KissMeData/035610/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	191800	192185760	4680	4680	4680	4680	678
3	20240503	191700	192185760	4680	4680	4680	4680	0
4	20240503	191600	192185760	4680	4680	4680	4680	0
5	20240503	191500	192185760	4680	4680	4680	4680	0
6	20240503	191400	192185760	4680	4680	4680	4680	0
7	20240503	191300	192185760	4680	4680	4680	4680	0
8	20240503	191200	192185760	4680	4680	4680	4680	0
9	20240503	191100	192185760	4680	4680	4680	4680	0
10	20240503	191000	192185760	4680	4680	4680	4680	0
11	20240503	190900	192185760	4680	4680	4680	4680	0
12	20240503	190800	192185760	4680	4680	4680	4680	0
13	20240503	190700	192185760	4680	4680	4680	4680	0
14	20240503	190600	192185760	4680	4680	4680	4680	0
15	20240503	190500	192185760	4680	4680	4680	4680	0
16	20240503	190400	192185760	4680	4680	4680	4680	0
17	20240503	190300	192185760	4680	4680	4680	4680	0
18	20240503	190200	192185760	4680	4680	4680	4680	0
19	20240503	190100	192185760	4680	4680	4680	4680	0
20	20240503	190000	192185760	4680	4680	4680	4680	0
21	20240503	185900	192185760	4680	4680	4680	4680	0
22	20240503	185800	192185760	4680	4680	4680	4680	0
23	20240503	185700	192185760	4680	4680	4680	4680	0
24	20240503	185600	192185760	4680	4680	4680	4680	0
25	20240503	185500	192185760	4680	4680	4680	4680	0
26	20240503	185400	192185760	4680	4680	4680	4680	0
27	20240503	185300	192185760	4680	4680	4680	4680	0
28	20240503	185200	192185760	4680	4680	4680	4680	0
29	20240503	185100	192185760	4680	4680	4680	4680	0
30	20240503	185000	192185760	4680	4680	4680	4680	0
31	20240503	184900	192185760	4680	4680	4680	4680	0
32	20240503	184800	192185760	4680	4680	4680	4680	678
33	20240503	184700	192185760	4680	4680	4680	4680	0
34	20240503	184600	192185760	4680	4680	4680	4680	0
35	20240503	184500	192185760	4680	4680	4680	4680	0
36	20240503	184400	192185760	4680	4680	4680	4680	0
37	20240503	184300	192185760	4680	4680	4680	4680	0
38	20240503	184200	192185760	4680	4680	4680	4680	0
39	20240503	184100	192185760	4680	4680	4680	4680	0
40	20240503	184000	192185760	4680	4680	4680	4680	0
41	20240503	183900	192185760	4680	4680	4680	4680	0
42	20240503	183800	192185760	4680	4680	4680	4680	0
43	20240503	183700	192185760	4680	4680	4680	4680	0
44	20240503	183600	192185760	4680	4680	4680	4680	0
45	20240503	183500	192185760	4680	4680	4680	4680	0
46	20240503	183400	192185760	4680	4680	4680	4680	0
47	20240503	183300	192185760	4680	4680	4680	4680	0
48	20240503	183200	192185760	4680	4680	4680	4680	0
49	20240503	183100	192185760	4680	4680	4680	4680	0
50	20240503	183000	192185760	4680	4680	4680	4680	0
51	20240503	182900	192185760	4680	4680	4680	4680	0
52	20240503	182800	192185760	4680	4680	4680	4680	0
53	20240503	182700	192185760	4680	4680	4680	4680	0
54	20240503	182600	192185760	4680	4680	4680	4680	0
55	20240503	182500	192185760	4680	4680	4680	4680	0
56	20240503	182400	192185760	4680	4680	4680	4680	0
57	20240503	182300	192185760	4680	4680	4680	4680	0
58	20240503	182200	192185760	4680	4680	4680	4680	0
59	20240503	182100	192185760	4680	4680	4680	4680	0
60	20240503	182000	192185760	4680	4680	4680	4680	0
61	20240503	181900	192185760	4680	4680	4680	4680	0
62	20240503	181800	192185760	4680	4680	4680	4680	678
63	20240503	181700	192185760	4680	4680	4680	4680	0
64	20240503	181600	192185760	4680	4680	4680	4680	0
65	20240503	181500	192185760	4680	4680	4680	4680	0
66	20240503	181400	192185760	4680	4680	4680	4680	0
67	20240503	181300	192185760	4680	4680	4680	4680	0
68	20240503	181200	192185760	4680	4680	4680	4680	0
69	20240503	181100	192185760	4680	4680	4680	4680	0
70	20240503	181000	192185760	4680	4680	4680	4680	0
71	20240503	180900	192185760	4680	4680	4680	4680	0
72	20240503	180800	192185760	4680	4680	4680	4680	0
73	20240503	180700	192185760	4680	4680	4680	4680	0
74	20240503	180600	192185760	4680	4680	4680	4680	0
75	20240503	180500	192185760	4680	4680	4680	4680	0
76	20240503	180400	192185760	4680	4680	4680	4680	0
77	20240503	180300	192185760	4680	4680	4680	4680	0
78	20240503	180200	192185760	4680	4680	4680	4680	0
79	20240503	180100	192185760	4680	4680	4680	4680	0
80	20240503	180000	192185760	4680	4680	4680	4680	0
81	20240503	175900	192185760	4680	4680	4680	4680	0
82	20240503	175800	192185760	4680	4680	4680	4680	0
83	20240503	175700	192185760	4680	4680	4680	4680	0
84	20240503	175600	192185760	4680	4680	4680	4680	0
85	20240503	175500	192185760	4680	4680	4680	4680	0
86	20240503	175400	192185760	4680	4680	4680	4680	0
87	20240503	175300	192185760	4680	4680	4680	4680	0
88	20240503	175200	192185760	4680	4680	4680	4680	0
89	20240503	175100	192185760	4680	4680	4680	4680	0
90	20240503	175000	192185760	4680	4680	4680	4680	0
91	20240503	174900	192185760	4680	4680	4680	4680	0
92	20240503	174800	192185760	4680	4680	4680	4680	678
93	20240503	174700	192185760	4680	4680	4680	4680	0
94	20240503	174600	192185760	4680	4680	4680	4680	0
95	20240503	174500	192185760	4680	4680	4680	4680	0
96	20240503	174400	192185760	4680	4680	4680	4680	0
97	20240503	174300	192185760	4680	4680	4680	4680	0
98	20240503	174200	192185760	4680	4680	4680	4680	0
99	20240503	174100	192185760	4680	4680	4680	4680	0
100	20240503	174000	192185760	4680	4680	4680	4680	0
101	20240503	173900	192185760	4680	4680	4680	4680	0
102	20240503	173800	192185760	4680	4680	4680	4680	0
103	20240503	173700	192185760	4680	4680	4680	4680	0
104	20240503	173600	192185760	4680	4680	4680	4680	0
105	20240503	173500	192185760	4680	4680	4680	4680	0
106	20240503	173400	192185760	4680	4680	4680	4680	0
107	20240503	173300	192185760	4680	4680	4680	4680	0
108	20240503	173200	192185760	4680	4680	4680	4680	0
109	20240503	173100	192185760	4680	4680	4680	4680	0
110	20240503	173000	192185760	4680	4680	4680	4680	0
111	20240503	172900	192185760	4680	4680	4680	4680	0
112	20240503	172800	192185760	4680	4680	4680	4680	0
113	20240503	172700	192185760	4680	4680	4680	4680	0
114	20240503	172600	192185760	4680	4680	4680	4680	0
115	20240503	172500	192185760	4680	4680	4680	4680	0
116	20240503	172400	192185760	4680	4680	4680	4680	0
117	20240503	172300	192185760	4680	4680	4680	4680	0
118	20240503	172200	192185760	4680	4680	4680	4680	0
119	20240503	172100	192185760	4680	4680	4680	4680	0
120	20240503	172000	192185760	4680	4680	4680	4680	0
121	20240503	171900	192185760	4680	4680	4680	4680	0
122	20240503	171800	192185760	4680	4680	4680	4680	678
123	20240503	171700	192185760	4680	4680	4680	4680	0
124	20240503	171600	192185760	4680	4680	4680	4680	0
125	20240503	171500	192185760	4680	4680	4680	4680	0
126	20240503	171400	192185760	4680	4680	4680	4680	0
127	20240503	171300	192185760	4680	4680	4680	4680	0
128	20240503	171200	192185760	4680	4680	4680	4680	0
129	20240503	171100	192185760	4680	4680	4680	4680	0
130	20240503	171000	192185760	4680	4680	4680	4680	0
131	20240503	170900	192185760	4680	4680	4680	4680	0
132	20240503	170800	192185760	4680	4680	4680	4680	0
133	20240503	170700	192185760	4680	4680	4680	4680	0
134	20240503	170600	192185760	4680	4680	4680	4680	0
135	20240503	170500	192185760	4680	4680	4680	4680	0
136	20240503	170400	192185760	4680	4680	4680	4680	0
137	20240503	170300	192185760	4680	4680	4680	4680	0
138	20240503	170200	192185760	4680	4680	4680	4680	0
139	20240503	170100	192185760	4680	4680	4680	4680	0
140	20240503	170000	192185760	4680	4680	4680	4680	0
141	20240503	165900	192185760	4680	4680	4680	4680	0
142	20240503	165800	192185760	4680	4680	4680	4680	0
143	20240503	165700	192185760	4680	4680	4680	4680	0
144	20240503	165600	192185760	4680	4680	4680	4680	0
145	20240503	165500	192185760	4680	4680	4680	4680	0
146	20240503	165400	192185760	4680	4680	4680	4680	0
147	20240503	165300	192185760	4680	4680	4680	4680	0
148	20240503	165200	192185760	4680	4680	4680	4680	0
149	20240503	165100	192185760	4680	4680	4680	4680	0
150	20240503	165000	192185760	4680	4680	4680	4680	0
151	20240503	164900	192185760	4680	4680	4680	4680	0
152	20240503	164800	192185760	4680	4680	4680	4680	678
153	20240503	164700	192185760	4680	4680	4680	4680	0
154	20240503	164600	192185760	4680	4680	4680	4680	0
155	20240503	164500	192185760	4680	4680	4680	4680	0
156	20240503	164400	192185760	4680	4680	4680	4680	0
157	20240503	164300	192185760	4680	4680	4680	4680	0
158	20240503	164200	192185760	4680	4680	4680	4680	0
159	20240503	164100	192185760	4680	4680	4680	4680	0
160	20240503	164000	192185760	4680	4680	4680	4680	0
161	20240503	163900	192185760	4680	4680	4680	4680	0
162	20240503	163800	192185760	4680	4680	4680	4680	0
163	20240503	163700	192185760	4680	4680	4680	4680	0
164	20240503	163600	192185760	4680	4680	4680	4680	0
165	20240503	163500	192185760	4680	4680	4680	4680	0
166	20240503	163400	192185760	4680	4680	4680	4680	0
167	20240503	163300	192185760	4680	4680	4680	4680	0
168	20240503	163200	192185760	4680	4680	4680	4680	0
169	20240503	163100	192185760	4680	4680	4680	4680	0
170	20240503	163000	192185760	4680	4680	4680	4680	0
171	20240503	162900	192185760	4680	4680	4680	4680	0
172	20240503	162800	192185760	4680	4680	4680	4680	0
173	20240503	162700	192185760	4680	4680	4680	4680	0
174	20240503	162600	192185760	4680	4680	4680	4680	0
175	20240503	162500	192185760	4680	4680	4680	4680	0
176	20240503	162400	192185760	4680	4680	4680	4680	0
177	20240503	162300	192185760	4680	4680	4680	4680	0
178	20240503	162200	192185760	4680	4680	4680	4680	0
179	20240503	162100	192185760	4680	4680	4680	4680	0
180	20240503	162000	192185760	4680	4680	4680	4680	0
181	20240503	161900	192185760	4680	4680	4680	4680	0
182	20240503	161800	192185760	4680	4680	4680	4680	678
183	20240503	161700	192185760	4680	4680	4680	4680	0
184	20240503	161600	192185760	4680	4680	4680	4680	0
185	20240503	161500	192185760	4680	4680	4680	4680	0
186	20240503	161400	192185760	4680	4680	4680	4680	0
187	20240503	161300	192185760	4680	4680	4680	4680	0
188	20240503	161200	192185760	4680	4680	4680	4680	0
189	20240503	161100	192185760	4680	4680	4680	4680	0
190	20240503	161000	192185760	4680	4680	4680	4680	0
191	20240503	160900	192185760	4680	4680	4680	4680	0
192	20240503	160800	192185760	4680	4680	4680	4680	0
193	20240503	160700	192185760	4680	4680	4680	4680	0
194	20240503	160600	192185760	4680	4680	4680	4680	0
195	20240503	160500	192185760	4680	4680	4680	4680	0
196	20240503	160400	192185760	4680	4680	4680	4680	0
197	20240503	160300	192185760	4680	4680	4680	4680	0
198	20240503	160200	192185760	4680	4680	4680	4680	0
199	20240503	160100	192185760	4680	4680	4680	4680	0
200	20240503	160000	192185760	4680	4680	4680	4680	0
201	20240503	155900	192185760	4680	4680	4680	4680	0
202	20240503	155800	192185760	4680	4680	4680	4680	0
203	20240503	155700	192185760	4680	4680	4680	4680	0
204	20240503	155600	192185760	4680	4680	4680	4680	0
205	20240503	155500	192185760	4680	4680	4680	4680	0
206	20240503	155400	192185760	4680	4680	4680	4680	0
207	20240503	155300	192185760	4680	4680	4680	4680	0
208	20240503	155200	192185760	4680	4680	4680	4680	0
209	20240503	155100	192185760	4680	4680	4680	4680	0
210	20240503	155000	192185760	4680	4680	4680	4680	0
211	20240503	154900	192185760	4680	4680	4680	4680	0
212	20240503	154800	192185760	4680	4680	4680	4680	678
213	20240503	154700	192185760	4680	4680	4680	4680	0
214	20240503	154600	192185760	4680	4680	4680	4680	0
215	20240503	154500	192185760	4680	4680	4680	4680	0
216	20240503	154400	192185760	4680	4680	4680	4680	0
217	20240503	154300	192185760	4680	4680	4680	4680	0
218	20240503	154200	192185760	4680	4680	4680	4680	0
219	20240503	154100	192185760	4680	4680	4680	4680	0
220	20240503	154000	192185760	4680	4680	4680	4680	0
221	20240503	153900	192185760	4680	4680	4680	4680	0
222	20240503	153800	192185760	4680	4680	4680	4680	0
223	20240503	153700	192185760	4680	4680	4680	4680	0
224	20240503	153600	192185760	4680	4680	4680	4680	0
225	20240503	153500	192185760	4680	4680	4680	4680	0
226	20240503	153400	192185760	4680	4680	4680	4680	0
227	20240503	153300	192185760	4680	4680	4680	4680	0
228	20240503	153200	192185760	4680	4680	4680	4680	0
229	20240503	153100	192185760	4680	4680	4680	4680	0
230	20240503	153000	192185760	4680	4680	4680	4680	678
231	20240503	152900	189012720	4680	4680	4680	4680	0
232	20240503	152800	189012720	4680	4680	4680	4680	0
233	20240503	152700	189012720	4680	4680	4680	4680	0
234	20240503	152600	189012720	4680	4680	4680	4680	0
235	20240503	152500	189012720	4680	4680	4680	4680	0
236	20240503	152400	189012720	4680	4680	4680	4680	0
237	20240503	152300	189012720	4680	4680	4680	4680	0
238	20240503	152200	189012720	4680	4680	4680	4680	0
239	20240503	152100	189012720	4680	4680	4680	4680	0
240	20240503	152000	189012720	4680	4680	4680	4680	0
241	20240503	151900	189012720	4680	4660	4680	4660	794
242	20240503	151800	185310840	4660	4655	4660	4640	355
243	20240503	151700	183661005	4660	4655	4660	4655	24
244	20240503	151600	183549250	4660	4655	4660	4655	33
245	20240503	151500	183395630	4655	4655	4655	4655	165
246	20240503	151400	182627555	4660	4655	4660	4640	715
247	20240503	151300	179305135	4645	4645	4645	4645	0
248	20240503	151200	179305135	4645	4670	4670	4645	1078
249	20240503	151100	174291985	4670	4670	4670	4670	0
250	20240503	151000	174291985	4670	4670	4670	4670	1
251	20240503	150900	174287315	4670	4670	4670	4670	1
252	20240503	150800	174282645	4670	4670	4670	4670	4
253	20240503	150700	174263965	4675	4675	4675	4675	0
254	20240503	150600	174263965	4675	4675	4675	4675	0
255	20240503	150500	174263965	4675	4675	4675	4675	0
256	20240503	150400	174263965	4675	4675	4675	4675	0
257	20240503	150300	174263965	4675	4675	4675	4675	1
258	20240503	150200	174259290	4675	4675	4675	4675	128
259	20240503	150100	173660890	4675	4675	4675	4665	131
260	20240503	150000	173049405	4675	4675	4675	4675	99
261	20240503	145900	172586580	4675	4680	4680	4675	45
262	20240503	145800	172376200	4665	4660	4665	4660	169
263	20240503	145700	171588260	4660	4660	4660	4660	0
264	20240503	145600	171588260	4660	4660	4660	4660	0
265	20240503	145500	171588260	4660	4660	4660	4660	0
266	20240503	145400	171588260	4660	4660	4660	4660	0
267	20240503	145300	171588260	4660	4660	4660	4660	0
268	20240503	145200	171588260	4660	4660	4660	4660	0
269	20240503	145100	171588260	4660	4660	4660	4660	0
270	20240503	145000	171588260	4660	4660	4660	4660	9
271	20240503	144900	171546320	4645	4650	4650	4645	193
272	20240503	144800	170649130	4650	4650	4650	4650	55
273	20240503	144700	170393380	4650	4650	4650	4650	0
274	20240503	144600	170393380	4650	4650	4650	4650	10
275	20240503	144500	170346880	4655	4655	4655	4655	0
276	20240503	144400	170346880	4655	4655	4655	4655	0
277	20240503	144300	170346880	4655	4655	4655	4655	118
278	20240503	144200	169797590	4660	4660	4660	4660	0
279	20240503	144100	169797590	4660	4660	4660	4660	0
280	20240503	144000	169797590	4660	4660	4660	4660	0
281	20240503	143900	169797590	4660	4660	4660	4660	0
282	20240503	143800	169797590	4660	4660	4660	4660	0
283	20240503	143700	169797590	4660	4660	4660	4660	0
284	20240503	143600	169797590	4660	4660	4660	4660	5
285	20240503	143500	169774290	4660	4660	4660	4660	10
286	20240503	143400	169727690	4655	4655	4655	4655	0
287	20240503	143300	169727690	4655	4655	4655	4655	135
288	20240503	143200	169099265	4660	4660	4660	4660	1
289	20240503	143100	169094605	4660	4660	4660	4660	0
290	20240503	143000	169094605	4660	4660	4660	4660	0
291	20240503	142900	169094605	4660	4660	4660	4660	0
292	20240503	142800	169094605	4660	4660	4660	4660	0
293	20240503	142700	169094605	4660	4660	4660	4660	0
294	20240503	142600	169094605	4660	4660	4660	4660	0
295	20240503	142500	169094605	4660	4660	4660	4660	0
296	20240503	142400	169094605	4660	4660	4660	4660	0
297	20240503	142300	169094605	4660	4660	4660	4660	0
298	20240503	142200	169094605	4660	4660	4660	4660	0
299	20240503	142100	169094605	4660	4660	4660	4660	0
300	20240503	142000	169094605	4660	4660	4660	4660	0
301	20240503	141900	169094605	4660	4660	4660	4660	0
302	20240503	141800	169094605	4660	4660	4660	4660	79
303	20240503	141700	168726465	4660	4660	4665	4660	3
304	20240503	141600	168712480	4640	4655	4655	4640	208
305	20240503	141500	167747335	4660	4660	4660	4660	2
306	20240503	141400	167738015	4665	4665	4665	4665	0
307	20240503	141300	167738015	4665	4665	4665	4665	0
308	20240503	141200	167738015	4665	4665	4665	4665	0
309	20240503	141100	167738015	4665	4665	4665	4665	0
310	20240503	141000	167738015	4665	4665	4665	4665	0
311	20240503	140900	167738015	4665	4665	4665	4665	0
312	20240503	140800	167738015	4665	4665	4665	4665	0
313	20240503	140700	167738015	4665	4665	4665	4665	0
314	20240503	140600	167738015	4665	4665	4665	4665	0
315	20240503	140500	167738015	4665	4665	4665	4665	1
316	20240503	140400	167733350	4640	4660	4660	4640	11
317	20240503	140300	167682260	4665	4665	4665	4665	0
318	20240503	140200	167682260	4665	4665	4665	4665	0
319	20240503	140100	167682260	4665	4665	4665	4665	0
320	20240503	140000	167682260	4665	4665	4665	4665	0
321	20240503	135900	167682260	4665	4665	4665	4665	106
322	20240503	135800	167187770	4665	4670	4670	4665	2
323	20240503	135700	167178435	4645	4670	4670	4640	1144
324	20240503	135600	161865850	4675	4675	4680	4675	3
325	20240503	135500	161851820	4675	4660	4680	4660	104
326	20240503	135400	161366835	4660	4655	4660	4640	174
327	20240503	135300	160559425	4660	4655	4660	4655	22
328	20240503	135200	160457010	4660	4660	4660	4660	3
329	20240503	135100	160443030	4655	4655	4655	4655	0
330	20240503	135000	160443030	4655	4655	4655	4655	0
331	20240503	134900	160443030	4655	4655	4655	4655	0
332	20240503	134800	160443030	4655	4655	4655	4655	1
333	20240503	134700	160438375	4640	4660	4660	4640	566
334	20240503	134600	157812085	4660	4660	4660	4660	1
335	20240503	134500	157807425	4640	4660	4660	4640	207
336	20240503	134400	156846355	4655	4655	4655	4655	18
337	20240503	134300	156762565	4660	4660	4660	4660	90
338	20240503	134200	156343165	4660	4660	4660	4660	18
339	20240503	134100	156259285	4665	4665	4665	4665	0
340	20240503	134000	156259285	4665	4665	4665	4665	0
341	20240503	133900	156259285	4665	4665	4665	4665	8
342	20240503	133800	156221965	4665	4665	4665	4665	17
343	20240503	133700	156142660	4665	4665	4665	4665	0
344	20240503	133600	156142660	4665	4665	4665	4665	18
345	20240503	133500	156058690	4665	4675	4675	4665	36
346	20240503	133400	155890525	4680	4680	4680	4680	35
347	20240503	133300	155726725	4680	4680	4680	4680	0
348	20240503	133200	155726725	4680	4680	4680	4680	0
349	20240503	133100	155726725	4680	4680	4680	4680	0
350	20240503	133000	155726725	4680	4680	4680	4680	0
351	20240503	132900	155726725	4680	4680	4680	4680	0
352	20240503	132800	155726725	4680	4680	4680	4680	0
353	20240503	132700	155726725	4680	4680	4680	4680	0
354	20240503	132600	155726725	4680	4680	4680	4680	0
355	20240503	132500	155726725	4680	4680	4680	4680	0
356	20240503	132400	155726725	4680	4680	4680	4680	0
357	20240503	132300	155726725	4680	4680	4680	4680	0
358	20240503	132200	155726725	4680	4680	4680	4680	0
359	20240503	132100	155726725	4680	4680	4680	4680	0
360	20240503	132000	155726725	4680	4680	4680	4680	0
361	20240503	131900	155726725	4680	4680	4680	4680	2
362	20240503	131800	155717365	4680	4680	4680	4680	0
363	20240503	131700	155717365	4680	4680	4680	4680	0
364	20240503	131600	155717365	4680	4680	4680	4680	0
365	20240503	131500	155717365	4680	4680	4680	4680	0
366	20240503	131400	155717365	4680	4680	4680	4680	0
367	20240503	131300	155717365	4680	4680	4680	4680	0
368	20240503	131200	155717365	4680	4680	4680	4680	0
369	20240503	131100	155717365	4680	4680	4680	4680	0
370	20240503	131000	155717365	4680	4680	4680	4680	0
371	20240503	130900	155717365	4680	4680	4680	4680	0
372	20240503	130800	155717365	4680	4680	4680	4680	2
373	20240503	130700	155708005	4685	4685	4685	4685	0
374	20240503	130600	155708005	4685	4685	4685	4685	0
375	20240503	130500	155708005	4685	4685	4685	4685	0
376	20240503	130400	155708005	4685	4685	4685	4685	0
377	20240503	130300	155708005	4685	4685	4685	4685	3
378	20240503	130200	155693950	4685	4685	4685	4685	0
379	20240503	130100	155693950	4685	4685	4685	4685	0
380	20240503	130000	155693950	4685	4685	4685	4685	0
381	20240503	125900	155693950	4685	4685	4685	4685	0
382	20240503	125800	155693950	4685	4685	4685	4685	0
383	20240503	125700	155693950	4685	4685	4685	4685	0
384	20240503	125600	155693950	4685	4685	4685	4685	4
385	20240503	125500	155675210	4685	4685	4685	4685	16
386	20240503	125400	155600250	4685	4685	4685	4685	1
387	20240503	125300	155595565	4685	4680	4685	4680	400
388	20240503	125200	153722625	4680	4680	4680	4680	12
389	20240503	125100	153666465	4680	4680	4680	4680	23
390	20240503	125000	153558825	4675	4675	4680	4675	170
391	20240503	124900	152764070	4675	4675	4675	4675	3
392	20240503	124800	152750045	4670	4670	4670	4670	0
393	20240503	124700	152750045	4670	4680	4680	4670	140
394	20240503	124600	152094860	4680	4680	4680	4680	0
395	20240503	124500	152094860	4680	4680	4680	4680	4
396	20240503	124400	152076140	4680	4680	4680	4680	14
397	20240503	124300	152010620	4680	4680	4680	4680	0
398	20240503	124200	152010620	4680	4680	4680	4680	1
399	20240503	124100	152005940	4665	4675	4675	4665	100
400	20240503	124000	151539155	4680	4680	4680	4680	0
401	20240503	123900	151539155	4680	4680	4680	4680	4
402	20240503	123800	151520435	4675	4675	4675	4675	89
403	20240503	123700	151104360	4680	4680	4680	4680	0
404	20240503	123600	151104360	4680	4680	4680	4680	0
405	20240503	123500	151104360	4680	4680	4680	4680	7
406	20240503	123400	151071600	4680	4680	4680	4680	0
407	20240503	123300	151071600	4680	4680	4680	4680	0
408	20240503	123200	151071600	4680	4680	4680	4680	0
409	20240503	123100	151071600	4680	4680	4680	4680	0
410	20240503	123000	151071600	4680	4680	4680	4680	100
411	20240503	122900	150603600	4680	4680	4680	4680	0
412	20240503	122800	150603600	4680	4680	4680	4680	0
413	20240503	122700	150603600	4680	4680	4680	4680	0
414	20240503	122600	150603600	4680	4680	4680	4680	1
415	20240503	122500	150598920	4680	4680	4680	4680	0
416	20240503	122400	150598920	4680	4680	4680	4680	0
417	20240503	122300	150598920	4680	4675	4680	4675	320
418	20240503	122200	149102915	4675	4675	4675	4675	0
419	20240503	122100	149102915	4675	4675	4675	4675	0
420	20240503	122000	149102915	4675	4675	4675	4675	0
421	20240503	121900	149102915	4675	4675	4675	4675	0
422	20240503	121800	149102915	4675	4675	4675	4675	100
423	20240503	121700	148635415	4675	4675	4675	4675	0
424	20240503	121600	148635415	4675	4675	4675	4675	0
425	20240503	121500	148635415	4675	4675	4675	4675	0
426	20240503	121400	148635415	4675	4675	4675	4675	0
427	20240503	121300	148635415	4675	4675	4675	4675	0
428	20240503	121200	148635415	4675	4675	4675	4675	0
429	20240503	121100	148635415	4675	4675	4675	4675	1
430	20240503	121000	148630740	4660	4660	4660	4660	500
431	20240503	120900	146300740	4660	4660	4660	4660	0
432	20240503	120800	146300740	4660	4660	4660	4660	0
433	20240503	120700	146300740	4660	4660	4660	4660	5
434	20240503	120600	146277440	4660	4660	4660	4660	0
435	20240503	120500	146277440	4660	4660	4660	4660	0
436	20240503	120400	146277440	4660	4660	4660	4660	0
437	20240503	120300	146277440	4660	4660	4660	4660	0
438	20240503	120200	146277440	4660	4660	4660	4660	0
439	20240503	120100	146277440	4660	4660	4660	4660	0
440	20240503	120000	146277440	4660	4660	4660	4660	0
441	20240503	115900	146277440	4660	4660	4660	4660	0
442	20240503	115800	146277440	4660	4660	4660	4660	0
443	20240503	115700	146277440	4660	4660	4660	4660	0
444	20240503	115600	146277440	4660	4660	4660	4660	0
445	20240503	115500	146277440	4660	4660	4660	4660	0
446	20240503	115400	146277440	4660	4660	4660	4660	0
447	20240503	115300	146277440	4660	4660	4660	4660	0
448	20240503	115200	146277440	4660	4660	4660	4660	0
449	20240503	115100	146277440	4660	4660	4660	4660	0
450	20240503	115000	146277440	4660	4670	4670	4660	12
451	20240503	114900	146221495	4675	4675	4675	4675	1
452	20240503	114800	146216820	4675	4675	4675	4675	0
453	20240503	114700	146216820	4675	4675	4675	4675	0
454	20240503	114600	146216820	4675	4675	4675	4675	0
455	20240503	114500	146216820	4675	4675	4675	4675	0
456	20240503	114400	146216820	4675	4675	4675	4675	2
457	20240503	114300	146207470	4680	4680	4680	4680	0
458	20240503	114200	146207470	4680	4680	4680	4680	0
459	20240503	114100	146207470	4680	4680	4680	4680	0
460	20240503	114000	146207470	4680	4680	4680	4680	0
461	20240503	113900	146207470	4680	4680	4680	4680	10
462	20240503	113800	146160670	4675	4675	4675	4675	0
463	20240503	113700	146160670	4675	4675	4675	4675	0
464	20240503	113600	146160670	4675	4675	4675	4675	0
465	20240503	113500	146160670	4675	4675	4675	4675	0
466	20240503	113400	146160670	4675	4675	4675	4675	1
467	20240503	113300	146155995	4680	4680	4680	4680	0
468	20240503	113200	146155995	4680	4680	4680	4680	0
469	20240503	113100	146155995	4680	4680	4680	4680	1
470	20240503	113000	146151315	4680	4680	4680	4680	1
471	20240503	112900	146146635	4680	4680	4680	4680	0
472	20240503	112800	146146635	4680	4680	4680	4680	1
473	20240503	112700	146141955	4685	4685	4685	4685	0
474	20240503	112600	146141955	4685	4685	4685	4685	0
475	20240503	112500	146141955	4685	4685	4685	4685	150
476	20240503	112400	145439205	4685	4685	4685	4685	0
477	20240503	112300	145439205	4685	4685	4685	4685	0
478	20240503	112200	145439205	4685	4685	4685	4685	0
479	20240503	112100	145439205	4685	4685	4685	4685	0
480	20240503	112000	145439205	4685	4685	4685	4685	0
481	20240503	111900	145439205	4685	4685	4685	4685	0
482	20240503	111800	145439205	4685	4685	4685	4685	0
483	20240503	111700	145439205	4685	4685	4685	4685	0
484	20240503	111600	145439205	4685	4685	4685	4685	0
485	20240503	111500	145439205	4685	4660	4685	4660	13
486	20240503	111400	145378600	4685	4655	4685	4655	187
487	20240503	111300	144505595	4635	4635	4635	4635	3
488	20240503	111200	144491690	4655	4655	4655	4655	0
489	20240503	111100	144491690	4655	4655	4655	4655	50
490	20240503	111000	144258940	4630	4630	4630	4630	0
491	20240503	110900	144258940	4630	4635	4635	4630	89
492	20240503	110800	143846820	4635	4635	4635	4635	0
493	20240503	110700	143846820	4635	4635	4635	4635	0
494	20240503	110600	143846820	4635	4635	4635	4635	0
495	20240503	110500	143846820	4635	4635	4635	4635	1
496	20240503	110400	143842185	4635	4635	4635	4635	0
497	20240503	110300	143842185	4635	4635	4635	4635	3
498	20240503	110200	143828280	4655	4655	4655	4655	0
499	20240503	110100	143828280	4655	4655	4655	4655	44
500	20240503	110000	143623460	4630	4630	4630	4630	0
501	20240503	105900	143623460	4630	4630	4630	4630	0
502	20240503	105800	143623460	4630	4630	4630	4630	0
503	20240503	105700	143623460	4630	4640	4640	4630	2500
504	20240503	105600	132047785	4635	4635	4635	4635	0
505	20240503	105500	132047785	4635	4635	4635	4635	0
506	20240503	105400	132047785	4635	4635	4635	4635	0
507	20240503	105300	132047785	4635	4635	4635	4635	1
508	20240503	105200	132043150	4630	4630	4630	4630	0
509	20240503	105100	132043150	4630	4630	4630	4630	3
510	20240503	105000	132029260	4630	4640	4640	4625	551
511	20240503	104900	129477385	4635	4635	4635	4635	0
512	20240503	104800	129477385	4635	4635	4635	4635	0
513	20240503	104700	129477385	4635	4635	4635	4635	0
514	20240503	104600	129477385	4635	4635	4635	4635	0
515	20240503	104500	129477385	4635	4635	4635	4635	0
516	20240503	104400	129477385	4635	4635	4635	4635	0
517	20240503	104300	129477385	4635	4635	4635	4635	4
518	20240503	104200	129458845	4635	4635	4635	4635	0
519	20240503	104100	129458845	4635	4635	4635	4635	42
520	20240503	104000	129264175	4635	4635	4635	4635	1
521	20240503	103900	129259540	4630	4640	4640	4630	3319
522	20240503	103800	113875880	4640	4650	4650	4635	3604
523	20240503	103700	97140245	4650	4650	4650	4650	1
524	20240503	103600	97135595	4655	4655	4655	4655	0
525	20240503	103500	97135595	4655	4655	4655	4655	0
526	20240503	103400	97135595	4655	4655	4655	4655	95
527	20240503	103300	96693370	4655	4655	4655	4655	0
528	20240503	103200	96693370	4655	4655	4655	4655	0
529	20240503	103100	96693370	4655	4655	4655	4655	4
530	20240503	103000	96674750	4655	4655	4655	4655	4
531	20240503	102900	96656130	4655	4655	4655	4655	0
532	20240503	102800	96656130	4655	4655	4655	4655	433
533	20240503	102700	94640515	4660	4660	4660	4660	20
534	20240503	102600	94547315	4655	4655	4655	4655	0
535	20240503	102500	94547315	4655	4655	4655	4655	0
536	20240503	102400	94547315	4655	4655	4655	4655	0
537	20240503	102300	94547315	4655	4655	4655	4655	0
538	20240503	102200	94547315	4655	4655	4655	4655	4
539	20240503	102100	94528695	4685	4685	4685	4685	0
540	20240503	102000	94528695	4685	4685	4685	4685	1
541	20240503	101900	94524010	4655	4655	4655	4655	0
542	20240503	101800	94524010	4655	4655	4655	4655	0
543	20240503	101700	94524010	4655	4655	4655	4655	0
544	20240503	101600	94524010	4655	4655	4655	4655	0
545	20240503	101500	94524010	4655	4655	4655	4655	0
546	20240503	101400	94524010	4655	4655	4655	4655	0
547	20240503	101300	94524010	4655	4655	4655	4655	0
548	20240503	101200	94524010	4655	4685	4685	4655	1721
549	20240503	101100	86512125	4685	4685	4685	4685	0
550	20240503	101000	86512125	4685	4655	4685	4655	24
551	20240503	100900	86400195	4655	4655	4655	4655	0
552	20240503	100800	86400195	4655	4670	4670	4655	4800
553	20240503	100700	64025580	4685	4685	4685	4685	0
554	20240503	100600	64025580	4685	4685	4685	4685	0
555	20240503	100500	64025580	4685	4685	4685	4685	0
556	20240503	100400	64025580	4685	4685	4685	4685	1
557	20240503	100300	64020895	4670	4670	4670	4670	0
558	20240503	100200	64020895	4670	4670	4670	4670	450
559	20240503	100100	61919395	4670	4670	4670	4670	0
560	20240503	100000	61919395	4670	4670	4670	4670	6
561	20240503	095900	61891375	4685	4685	4685	4685	4
562	20240503	095800	61872635	4685	4685	4685	4685	1
563	20240503	095700	61867950	4670	4685	4685	4670	645
564	20240503	095600	58855425	4685	4675	4685	4675	95
565	20240503	095500	58411290	4675	4675	4675	4675	57
566	20240503	095400	58144815	4670	4670	4670	4670	1721
567	20240503	095300	50107745	4675	4675	4675	4675	0
568	20240503	095200	50107745	4675	4675	4675	4675	0
569	20240503	095100	50107745	4675	4675	4675	4675	0
570	20240503	095000	50107745	4675	4675	4675	4675	0
571	20240503	094900	50107745	4675	4675	4675	4675	3
572	20240503	094800	50093720	4675	4675	4675	4675	650
573	20240503	094700	47054970	4685	4685	4685	4685	0
574	20240503	094600	47054970	4685	4685	4685	4685	0
575	20240503	094500	47054970	4685	4685	4685	4685	0
576	20240503	094400	47054970	4685	4685	4685	4685	1
577	20240503	094300	47050285	4685	4685	4685	4685	0
578	20240503	094200	47050285	4685	4685	4685	4685	211
579	20240503	094100	46061750	4680	4680	4680	4680	2
580	20240503	094000	46052390	4665	4665	4665	4665	0
581	20240503	093900	46052390	4665	4665	4665	4665	7
582	20240503	093800	46019735	4665	4665	4665	4665	3000
583	20240503	093700	32024735	4685	4685	4685	4685	0
584	20240503	093600	32024735	4685	4685	4685	4685	0
585	20240503	093500	32024735	4685	4685	4685	4685	0
586	20240503	093400	32024735	4685	4685	4685	4685	1
587	20240503	093300	32020050	4685	4685	4685	4685	1501
588	20240503	093200	24987865	4685	4685	4685	4685	0
589	20240503	093100	24987865	4685	4685	4685	4685	50
590	20240503	093000	24753615	4660	4660	4660	4660	7
591	20240503	092900	24720995	4685	4685	4685	4685	0
592	20240503	092800	24720995	4685	4685	4685	4685	0
593	20240503	092700	24720995	4685	4680	4685	4680	9
594	20240503	092600	24678870	4655	4655	4655	4655	0
595	20240503	092500	24678870	4655	4665	4665	4655	129
596	20240503	092400	24077975	4665	4665	4665	4665	0
597	20240503	092300	24077975	4665	4665	4665	4665	0
598	20240503	092200	24077975	4665	4665	4665	4665	0
599	20240503	092100	24077975	4665	4665	4665	4665	0
600	20240503	092000	24077975	4665	4665	4665	4665	8
601	20240503	091900	24040655	4695	4670	4695	4670	49
602	20240503	091800	23811780	4650	4650	4650	4650	20
603	20240503	091700	23718780	4670	4670	4670	4670	3
604	20240503	091600	23704770	4670	4670	4670	4670	0
605	20240503	091500	23704770	4670	4675	4675	4670	528
606	20240503	091400	21238300	4680	4685	4685	4680	631
607	20240503	091300	18284170	4690	4690	4690	4690	0
608	20240503	091200	18284170	4690	4690	4690	4690	16
609	20240503	091100	18209130	4690	4690	4690	4690	1
610	20240503	091000	18204440	4690	4680	4690	4680	16
611	20240503	090900	18129500	4685	4680	4685	4680	53
612	20240503	090800	17881380	4680	4675	4680	4675	2
613	20240503	090700	17872025	4685	4685	4685	4685	28
614	20240503	090600	17740845	4675	4675	4675	4675	1396
615	20240503	090500	11214545	4670	4670	4670	4670	47
616	20240503	090400	10995055	4665	4665	4665	4665	20
617	20240503	090300	10901755	4675	4670	4675	4670	140
618	20240503	090200	10247690	4675	4675	4675	4675	0
619	20240503	090100	10247690	4675	4675	4675	4675	1054
620	20240503	090000	5320240	4675	4680	4690	4675	1137