	0
191	20240503	175500	24176015	2975	2975	2975	2975	0
192	20240503	175400	24176015	2975	2975	2975	2975	0
193	20240503	175300	24176015	2975	2975	2975	2975	0
194	20240503	175200	24176015	2975	2975	2975	2975	0
195	20240503	175100	24176015	2975	2975	2975	2975	0
196	20240503	175000	24176015	2975	2975	2975	2975	0
197	20240503	174900	24176015	2975	2975	2975	2975	0
198	20240503	174800	24176015	2975	2975	2975	2975	0
199	20240503	174700	24176015	2975	2975	2975	2975	0
200	20240503	174600	24176015	2975	2975	2975	2975	0
201	20240503	174500	24176015	2975	2975	2975	2975	0
202	20240503	174400	24176015	2975	2975	2975	2975	0
203	20240503	174300	24176015	2975	2975	2975	2975	0
204	20240503	174200	24176015	2975	2975	2975	2975	0
205	20240503	174100	24176015	2975	2975	2975	2975	0
206	20240503	174000	24176015	2975	2975	2975	2975	0
207	20240503	173900	24176015	2975	2975	2975	2975	0
208	20240503	173800	24176015	2975	2975	2975	2975	0
209	20240503	173700	24176015	2975	2975	2975	2975	0
210	20240503	173600	24176015	2975	2975	2975	2975	0
211	20240503	173500	24176015	2975	2975	2975	2975	0
212	20240503	173400	24176015	2975	2975	2975	2975	315
213	20240503	173300	24176015	2975	2975	2975	2975	0
214	20240503	173200	24176015	2975	2975	2975	2975	0
215	20240503	173100	24176015	2975	2975	2975	2975	0
216	20240503	173000	24176015	2975	2975	2975	2975	0
217	20240503	172900	24176015	2975	2975	2975	2975	0
218	20240503	172800	24176015	2975	2975	2975	2975	0
219	20240503	172700	24176015	2975	2975	2975	2975	0
220	20240503	172600	24176015	2975	2975	2975	2975	0
221	20240503	172500	24176015	2975	2975	2975	2975	0
222	20240503	172400	24176015	2975	2975	2975	2975	0
223	20240503	172300	24176015	2975	2975	2975	2975	0
224	20240503	172200	24176015	2975	2975	2975	2975	0
225	20240503	172100	24176015	2975	2975	2975	2975	0
226	20240503	172000	24176015	2975	2975	2975	2975	0
227	20240503	171900	24176015	2975	2975	2975	2975	0
228	20240503	171800	24176015	2975	2975	2975	2975	0
229	20240503	171700	24176015	2975	2975	2975	2975	0
230	20240503	171600	24176015	2975	2975	2975	2975	0
231	20240503	171500	24176015	2975	2975	2975	2975	0
232	20240503	171400	24176015	2975	2975	2975	2975	0
233	20240503	171300	24176015	2975	2975	2975	2975	0
234	20240503	171200	24176015	2975	2975	2975	2975	0
235	20240503	171100	24176015	2975	2975	2975	2975	0
236	20240503	171000	24176015	2975	2975	2975	2975	0
237	20240503	170900	24176015	2975	2975	2975	2975	0
238	20240503	170800	24176015	2975	2975	2975	2975	0
239	20240503	170700	24176015	2975	2975	2975	2975	0
240	20240503	170600	24176015	2975	2975	2975	2975	0
241	20240503	170500	24176015	2975	2975	2975	2975	0
242	20240503	170400	24176015	2975	2975	2975	2975	315
243	20240503	170300	24176015	2975	2975	2975	2975	0
244	20240503	170200	24176015	2975	2975	2975	2975	0
245	20240503	170100	24176015	2975	2975	2975	2975	0
246	20240503	170000	24176015	2975	2975	2975	2975	0
247	20240503	165900	24176015	2975	2975	2975	2975	0
248	20240503	165800	24176015	2975	2975	2975	2975	0
249	20240503	165700	24176015	2975	2975	2975	2975	0
250	20240503	165600	24176015	2975	2975	2975	2975	0
251	20240503	165500	24176015	2975	2975	2975	2975	0
252	20240503	165400	24176015	2975	2975	2975	2975	0
253	20240503	165300	24176015	2975	2975	2975	2975	0
254	20240503	165200	24176015	2975	2975	2975	2975	0
255	20240503	165100	24176015	2975	2975	2975	2975	0
256	20240503	165000	24176015	2975	2975	2975	2975	0
257	20240503	164900	24176015	2975	2975	2975	2975	0
258	20240503	164800	24176015	2975	2975	2975	2975	0
259	20240503	164700	24176015	2975	2975	2975	2975	0
260	20240503	164600	24176015	2975	2975	2975	2975	0
261	20240503	164500	24176015	2975	2975	2975	2975	0
262	20240503	164400	24176015	2975	2975	2975	2975	0
263	20240503	164300	24176015	2975	2975	2975	2975	0
264	20240503	164200	24176015	2975	2975	2975	2975	0
265	20240503	164100	24176015	2975	2975	2975	2975	0
266	20240503	164000	24176015	2975	2975	2975	2975	0
267	20240503	163900	24176015	2975	2975	2975	2975	0
268	20240503	163800	24176015	2975	2975	2975	2975	0
269	20240503	163700	24176015	2975	2975	2975	2975	0
270	20240503	163600	24176015	2975	2975	2975	2975	0
271	20240503	163500	24176015	2975	2975	2975	2975	0
272	20240503	163400	24176015	2975	2975	2975	2975	315
273	20240503	163300	24176015	2975	2975	2975	2975	0
274	20240503	163200	24176015	2975	2975	2975	2975	0
275	20240503	163100	24176015	2975	2975	2975	2975	0
276	20240503	163000	24176015	2975	2975	2975	2975	0
277	20240503	162900	24176015	2975	2975	2975	2975	0
278	20240503	162800	24176015	2975	2975	2975	2975	0
279	20240503	162700	24176015	2975	2975	2975	2975	0
280	20240503	162600	24176015	2975	2975	2975	2975	0
281	20240503	162500	24176015	2975	2975	2975	2975	0
282	20240503	162400	24176015	2975	2975	2975	2975	0
283	20240503	162300	24176015	2975	2975	2975	2975	0
284	20240503	162200	24176015	2975	2975	2975	2975	0
285	20240503	162100	24176015	2975	2975	2975	2975	0
286	20240503	162000	24176015	2975	2975	2975	2975	0
287	20240503	161900	24176015	2975	2975	2975	2975	0
288	20240503	161800	24176015	2975	2975	2975	2975	0
289	20240503	161700	24176015	2975	2975	2975	2975	0
290	20240503	161600	24176015	2975	2975	2975	2975	0
291	20240503	161500	24176015	2975	2975	2975	2975	0
292	20240503	161400	24176015	2975	2975	2975	2975	0
293	20240503	161300	24176015	2975	2975	2975	2975	0
294	20240503	161200	24176015	2975	2975	2975	2975	0
295	20240503	161100	24176015	2975	2975	2975	2975	0
296	20240503	161000	24176015	2975	2975	2975	2975	0
297	20240503	160900	24176015	2975	2975	2975	2975	0
298	20240503	160800	24176015	2975	2975	2975	2975	0
299	20240503	160700	24176015	2975	2975	2975	2975	0
300	20240503	160600	24176015	2975	2975	2975	2975	0
301	20240503	160500	24176015	2975	2975	2975	2975	0
302	20240503	160400	24176015	2975	2975	2975	2975	315
303	20240503	160300	24176015	2975	2975	2975	2975	0
304	20240503	160200	24176015	2975	2975	2975	2975	0
305	20240503	160100	24176015	2975	2975	2975	2975	0
306	20240503	160000	24176015	2975	2975	2975	2975	0
307	20240503	155900	24176015	2975	2975	2975	2975	0
308	20240503	155800	24176015	2975	2975	2975	2975	0
309	20240503	155700	24176015	2975	2975	2975	2975	0
310	20240503	155600	24176015	2975	2975	2975	2975	0
311	20240503	155500	24176015	2975	2975	2975	2975	0
312	20240503	155400	24176015	2975	2975	2975	2975	0
313	20240503	155300	24176015	2975	2975	2975	2975	0
314	20240503	155200	24176015	2975	2975	2975	2975	0
315	20240503	155100	24176015	2975	2975	2975	2975	0
316	20240503	155000	24176015	2975	2975	2975	2975	0
317	20240503	154900	24176015	2975	2975	2975	2975	0
318	20240503	154800	24176015	2975	2975	2975	2975	0
319	20240503	154700	24176015	2975	2975	2975	2975	0
320	20240503	154600	24176015	2975	2975	2975	2975	0
321	20240503	154500	24176015	2975	2975	2975	2975	0
322	20240503	154400	24176015	2975	2975	2975	2975	0
323	20240503	154300	24176015	2975	2975	2975	2975	0
324	20240503	154200	24176015	2975	2975	2975	2975	0
325	20240503	154100	24176015	2975	2975	2975	2975	0
326	20240503	154000	24176015	2975	2975	2975	2975	0
327	20240503	153900	24176015	2975	2975	2975	2975	0
328	20240503	153800	24176015	2975	2975	2975	2975	0
329	20240503	153700	24176015	2975	2975	2975	2975	0
330	20240503	153600	24176015	2975	2975	2975	2975	0
331	20240503	153500	24176015	2975	2975	2975	2975	0
332	20240503	153400	24176015	2975	2975	2975	2975	315
333	20240503	153300	24176015	2975	2975	2975	2975	0
334	20240503	153200	24176015	2975	2975	2975	2975	0
335	20240503	153100	24176015	2975	2975	2975	2975	0
336	20240503	153000	24176015	2975	2975	2975	2975	315
337	20240503	152900	23238890	2935	2935	2935	2935	0
338	20240503	152800	23238890	2935	2935	2935	2935	0
339	20240503	152700	23238890	2935	2935	2935	2935	0
340	20240503	152600	23238890	2935	2935	2935	2935	0
341	20240503	152500	23238890	2935	2935	2935	2935	0
342	20240503	152400	23238890	2935	2935	2935	2935	0
343	20240503	152300	23238890	2935	2935	2935	2935	0
344	20240503	152200	23238890	2935	2935	2935	2935	0
345	20240503	152100	23238890	2935	2935	2935	2935	0
346	20240503	152000	23238890	2935	2935	2935	2935	0
347	20240503	151900	23238890	2935	2935	2935	2935	0
348	20240503	151800	23238890	2935	2930	2935	2930	9
349	20240503	151700	23212495	2935	2935	2935	2935	0
350	20240503	151600	23212495	2935	2935	2935	2935	0
351	20240503	151500	23212495	2935	2935	2935	2935	0
352	20240503	151400	23212495	2935	2935	2935	2935	0
353	20240503	151300	23212495	2935	2935	2935	2935	0
354	20240503	151200	23212495	2935	2935	2935	2935	0
355	20240503	151100	23212495	2935	2935	2935	2935	0
356	20240503	151000	23212495	2935	2935	2935	2935	0
357	20240503	150900	23212495	2935	2935	2935	2935	0
358	20240503	150800	23212495	2935	2935	2935	2935	0
359	20240503	150700	23212495	2935	2935	2935	2935	0
360	20240503	150600	23212495	2935	2935	2935	2935	0
361	20240503	150500	23212495	2935	2935	2935	2935	4
362	20240503	150400	23200755	2935	2935	2935	2935	0
363	20240503	150300	23200755	2935	2935	2935	2935	0
364	20240503	150200	23200755	2935	2935	2935	2935	0
365	20240503	150100	23200755	2935	2935	2935	2935	0
366	20240503	150000	23200755	2935	2935	2935	2935	0
367	20240503	145900	23200755	2935	2935	2935	2935	0
368	20240503	145800	23200755	2935	2935	2935	2935	0
369	20240503	145700	23200755	2935	2935	2935	2935	0
370	20240503	145600	23200755	2935	2935	2935	2935	0
371	20240503	145500	23200755	2935	2935	2935	2935	0
372	20240503	145400	23200755	2935	2935	2935	2935	0
373	20240503	145300	23200755	2935	2935	2935	2935	0
374	20240503	145200	23200755	2935	2935	2935	2935	0
375	20240503	145100	23200755	2935	2935	2935	2935	0
376	20240503	145000	23200755	2935	2935	2935	2935	0
377	20240503	144900	23200755	2935	2935	2935	2935	0
378	20240503	144800	23200755	2935	2935	2935	2935	0
379	20240503	144700	23200755	2935	2935	2935	2935	1
380	20240503	144600	23197820	2935	2935	2935	2935	0
381	20240503	144500	23197820	2935	2935	2935	2935	0
382	20240503	144400	23197820	2935	2935	2935	2935	0
383	20240503	144300	23197820	2935	2935	2935	2935	0
384	20240503	144200	23197820	2935	2935	2935	2935	0
385	20240503	144100	23197820	2935	2935	2935	2935	0
386	20240503	144000	23197820	2935	2935	2935	2935	1
387	20240503	143900	23194885	2930	2930	2930	2930	0
388	20240503	143800	23194885	2930	2930	2930	2930	0
389	20240503	143700	23194885	2930	2930	2930	2930	0
390	20240503	143600	23194885	2930	2930	2930	2930	0
391	20240503	143500	23194885	2930	2930	2930	2930	165
392	20240503	143400	22711435	2930	2930	2930	2930	6
393	20240503	143300	22693855	2930	2930	2930	2930	0
394	20240503	143200	22693855	2930	2930	2930	2930	0
395	20240503	143100	22693855	2930	2930	2930	2930	0
396	20240503	143000	22693855	2930	2930	2930	2930	0
397	20240503	142900	22693855	2930	2930	2930	2930	0
398	20240503	142800	22693855	2930	2930	2930	2930	0
399	20240503	142700	22693855	2930	2930	2930	2930	0
400	20240503	142600	22693855	2930	2930	2930	2930	0
401	20240503	142500	22693855	2930	2930	2930	2930	0
402	20240503	142400	22693855	2930	2930	2930	2930	0
403	20240503	142300	22693855	2930	2930	2930	2930	0
404	20240503	142200	22693855	2930	2930	2930	2930	0
405	20240503	142100	22693855	2930	2930	2930	2930	0
406	20240503	142000	22693855	2930	2930	2930	2930	0
407	20240503	141900	22693855	2930	2930	2930	2930	0
408	20240503	141800	22693855	2930	2930	2930	2930	0
409	20240503	141700	22693855	2930	2930	2930	2930	20
410	20240503	141600	22635255	2930	2930	2930	2930	2
411	20240503	141500	22629395	2930	2930	2930	2930	8
412	20240503	141400	22605955	2930	2930	2930	2930	0
413	20240503	141300	22605955	2930	2930	2930	2930	5
414	20240503	141200	22591305	2930	2930	2930	2930	0
415	20240503	141100	22591305	2930	2930	2930	2930	0
416	20240503	141000	22591305	2930	2930	2930	2930	0
417	20240503	140900	22591305	2930	2930	2930	2930	81
418	20240503	140800	22353975	2930	2930	2930	2930	0
419	20240503	140700	22353975	2930	2930	2930	2930	0
420	20240503	140600	22353975	2930	2930	2930	2930	60
421	20240503	140500	22178175	2930	2930	2930	2930	0
422	20240503	140400	22178175	2930	2930	2930	2930	0
423	20240503	140300	22178175	2930	2930	2930	2930	0
424	20240503	140200	22178175	2930	2930	2930	2930	10
425	20240503	140100	22148875	2930	2930	2930	2930	0
426	20240503	140000	22148875	2930	2930	2930	2930	0
427	20240503	135900	22148875	2930	2930	2930	2930	0
428	20240503	135800	22148875	2930	2930	2930	2930	0
429	20240503	135700	22148875	2930	2930	2930	2930	0
430	20240503	135600	22148875	2930	2930	2930	2930	0
431	20240503	135500	22148875	2930	2930	2930	2930	0
432	20240503	135400	22148875	2930	2930	2930	2930	0
433	20240503	135300	22148875	2930	2930	2930	2930	0
434	20240503	135200	22148875	2930	2930	2930	2930	0
435	20240503	135100	22148875	2930	2930	2930	2930	0
436	20240503	135000	22148875	2930	2930	2930	2930	0
437	20240503	134900	22148875	2930	2930	2930	2930	182
438	20240503	134800	21615615	2935	2935	2935	2935	99
439	20240503	134700	21325050	2935	2935	2935	2935	0
440	20240503	134600	21325050	2935	2935	2935	2935	0
441	20240503	134500	21325050	2935	2940	2940	2935	1000
442	20240503	134400	18389965	2940	2940	2940	2940	0
443	20240503	134300	18389965	2940	2940	2940	2940	0
444	20240503	134200	18389965	2940	2940	2940	2940	0
445	20240503	134100	18389965	2940	2940	2940	2940	0
446	20240503	134000	18389965	2940	2940	2940	2940	0
447	20240503	133900	18389965	2940	2940	2940	2940	0
448	20240503	133800	18389965	2940	2940	2940	2940	0
449	20240503	133700	18389965	2940	2940	2940	2940	0
450	20240503	133600	18389965	2940	2940	2940	2940	0
451	20240503	133500	18389965	2940	2940	2940	2940	0
452	20240503	133400	18389965	2940	2940	2940	2940	0
453	20240503	133300	18389965	2940	2940	2940	2940	0
454	20240503	133200	18389965	2940	2940	2940	2940	0
455	20240503	133100	18389965	2940	2940	2940	2940	0
456	20240503	133000	18389965	2940	2940	2940	2940	10
457	20240503	132900	18360565	2940	2940	2940	2940	12
458	20240503	132800	18325285	2940	2940	2940	2940	0
459	20240503	132700	18325285	2940	2940	2940	2940	0
460	20240503	132600	18325285	2940	2940	2940	2940	0
461	20240503	132500	18325285	2940	2940	2940	2940	0
462	20240503	132400	18325285	2940	2940	2940	2940	0
463	20240503	132300	18325285	2940	2940	2940	2940	0
464	20240503	132200	18325285	2940	2940	2940	2940	0
465	20240503	132100	18325285	2940	2940	2940	2940	0
466	20240503	132000	18325285	2940	2940	2940	2940	0
467	20240503	131900	18325285	2940	2940	2940	2940	0
468	20240503	131800	18325285	2940	2940	2940	2940	0
469	20240503	131700	18325285	2940	2940	2940	2940	0
470	20240503	131600	18325285	2940	2940	2940	2940	0
471	20240503	131500	18325285	2940	2940	2940	2940	0
472	20240503	131400	18325285	2940	2940	2940	2940	0
473	20240503	131300	18325285	2940	2940	2940	2940	0
474	20240503	131200	18325285	2940	2940	2940	2940	0
475	20240503	131100	18325285	2940	2940	2940	2940	0
476	20240503	131000	18325285	2940	2940	2940	2940	0
477	20240503	130900	18325285	2940	2940	2940	2940	0
478	20240503	130800	18325285	2940	2940	2940	2940	0
479	20240503	130700	18325285	2940	2940	2940	2940	0
480	20240503	130600	18325285	2940	2940	2940	2940	0
481	20240503	130500	18325285	2940	2940	2940	2940	0
482	20240503	130400	18325285	2940	2940	2940	2940	0
483	20240503	130300	18325285	2940	2940	2940	2940	0
484	20240503	130200	18325285	2940	2940	2940	2940	0
485	20240503	130100	18325285	2940	2940	2940	2940	85
486	20240503	130000	18075385	2940	2940	2940	2940	0
487	20240503	125900	18075385	2940	2940	2940	2940	0
488	20240503	125800	18075385	2940	2940	2940	2940	0
489	20240503	125700	18075385	2940	2940	2940	2940	0
490	20240503	125600	18075385	2940	2940	2940	2940	0
491	20240503	125500	18075385	2940	2940	2940	2940	0
492	20240503	125400	18075385	2940	2940	2940	2940	200
493	20240503	125300	17487385	2940	2940	2940	2940	0
494	20240503	125200	17487385	2940	2940	2940	2940	0
495	20240503	125100	17487385	2940	2940	2940	2940	1
496	20240503	125000	17484445	2950	2950	2950	2950	0
497	20240503	124900	17484445	2950	2950	2950	2950	0
498	20240503	124800	17484445	2950	2950	2950	2950	0
499	20240503	124700	17484445	2950	2950	2950	2950	0
500	20240503	124600	17484445	2950	2945	2950	2945	35
501	20240503	124500	17381365	2940	2940	2940	2940	0
502	20240503	124400	17381365	2940	2940	2940	2940	0
503	20240503	124300	17381365	2940	2940	2940	2940	850
504	20240503	124200	14882365	2940	2940	2940	2940	0
505	20240503	124100	14882365	2940	2940	2940	2940	0
506	20240503	124000	14882365	2940	2940	2940	2940	0
507	20240503	123900	14882365	2940	2940	2940	2940	0
508	20240503	123800	14882365	2940	2940	2940	2940	500
509	20240503	123700	13412365	2940	2940	2940	2940	0
510	20240503	123600	13412365	2940	2940	2940	2940	0
511	20240503	123500	13412365	2940	2940	2940	2940	0
512	20240503	123400	13412365	2940	2940	2940	2940	0
513	20240503	123300	13412365	2940	2940	2940	2940	0
514	20240503	123200	13412365	2940	2940	2940	2940	0
515	20240503	123100	13412365	2940	2940	2940	2940	0
516	20240503	123000	13412365	2940	2940	2940	2940	0
517	20240503	122900	13412365	2940	2940	2940	2940	0
518	20240503	122800	13412365	2940	2940	2940	2940	0
519	20240503	122700	13412365	2940	2940	2940	2940	0
520	20240503	122600	13412365	2940	2940	2940	2940	0
521	20240503	122500	13412365	2940	2940	2940	2940	0
522	20240503	122400	13412365	2940	2940	2940	2940	0
523	20240503	122300	13412365	2940	2940	2940	2940	0
524	20240503	122200	13412365	2940	2940	2940	2940	0
525	20240503	122100	13412365	2940	2940	2940	2940	0
526	20240503	122000	13412365	2940	2940	2940	2940	0
527	20240503	121900	13412365	2940	2940	2940	2940	0
528	20240503	121800	13412365	2940	2940	2940	2940	0
529	20240503	121700	13412365	2940	2940	2940	2940	0
530	20240503	121600	13412365	2940	2940	2940	2940	0
531	20240503	121500	13412365	2940	2940	2940	2940	0
532	20240503	121400	13412365	2940	2940	2940	2940	0
533	20240503	121300	13412365	2940	2940	2940	2940	0
534	20240503	121200	13412365	2940	2940	2940	2940	0
535	20240503	121100	13412365	2940	2940	2940	2940	0
536	20240503	121000	13412365	2940	2940	2940	2940	0
537	20240503	120900	13412365	2940	2940	2940	2940	0
538	20240503	120800	13412365	2940	2940	2940	2940	1
539	20240503	120700	13409425	2945	2945	2945	2945	2
540	20240503	120600	13403535	2945	2945	2945	2945	0
541	20240503	120500	13403535	2945	2945	2945	2945	0
542	20240503	120400	13403535	2945	2945	2945	2945	1
543	20240503	120300	13400590	2940	2940	2940	2940	0
544	20240503	120200	13400590	2940	2940	2940	2940	0
545	20240503	120100	13400590	2940	2940	2940	2940	0
546	20240503	120000	13400590	2940	2940	2940	2940	0
547	20240503	115900	13400590	2940	2940	2940	2940	0
548	20240503	115800	13400590	2940	2940	2940	2940	358
549	20240503	115700	12348070	2940	2940	2940	2940	0
550	20240503	115600	12348070	2940	2940	2940	2940	0
551	20240503	115500	12348070	2940	2940	2940	2940	0
552	20240503	115400	12348070	2940	2940	2940	2940	0
553	20240503	115300	12348070	2940	2940	2940	2940	0
554	20240503	115200	12348070	2940	2940	2940	2940	0
555	20240503	115100	12348070	2940	2940	2940	2940	0
556	20240503	115000	12348070	2940	2940	2940	2940	0
557	20240503	114900	12348070	2940	2940	2940	2940	3
558	20240503	114800	12339250	2930	2930	2930	2930	0
559	20240503	114700	12339250	2930	2930	2930	2930	0
560	20240503	114600	12339250	2930	2930	2930	2930	0
561	20240503	114500	12339250	2930	2930	2930	2930	0
562	20240503	114400	12339250	2930	2930	2930	2930	0
563	20240503	114300	12339250	2930	2930	2930	2930	0
564	20240503	114200	12339250	2930	2930	2930	2930	0
565	20240503	114100	12339250	2930	2930	2930	2930	0
566	20240503	114000	12339250	2930	2930	2930	2930	0
567	20240503	113900	12339250	2930	2930	2930	2930	0
568	20240503	113800	12339250	2930	2930	2930	2930	0
569	20240503	113700	12339250	2930	2930	2930	2930	0
570	20240503	113600	12339250	2930	2930	2930	2930	1
571	20240503	113500	12336320	2940	2940	2940	2940	0
572	20240503	113400	12336320	2940	2940	2940	2940	0
573	20240503	113300	12336320	2940	2940	2940	2940	0
574	20240503	113200	12336320	2940	2940	2940	2940	0
575	20240503	113100	12336320	2940	2940	2940	2940	0
576	20240503	113000	12336320	2940	2940	2940	2940	0
577	20240503	112900	12336320	2940	2940	2940	2940	4
578	20240503	112800	12324560	2930	2930	2930	2930	0
579	20240503	112700	12324560	2930	2930	2930	2930	0
580	20240503	112600	12324560	2930	2930	2930	2930	0
581	20240503	112500	12324560	2930	2930	2930	2930	0
582	20240503	112400	12324560	2930	2930	2930	2930	250
583	20240503	112300	11592060	2930	2930	2930	2930	0
584	20240503	112200	11592060	2930	2930	2930	2930	0
585	20240503	112100	11592060	2930	2930	2930	2930	0
586	20240503	112000	11592060	2930	2930	2930	2930	0
587	20240503	111900	11592060	2930	2930	2930	2930	0
588	20240503	111800	11592060	2930	2930	2930	2930	0
589	20240503	111700	11592060	2930	2930	2930	2930	0
590	20240503	111600	11592060	2930	2930	2930	2930	0
591	20240503	111500	11592060	2930	2930	2930	2930	0
592	20240503	111400	11592060	2930	2930	2930	2930	0
593	20240503	111300	11592060	2930	2930	2930	2930	0
594	20240503	111200	11592060	2930	2930	2930	2930	0
595	20240503	111100	11592060	2930	2930	2930	2930	0
596	20240503	111000	11592060	2930	2930	2930	2930	0
597	20240503	110900	11592060	2930	2930	2930	2930	0
598	20240503	110800	11592060	2930	2930	2930	2930	0
599	20240503	110700	11592060	2930	2930	2930	2930	0
600	20240503	110600	11592060	2930	2930	2930	2930	0
601	20240503	110500	11592060	2930	2930	2930	2930	0
602	20240503	110400	11592060	2930	2930	2930	2930	0
603	20240503	110300	11592060	2930	2930	2930	2930	0
604	20240503	110200	11592060	2930	2930	2930	2930	0
605	20240503	110100	11592060	2930	2930	2930	2930	0
606	20240503	110000	11592060	2930	2930	2930	2930	0
607	20240503	105900	11592060	2930	2930	2930	2930	0
608	20240503	105800	11592060	2930	2930	2930	2930	0
609	20240503	105700	11592060	2930	2930	2930	2930	0
610	20240503	105600	11592060	2930	2930	2930	2930	0
611	20240503	105500	11592060	2930	2930	2930	2930	0
612	20240503	105400	11592060	2930	2930	2930	2930	0
613	20240503	105300	11592060	2930	2930	2930	2930	0
614	20240503	105200	11592060	2930	2930	2930	2930	0
615	20240503	105100	11592060	2930	2930	2930	2930	4
616	20240503	105000	11580340	2920	2920	2920	2920	50
617	20240503	104900	11434340	2920	2920	2920	2920	0
618	20240503	104800	11434340	2920	2920	2920	2920	115
619	20240503	104700	11098540	2915	2915	2915	2915	0
620	20240503	104600	11098540	2915	2915	2915	2915	1
621	20240503	104500	11095625	2915	2915	2915	2915	0
622	20240503	104400	11095625	2915	2915	2915	2915	0
623	20240503	104300	11095625	2915	2915	2915	2915	0
624	20240503	104200	11095625	2915	2915	2915	2915	0
625	20240503	104100	11095625	2915	2915	2915	2915	0
626	20240503	104000	11095625	2915	2930	2930	2915	2000
627	20240503	103900	5256965	2930	2930	2930	2930	0
628	20240503	103800	5256965	2930	2930	2930	2930	0
629	20240503	103700	5256965	2930	2930	2930	2930	0
630	20240503	103600	5256965	2930	2930	2930	2930	0
631	20240503	103500	5256965	2930	2930	2930	2930	0
632	20240503	103400	5256965	2930	2930	2930	2930	0
633	20240503	103300	5256965	2930	2930	2930	2930	0
634	20240503	103200	5256965	2930	2930	2930	2930	0
635	20240503	103100	5256965	2930	2930	2930	2930	0
636	20240503	103000	5256965	2930	2930	2930	2930	0
637	20240503	102900	5256965	2930	2930	2930	2930	0
638	20240503	102800	5256965	2930	2930	2930	2930	0
639	20240503	102700	5256965	2930	2930	2930	2930	0
640	20240503	102600	5256965	2930	2930	2930	2930	0
641	20240503	102500	5256965	2930	2930	2930	2930	0
642	20240503	102400	5256965	2930	2930	2930	2930	0
643	20240503	102300	5256965	2930	2930	2930	2930	0
644	20240503	102200	5256965	2930	2935	2935	2930	1067
645	20240503	102100	2129040	2945	2945	2945	2945	0
646	20240503	102000	2129040	2945	2945	2945	2945	0
647	20240503	101900	2129040	2945	2945	2945	2945	0
648	20240503	101800	2129040	2945	2945	2945	2945	0
649	20240503	101700	2129040	2945	2945	2945	2945	0
650	20240503	101600	2129040	2945	2945	2945	2945	0
651	20240503	101500	2129040	2945	2945	2945	2945	0
652	20240503	101400	2129040	2945	2945	2945	2945	0
653	20240503	101300	2129040	2945	2945	2945	2945	0
654	20240503	101200	2129040	2945	2945	2945	2945	0
655	20240503	101100	2129040	2945	2945	2945	2945	0
656	20240503	101000	2129040	2945	2945	2945	2945	0
657	20240503	100900	2129040	2945	2945	2945	2945	0
658	20240503	100800	2129040	2945	2945	2945	2945	0
659	20240503	100700	2129040	2945	2945	2945	2945	0
660	20240503	100600	2129040	2945	2945	2945	2945	0
661	20240503	100500	2129040	2945	2945	2945	2945	0
662	20240503	100400	2129040	2945	2945	2945	2945	0
663	20240503	100300	2129040	2945	2945	2945	2945	0
664	20240503	100200	2129040	2945	2945	2945	2945	0
665	20240503	100100	2129040	2945	2945	2945	2945	0
666	20240503	100000	2129040	2945	2945	2945	2945	0
667	20240503	095900	2129040	2945	2945	2945	2945	0
668	20240503	095800	2129040	2945	2945	2945	2945	0
669	20240503	095700	2129040	2945	2945	2945	2945	1
670	20240503	095600	2126095	2935	2945	2945	2935	15
671	20240503	095500	2082050	2945	2945	2945	2945	0
672	20240503	095400	2082050	2945	2945	2945	2945	1
673	20240503	095300	2079105	2940	2940	2940	2940	0
674	20240503	095200	2079105	2940	2940	2940	2940	0
675	20240503	095100	2079105	2940	2940	2940	2940	0
676	20240503	095000	2079105	2940	2940	2940	2940	0
677	20240503	094900	2079105	2940	2940	2940	2940	0
678	20240503	094800	2079105	2940	2940	2940	2940	0
679	20240503	094700	2079105	2940	2940	2940	2940	0
680	20240503	094600	2079105	2940	2940	2940	2940	0
681	20240503	094500	2079105	2940	2940	2940	2940	0
682	20240503	094400	2079105	2940	2940	2940	2940	0
683	20240503	094300	2079105	2940	2940	2940	2940	0
684	20240503	094200	2079105	2940	2940	2940	2940	0
685	20240503	094100	2079105	2940	2940	2940	2940	1
686	20240503	094000	2076165	2940	2940	2940	2940	5
687	20240503	093900	2061465	2930	2930	2930	2930	0
688	20240503	093800	2061465	2930	2930	2930	2930	0
689	20240503	093700	2061465	2930	2930	2930	2930	0
690	20240503	093600	2061465	2930	2930	2930	2930	0
691	20240503	093500	2061465	2930	2930	2930	2930	0
692	20240503	093400	2061465	2930	2930	2930	2930	0
693	20240503	093300	2061465	2930	2930	2930	2930	0
694	20240503	093200	2061465	2930	2930	2930	2930	0
695	20240503	093100	2061465	2930	2930	2930	2930	8
696	20240503	093000	2038025	2930	2930	2930	2930	0
697	20240503	092900	2038025	2930	2930	2930	2930	0
698	20240503	092800	2038025	2930	2930	2930	2930	0
699	20240503	092700	2038025	2930	2930	2930	2930	4
700	20240503	092600	2026305	2930	2930	2930	2930	0
701	20240503	092500	2026305	2930	2930	2930	2930	0
702	20240503	092400	2026305	2930	2930	2930	2930	0
703	20240503	092300	2026305	2930	2930	2930	2930	9
704	20240503	092200	1999935	2940	2940	2940	2940	0
705	20240503	092100	1999935	2940	2940	2940	2940	0
706	20240503	092000	1999935	2940	2940	2940	2940	0
707	20240503	091900	1999935	2940	2940	2940	2940	1
708	20240503	091800	1996995	2935	2935	2935	2935	0
709	20240503	091700	1996995	2935	2935	2935	2935	0
710	20240503	091600	1996995	2935	2935	2935	2935	0
711	20240503	091500	1996995	2935	2935	2935	2935	0
712	20240503	091400	1996995	2935	2935	2935	2935	1
713	20240503	091300	1994060	2930	2930	2930	2930	7
714	20240503	091200	1973550	2930	2930	2930	2930	0
715	20240503	091100	1973550	2930	2930	2930	2930	0
716	20240503	091000	1973550	2930	2930	2930	2930	100
717	20240503	090900	1680550	2925	2915	2925	2915	4
718	20240503	090800	1668870	2925	2925	2925	2915	147
719	20240503	090700	1239305	2935	2935	2935	2935	3
720	20240503	090600	1230500	2945	2945	2945	2945	1
721	20240503	090500	1227555	2915	2915	2915	2915	363
722	20240503	090400	169410	2920	2920	2920	2920	10
723	20240503	090300	140210	2945	2945	2945	2945	0
724	20240503	090200	140210	2945	2945	2945	2945	2
725	20240503	090100	134320	2920	2920	2920	2920	0
726	20240503	090000	134320	2920	2920	2920	2920	46