KissMeData/093920/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200400	40750940	5790	5790	5790	5790	13
3	20240503	200300	40750940	5790	5790	5790	5790	0
4	20240503	200200	40750940	5790	5790	5790	5790	0
5	20240503	200100	40750940	5790	5790	5790	5790	0
6	20240503	200000	40750940	5790	5790	5790	5790	0
7	20240503	195900	40750940	5790	5790	5790	5790	0
8	20240503	195800	40750940	5790	5790	5790	5790	0
9	20240503	195700	40750940	5790	5790	5790	5790	0
10	20240503	195600	40750940	5790	5790	5790	5790	0
11	20240503	195500	40750940	5790	5790	5790	5790	0
12	20240503	195400	40750940	5790	5790	5790	5790	0
13	20240503	195300	40750940	5790	5790	5790	5790	0
14	20240503	195200	40750940	5790	5790	5790	5790	0
15	20240503	195100	40750940	5790	5790	5790	5790	0
16	20240503	195000	40750940	5790	5790	5790	5790	0
17	20240503	194900	40750940	5790	5790	5790	5790	0
18	20240503	194800	40750940	5790	5790	5790	5790	0
19	20240503	194700	40750940	5790	5790	5790	5790	0
20	20240503	194600	40750940	5790	5790	5790	5790	0
21	20240503	194500	40750940	5790	5790	5790	5790	0
22	20240503	194400	40750940	5790	5790	5790	5790	0
23	20240503	194300	40750940	5790	5790	5790	5790	0
24	20240503	194200	40750940	5790	5790	5790	5790	0
25	20240503	194100	40750940	5790	5790	5790	5790	0
26	20240503	194000	40750940	5790	5790	5790	5790	0
27	20240503	193900	40750940	5790	5790	5790	5790	0
28	20240503	193800	40750940	5790	5790	5790	5790	0
29	20240503	193700	40750940	5790	5790	5790	5790	0
30	20240503	193600	40750940	5790	5790	5790	5790	0
31	20240503	193500	40750940	5790	5790	5790	5790	0
32	20240503	193400	40750940	5790	5790	5790	5790	13
33	20240503	193300	40750940	5790	5790	5790	5790	0
34	20240503	193200	40750940	5790	5790	5790	5790	0
35	20240503	193100	40750940	5790	5790	5790	5790	0
36	20240503	193000	40750940	5790	5790	5790	5790	0
37	20240503	192900	40750940	5790	5790	5790	5790	0
38	20240503	192800	40750940	5790	5790	5790	5790	0
39	20240503	192700	40750940	5790	5790	5790	5790	0
40	20240503	192600	40750940	5790	5790	5790	5790	0
41	20240503	192500	40750940	5790	5790	5790	5790	0
42	20240503	192400	40750940	5790	5790	5790	5790	0
43	20240503	192300	40750940	5790	5790	5790	5790	0
44	20240503	192200	40750940	5790	5790	5790	5790	0
45	20240503	192100	40750940	5790	5790	5790	5790	0
46	20240503	192000	40750940	5790	5790	5790	5790	0
47	20240503	191900	40750940	5790	5790	5790	5790	0
48	20240503	191800	40750940	5790	5790	5790	5790	0
49	20240503	191700	40750940	5790	5790	5790	5790	0
50	20240503	191600	40750940	5790	5790	5790	5790	0
51	20240503	191500	40750940	5790	5790	5790	5790	0
52	20240503	191400	40750940	5790	5790	5790	5790	0
53	20240503	191300	40750940	5790	5790	5790	5790	0
54	20240503	191200	40750940	5790	5790	5790	5790	0
55	20240503	191100	40750940	5790	5790	5790	5790	0
56	20240503	191000	40750940	5790	5790	5790	5790	0
57	20240503	190900	40750940	5790	5790	5790	5790	0
58	20240503	190800	40750940	5790	5790	5790	5790	0
59	20240503	190700	40750940	5790	5790	5790	5790	0
60	20240503	190600	40750940	5790	5790	5790	5790	0
61	20240503	190500	40750940	5790	5790	5790	5790	0
62	20240503	190400	40750940	5790	5790	5790	5790	13
63	20240503	190300	40750940	5790	5790	5790	5790	0
64	20240503	190200	40750940	5790	5790	5790	5790	0
65	20240503	190100	40750940	5790	5790	5790	5790	0
66	20240503	190000	40750940	5790	5790	5790	5790	0
67	20240503	185900	40750940	5790	5790	5790	5790	0
68	20240503	185800	40750940	5790	5790	5790	5790	0
69	20240503	185700	40750940	5790	5790	5790	5790	0
70	20240503	185600	40750940	5790	5790	5790	5790	0
71	20240503	185500	40750940	5790	5790	5790	5790	0
72	20240503	185400	40750940	5790	5790	5790	5790	0
73	20240503	185300	40750940	5790	5790	5790	5790	0
74	20240503	185200	40750940	5790	5790	5790	5790	0
75	20240503	185100	40750940	5790	5790	5790	5790	0
76	20240503	185000	40750940	5790	5790	5790	5790	0
77	20240503	184900	40750940	5790	5790	5790	5790	0
78	20240503	184800	40750940	5790	5790	5790	5790	0
79	20240503	184700	40750940	5790	5790	5790	5790	0
80	20240503	184600	40750940	5790	5790	5790	5790	0
81	20240503	184500	40750940	5790	5790	5790	5790	0
82	20240503	184400	40750940	5790	5790	5790	5790	0
83	20240503	184300	40750940	5790	5790	5790	5790	0
84	20240503	184200	40750940	5790	5790	5790	5790	0
85	20240503	184100	40750940	5790	5790	5790	5790	0
86	20240503	184000	40750940	5790	5790	5790	5790	0
87	20240503	183900	40750940	5790	5790	5790	5790	0
88	20240503	183800	40750940	5790	5790	5790	5790	0
89	20240503	183700	40750940	5790	5790	5790	5790	0
90	20240503	183600	40750940	5790	5790	5790	5790	0
91	20240503	183500	40750940	5790	5790	5790	5790	0
92	20240503	183400	40750940	5790	5790	5790	5790	13
93	20240503	183300	40750940	5790	5790	5790	5790	0
94	20240503	183200	40750940	5790	5790	5790	5790	0
95	20240503	183100	40750940	5790	5790	5790	5790	0
96	20240503	183000	40750940	5790	5790	5790	5790	0
97	20240503	182900	40750940	5790	5790	5790	5790	0
98	20240503	182800	40750940	5790	5790	5790	5790	0
99	20240503	182700	40750940	5790	5790	5790	5790	0
100	20240503	182600	40750940	5790	5790	5790	5790	0
101	20240503	182500	40750940	5790	5790	5790	5790	0
102	20240503	182400	40750940	5790	5790	5790	5790	0
103	20240503	182300	40750940	5790	5790	5790	5790	0
104	20240503	182200	40750940	5790	5790	5790	5790	0
105	20240503	182100	40750940	5790	5790	5790	5790	0
106	20240503	182000	40750940	5790	5790	5790	5790	0
107	20240503	181900	40750940	5790	5790	5790	5790	0
108	20240503	181800	40750940	5790	5790	5790	5790	0
109	20240503	181700	40750940	5790	5790	5790	5790	0
110	20240503	181600	40750940	5790	5790	5790	5790	0
111	20240503	181500	40750940	5790	5790	5790	5790	0
112	20240503	181400	40750940	5790	5790	5790	5790	0
113	20240503	181300	40750940	5790	5790	5790	5790	0
114	20240503	181200	40750940	5790	5790	5790	5790	0
115	20240503	181100	40750940	5790	5790	5790	5790	0
116	20240503	181000	40750940	5790	5790	5790	5790	0
117	20240503	180900	40750940	5790	5790	5790	5790	0
118	20240503	180800	40750940	5790	5790	5790	5790	0
119	20240503	180700	40750940	5790	5790	5790	5790	0
120	20240503	180600	40750940	5790	5790	5790	5790	0
121	20240503	180500	40750940	5790	5790	5790	5790	0
122	20240503	180400	40750940	5790	5790	5790	5790	13
123	20240503	180300	40750940	5790	5790	5790	5790	0
124	20240503	180200	40750940	5790	5790	5790	5790	0
125	20240503	180100	40750940	5790	5790	5790	5790	0
126	20240503	180000	40750940	5790	5790	5790	5790	0
127	20240503	175900	40750940	5790	5790	5790	5790	0
128	20240503	175800	40750940	5790	5790	5790	5790	0
129	20240503	175700	40750940	5790	5790	5790	5790	0
130	20240503	175600	40750940	5790	5790	5790	5790	0
131	20240503	175500	40750940	5790	5790	5790	5790	0
132	20240503	175400	40750940	5790	5790	5790	5790	0
133	20240503	175300	40750940	5790	5790	5790	5790	0
134	20240503	175200	40750940	5790	5790	5790	5790	0
135	20240503	175100	40750940	5790	5790	5790	5790	0
136	20240503	175000	40750940	5790	5790	5790	5790	0
137	20240503	174900	40750940	5790	5790	5790	5790	0
138	20240503	174800	40750940	5790	5790	5790	5790	0
139	20240503	174700	40750940	5790	5790	5790	5790	0
140	20240503	174600	40750940	5790	5790	5790	5790	0
141	20240503	174500	40750940	5790	5790	5790	5790	0
142	20240503	174400	40750940	5790	5790	5790	5790	0
143	20240503	174300	40750940	5790	5790	5790	5790	0
144	20240503	174200	40750940	5790	5790	5790	5790	0
145	20240503	174100	40750940	5790	5790	5790	5790	0
146	20240503	174000	40750940	5790	5790	5790	5790	0
147	20240503	173900	40750940	5790	5790	5790	5790	0
148	20240503	173800	40750940	5790	5790	5790	5790	0
149	20240503	173700	40750940	5790	5790	5790	5790	0
150	20240503	173600	40750940	5790	5790	5790	5790	0
151	20240503	173500	40750940	5790	5790	5790	5790	0
152	20240503	173400	40750940	5790	5790	5790	5790	13
153	20240503	173300	40750940	5790	5790	5790	5790	0
154	20240503	173200	40750940	5790	5790	5790	5790	0
155	20240503	173100	40750940	5790	5790	5790	5790	0
156	20240503	173000	40750940	5790	5790	5790	5790	0
157	20240503	172900	40750940	5790	5790	5790	5790	0
158	20240503	172800	40750940	5790	5790	5790	5790	0
159	20240503	172700	40750940	5790	5790	5790	5790	0
160	20240503	172600	40750940	5790	5790	5790	5790	0
161	20240503	172500	40750940	5790	5790	5790	5790	0
162	20240503	172400	40750940	5790	5790	5790	5790	0
163	20240503	172300	40750940	5790	5790	5790	5790	0
164	20240503	172200	40750940	5790	5790	5790	5790	0
165	20240503	172100	40750940	5790	5790	5790	5790	0
166	20240503	172000	40750940	5790	5790	5790	5790	0
167	20240503	171900	40750940	5790	5790	5790	5790	0
168	20240503	171800	40750940	5790	5790	5790	5790	0
169	20240503	171700	40750940	5790	5790	5790	5790	0
170	20240503	171600	40750940	5790	5790	5790	5790	0
171	20240503	171500	40750940	5790	5790	5790	5790	0
172	20240503	171400	40750940	5790	5790	5790	5790	0
173	20240503	171300	40750940	5790	5790	5790	5790	0
174	20240503	171200	40750940	5790	5790	5790	5790	0
175	20240503	171100	40750940	5790	5790	5790	5790	0
176	20240503	171000	40750940	5790	5790	5790	5790	0
177	20240503	170900	40750940	5790	5790	5790	5790	0
178	20240503	170800	40750940	5790	5790	5790	5790	0
179	20240503	170700	40750940	5790	5790	5790	5790	0
180	20240503	170600	40750940	5790	5790	5790	5790	0
181	20240503	170500	40750940	5790	5790	5790	5790	0
182	20240503	170400	40750940	5790	5790	5790	5790	13
183	20240503	170300	40750940	5790	5790	5790	5790	0
184	20240503	170200	40750940	5790	5790	5790	5790	0
185	20240503	170100	40750940	5790	5790	5790	5790	0
186	20240503	170000	40750940	5790	5790	5790	5790	0
187	20240503	165900	40750940	5790	5790	5790	5790	0
188	20240503	165800	40750940	5790	5790	5790	5790	0
189	20240503	165700	40750940	5790	5790	5790	5790	0
190	20240503	165600	40750940	5790	5790	5790	5790	0
191	20240503	165500	40750940	5790	5790	5790	5790	0
192	20240503	165400	40750940	5790	5790	5790	5790	0
193	20240503	165300	40750940	5790	5790	5790	5790	0
194	20240503	165200	40750940	5790	5790	5790	5790	0
195	20240503	165100	40750940	5790	5790	5790	5790	0
196	20240503	165000	40750940	5790	5790	5790	5790	0
197	20240503	164900	40750940	5790	5790	5790	5790	0
198	20240503	164800	40750940	5790	5790	5790	5790	0
199	20240503	164700	40750940	5790	5790	5790	5790	0
200	20240503	164600	40750940	5790	5790	5790	5790	0
201	20240503	164500	40750940	5790	5790	5790	5790	0
202	20240503	164400	40750940	5790	5790	5790	5790	0
203	20240503	164300	40750940	5790	5790	5790	5790	0
204	20240503	164200	40750940	5790	5790	5790	5790	0
205	20240503	164100	40750940	5790	5790	5790	5790	0
206	20240503	164000	40750940	5790	5790	5790	5790	0
207	20240503	163900	40750940	5790	5790	5790	5790	0
208	20240503	163800	40750940	5790	5790	5790	5790	0
209	20240503	163700	40750940	5790	5790	5790	5790	0
210	20240503	163600	40750940	5790	5790	5790	5790	0
211	20240503	163500	40750940	5790	5790	5790	5790	0
212	20240503	163400	40750940	5790	5790	5790	5790	13
213	20240503	163300	40750940	5790	5790	5790	5790	0
214	20240503	163200	40750940	5790	5790	5790	5790	0
215	20240503	163100	40750940	5790	5790	5790	5790	0
216	20240503	163000	40750940	5790	5790	5790	5790	0
217	20240503	162900	40750940	5790	5790	5790	5790	0
218	20240503	162800	40750940	5790	5790	5790	5790	0
219	20240503	162700	40750940	5790	5790	5790	5790	0
220	20240503	162600	40750940	5790	5790	5790	5790	0
221	20240503	162500	40750940	5790	5790	5790	5790	0
222	20240503	162400	40750940	5790	5790	5790	5790	0
223	20240503	162300	40750940	5790	5790	5790	5790	0
224	20240503	162200	40750940	5790	5790	5790	5790	0
225	20240503	162100	40750940	5790	5790	5790	5790	0
226	20240503	162000	40750940	5790	5790	5790	5790	0
227	20240503	161900	40750940	5790	5790	5790	5790	0
228	20240503	161800	40750940	5790	5790	5790	5790	0
229	20240503	161700	40750940	5790	5790	5790	5790	0
230	20240503	161600	40750940	5790	5790	5790	5790	0
231	20240503	161500	40750940	5790	5790	5790	5790	0
232	20240503	161400	40750940	5790	5790	5790	5790	0
233	20240503	161300	40750940	5790	5790	5790	5790	0
234	20240503	161200	40750940	5790	5790	5790	5790	0
235	20240503	161100	40750940	5790	5790	5790	5790	0
236	20240503	161000	40750940	5790	5790	5790	5790	0
237	20240503	160900	40750940	5790	5790	5790	5790	0
238	20240503	160800	40750940	5790	5790	5790	5790	0
239	20240503	160700	40750940	5790	5790	5790	5790	0
240	20240503	160600	40750940	5790	5790	5790	5790	0
241	20240503	160500	40750940	5790	5790	5790	5790	0
242	20240503	160400	40750940	5790	5790	5790	5790	13
243	20240503	160300	40750940	5790	5790	5790	5790	0
244	20240503	160200	40750940	5790	5790	5790	5790	0
245	20240503	160100	40750940	5790	5790	5790	5790	0
246	20240503	160000	40750940	5790	5790	5790	5790	0
247	20240503	155900	40750940	5790	5790	5790	5790	0
248	20240503	155800	40750940	5790	5790	5790	5790	0
249	20240503	155700	40750940	5790	5790	5790	5790	0
250	20240503	155600	40750940	5790	5790	5790	5790	0
251	20240503	155500	40750940	5790	5790	5790	5790	0
252	20240503	155400	40750940	5790	5790	5790	5790	0
253	20240503	155300	40750940	5790	5790	5790	5790	0
254	20240503	155200	40750940	5790	5790	5790	5790	0
255	20240503	155100	40750940	5790	5790	5790	5790	0
256	20240503	155000	40750940	5790	5790	5790	5790	0
257	20240503	154900	40750940	5790	5790	5790	5790	0
258	20240503	154800	40750940	5790	5790	5790	5790	0
259	20240503	154700	40750940	5790	5790	5790	5790	0
260	20240503	154600	40750940	5790	5790	5790	5790	0
261	20240503	154500	40750940	5790	5790	5790	5790	0
262	20240503	154400	40750940	5790	5790	5790	5790	0
263	20240503	154300	40750940	5790	5790	5790	5790	0
264	20240503	154200	40750940	5790	5790	5790	5790	0
265	20240503	154100	40750940	5790	5790	5790	5790	0
266	20240503	154000	40750940	5790	5790	5790	5790	0
267	20240503	153900	40750940	5790	5790	5790	5790	0
268	20240503	153800	40750940	5790	5790	5790	5790	0
269	20240503	153700	40750940	5790	5790	5790	5790	0
270	20240503	153600	40750940	5790	5790	5790	5790	0
271	20240503	153500	40750940	5790	5790	5790	5790	0
272	20240503	153400	40750940	5790	5790	5790	5790	13
273	20240503	153300	40750940	5790	5790	5790	5790	0
274	20240503	153200	40750940	5790	5790	5790	5790	0
275	20240503	153100	40750940	5790	5790	5790	5790	0
276	20240503	153000	40750940	5790	5790	5790	5790	13
277	20240503	152900	40675670	5790	5790	5790	5790	0
278	20240503	152800	40675670	5790	5790	5790	5790	0
279	20240503	152700	40675670	5790	5790	5790	5790	0
280	20240503	152600	40675670	5790	5790	5790	5790	0
281	20240503	152500	40675670	5790	5790	5790	5790	0
282	20240503	152400	40675670	5790	5790	5790	5790	0
283	20240503	152300	40675670	5790	5790	5790	5790	0
284	20240503	152200	40675670	5790	5790	5790	5790	0
285	20240503	152100	40675670	5790	5790	5790	5790	0
286	20240503	152000	40675670	5790	5790	5790	5790	0
287	20240503	151900	40675670	5790	5790	5790	5790	0
288	20240503	151800	40675670	5790	5790	5790	5790	1
289	20240503	151700	40669880	5780	5780	5780	5780	0
290	20240503	151600	40669880	5780	5780	5780	5780	0
291	20240503	151500	40669880	5780	5780	5780	5780	0
292	20240503	151400	40669880	5780	5780	5780	5780	0
293	20240503	151300	40669880	5780	5780	5780	5780	0
294	20240503	151200	40669880	5780	5780	5780	5780	0
295	20240503	151100	40669880	5780	5780	5780	5780	0
296	20240503	151000	40669880	5780	5780	5780	5780	0
297	20240503	150900	40669880	5780	5780	5780	5780	0
298	20240503	150800	40669880	5780	5780	5780	5780	0
299	20240503	150700	40669880	5780	5780	5780	5780	4
300	20240503	150600	40646760	5780	5780	5780	5780	20
301	20240503	150500	40531160	5790	5790	5790	5790	0
302	20240503	150400	40531160	5790	5790	5790	5790	1
303	20240503	150300	40525370	5790	5790	5790	5790	0
304	20240503	150200	40525370	5790	5790	5790	5790	0
305	20240503	150100	40525370	5790	5790	5790	5790	0
306	20240503	150000	40525370	5790	5790	5790	5790	1
307	20240503	145900	40519580	5790	5790	5790	5790	0
308	20240503	145800	40519580	5790	5790	5790	5790	0
309	20240503	145700	40519580	5790	5790	5790	5790	1
310	20240503	145600	40513790	5790	5790	5790	5790	0
311	20240503	145500	40513790	5790	5790	5790	5790	1
312	20240503	145400	40508000	5790	5790	5790	5790	0
313	20240503	145300	40508000	5790	5790	5790	5790	0
314	20240503	145200	40508000	5790	5790	5790	5790	0
315	20240503	145100	40508000	5790	5790	5790	5790	0
316	20240503	145000	40508000	5790	5790	5790	5790	1
317	20240503	144900	40502210	5790	5790	5790	5790	0
318	20240503	144800	40502210	5790	5790	5790	5790	0
319	20240503	144700	40502210	5790	5790	5790	5790	0
320	20240503	144600	40502210	5790	5790	5790	5790	0
321	20240503	144500	40502210	5790	5790	5790	5790	0
322	20240503	144400	40502210	5790	5790	5790	5790	0
323	20240503	144300	40502210	5790	5790	5790	5790	1
324	20240503	144200	40496420	5790	5790	5790	5790	0
325	20240503	144100	40496420	5790	5790	5790	5790	0
326	20240503	144000	40496420	5790	5790	5790	5790	0
327	20240503	143900	40496420	5790	5790	5790	5790	0
328	20240503	143800	40496420	5790	5790	5790	5790	0
329	20240503	143700	40496420	5790	5790	5790	5790	0
330	20240503	143600	40496420	5790	5790	5790	5790	0
331	20240503	143500	40496420	5790	5790	5790	5790	0
332	20240503	143400	40496420	5790	5790	5790	5790	0
333	20240503	143300	40496420	5790	5790	5790	5790	10
334	20240503	143200	40438520	5790	5770	5790	5770	3
335	20240503	143100	40421170	5770	5770	5770	5770	0
336	20240503	143000	40421170	5770	5770	5770	5770	0
337	20240503	142900	40421170	5770	5770	5770	5770	0
338	20240503	142800	40421170	5770	5770	5770	5770	0
339	20240503	142700	40421170	5770	5770	5770	5770	0
340	20240503	142600	40421170	5770	5770	5770	5770	0
341	20240503	142500	40421170	5770	5770	5770	5770	0
342	20240503	142400	40421170	5770	5770	5770	5770	0
343	20240503	142300	40421170	5770	5780	5780	5770	100
344	20240503	142200	39844090	5790	5790	5790	5790	0
345	20240503	142100	39844090	5790	5790	5790	5790	0
346	20240503	142000	39844090	5790	5790	5790	5790	0
347	20240503	141900	39844090	5790	5790	5790	5790	0
348	20240503	141800	39844090	5790	5790	5790	5790	0
349	20240503	141700	39844090	5790	5790	5790	5790	0
350	20240503	141600	39844090	5790	5790	5790	5790	0
351	20240503	141500	39844090	5790	5790	5790	5790	0
352	20240503	141400	39844090	5790	5790	5790	5790	0
353	20240503	141300	39844090	5790	5790	5790	5790	0
354	20240503	141200	39844090	5790	5790	5790	5790	0
355	20240503	141100	39844090	5790	5790	5790	5790	0
356	20240503	141000	39844090	5790	5790	5790	5790	0
357	20240503	140900	39844090	5790	5790	5790	5790	0
358	20240503	140800	39844090	5790	5790	5790	5790	0
359	20240503	140700	39844090	5790	5790	5790	5790	1
360	20240503	140600	39838300	5790	5790	5790	5790	0
361	20240503	140500	39838300	5790	5770	5790	5770	157
362	20240503	140400	38932120	5780	5780	5780	5780	0
363	20240503	140300	38932120	5780	5780	5780	5780	0
364	20240503	140200	38932120	5780	5780	5780	5780	0
365	20240503	140100	38932120	5780	5780	5780	5780	0
366	20240503	140000	38932120	5780	5780	5780	5780	0
367	20240503	135900	38932120	5780	5780	5780	5780	0
368	20240503	135800	38932120	5780	5780	5780	5780	0
369	20240503	135700	38932120	5780	5780	5780	5780	230
370	20240503	135600	37602720	5780	5780	5780	5780	501
371	20240503	135500	34706940	5780	5780	5780	5780	100
372	20240503	135400	34128940	5780	5780	5780	5780	0
373	20240503	135300	34128940	5780	5780	5780	5780	0
374	20240503	135200	34128940	5780	5780	5780	5780	0
375	20240503	135100	34128940	5780	5780	5780	5780	0
376	20240503	135000	34128940	5780	5780	5780	5780	87
377	20240503	134900	33626080	5780	5780	5780	5780	0
378	20240503	134800	33626080	5780	5780	5780	5780	87
379	20240503	134700	33123220	5780	5780	5780	5780	0
380	20240503	134600	33123220	5780	5780	5780	5780	0
381	20240503	134500	33123220	5780	5780	5780	5780	0
382	20240503	134400	33123220	5780	5780	5780	5780	34
383	20240503	134300	32926700	5780	5780	5780	5780	0
384	20240503	134200	32926700	5780	5780	5780	5780	100
385	20240503	134100	32348700	5780	5780	5780	5780	0
386	20240503	134000	32348700	5780	5780	5780	5780	0
387	20240503	133900	32348700	5780	5780	5780	5780	0
388	20240503	133800	32348700	5780	5780	5780	5780	0
389	20240503	133700	32348700	5780	5780	5780	5780	0
390	20240503	133600	32348700	5780	5780	5780	5780	0
391	20240503	133500	32348700	5780	5780	5780	5780	0
392	20240503	133400	32348700	5780	5780	5780	5780	48
393	20240503	133300	32071260	5780	5780	5780	5780	150
394	20240503	133200	31204260	5780	5780	5780	5780	0
395	20240503	133100	31204260	5780	5780	5780	5780	0
396	20240503	133000	31204260	5780	5780	5780	5780	0
397	20240503	132900	31204260	5780	5780	5780	5780	0
398	20240503	132800	31204260	5780	5780	5780	5780	0
399	20240503	132700	31204260	5780	5780	5780	5780	0
400	20240503	132600	31204260	5780	5780	5780	5780	0
401	20240503	132500	31204260	5780	5780	5780	5780	0
402	20240503	132400	31204260	5780	5780	5780	5780	0
403	20240503	132300	31204260	5780	5780	5780	5780	0
404	20240503	132200	31204260	5780	5780	5780	5780	0
405	20240503	132100	31204260	5780	5780	5780	5780	0
406	20240503	132000	31204260	5780	5780	5780	5780	0
407	20240503	131900	31204260	5780	5780	5780	5780	0
408	20240503	131800	31204260	5780	5780	5780	5780	100
409	20240503	131700	30626260	5780	5780	5780	5780	0
410	20240503	131600	30626260	5780	5780	5780	5780	0
411	20240503	131500	30626260	5780	5780	5780	5780	0
412	20240503	131400	30626260	5780	5780	5780	5780	0
413	20240503	131300	30626260	5780	5780	5780	5780	0
414	20240503	131200	30626260	5780	5780	5780	5780	0
415	20240503	131100	30626260	5780	5780	5780	5780	0
416	20240503	131000	30626260	5780	5780	5780	5780	0
417	20240503	130900	30626260	5780	5780	5780	5780	0
418	20240503	130800	30626260	5780	5780	5780	5780	0
419	20240503	130700	30626260	5780	5780	5780	5780	0
420	20240503	130600	30626260	5780	5780	5780	5780	0
421	20240503	130500	30626260	5780	5780	5780	5780	0
422	20240503	130400	30626260	5780	5780	5780	5780	0
423	20240503	130300	30626260	5780	5780	5780	5780	0
424	20240503	130200	30626260	5780	5780	5780	5780	0
425	20240503	130100	30626260	5780	5780	5780	5780	0
426	20240503	130000	30626260	5780	5780	5780	5780	0
427	20240503	125900	30626260	5780	5780	5780	5780	0
428	20240503	125800	30626260	5780	5780	5780	5780	0
429	20240503	125700	30626260	5780	5780	5780	5780	0
430	20240503	125600	30626260	5780	5780	5780	5780	0
431	20240503	125500	30626260	5780	5780	5780	5780	0
432	20240503	125400	30626260	5780	5780	5780	5780	1
433	20240503	125300	30620480	5770	5770	5770	5770	0
434	20240503	125200	30620480	5770	5770	5770	5770	0
435	20240503	125100	30620480	5770	5770	5770	5770	664
436	20240503	125000	26789200	5770	5770	5770	5770	0
437	20240503	124900	26789200	5770	5770	5770	5770	0
438	20240503	124800	26789200	5770	5770	5770	5770	0
439	20240503	124700	26789200	5770	5770	5770	5770	400
440	20240503	124600	24481200	5770	5770	5770	5770	196
441	20240503	124500	23350280	5780	5780	5780	5780	0
442	20240503	124400	23350280	5780	5780	5780	5780	0
443	20240503	124300	23350280	5780	5780	5780	5780	0
444	20240503	124200	23350280	5780	5780	5780	5780	0
445	20240503	124100	23350280	5780	5780	5780	5780	10
446	20240503	124000	23292480	5780	5780	5780	5780	0
447	20240503	123900	23292480	5780	5780	5780	5780	0
448	20240503	123800	23292480	5780	5780	5780	5780	0
449	20240503	123700	23292480	5780	5780	5780	5780	0
450	20240503	123600	23292480	5780	5780	5780	5780	0
451	20240503	123500	23292480	5780	5780	5780	5780	0
452	20240503	123400	23292480	5780	5780	5780	5780	50
453	20240503	123300	23003480	5780	5780	5780	5780	0
454	20240503	123200	23003480	5780	5780	5780	5780	0
455	20240503	123100	23003480	5780	5780	5780	5780	0
456	20240503	123000	23003480	5780	5780	5780	5780	14
457	20240503	122900	22922560	5780	5780	5780	5780	0
458	20240503	122800	22922560	5780	5780	5780	5780	3
459	20240503	122700	22905220	5780	5780	5780	5780	6
460	20240503	122600	22870540	5780	5780	5780	5780	0
461	20240503	122500	22870540	5780	5780	5780	5780	0
462	20240503	122400	22870540	5780	5780	5780	5780	0
463	20240503	122300	22870540	5780	5780	5780	5780	0
464	20240503	122200	22870540	5780	5780	5780	5780	0
465	20240503	122100	22870540	5780	5780	5780	5780	119
466	20240503	122000	22182720	5780	5780	5780	5780	0
467	20240503	121900	22182720	5780	5780	5780	5780	0
468	20240503	121800	22182720	5780	5780	5780	5780	0
469	20240503	121700	22182720	5780	5780	5780	5780	0
470	20240503	121600	22182720	5780	5780	5780	5780	0
471	20240503	121500	22182720	5780	5780	5780	5780	0
472	20240503	121400	22182720	5780	5780	5780	5780	0
473	20240503	121300	22182720	5780	5780	5780	5780	0
474	20240503	121200	22182720	5780	5780	5780	5780	0
475	20240503	121100	22182720	5780	5780	5780	5780	0
476	20240503	121000	22182720	5780	5780	5780	5780	0
477	20240503	120900	22182720	5780	5780	5780	5780	0
478	20240503	120800	22182720	5780	5780	5780	5780	0
479	20240503	120700	22182720	5780	5780	5780	5780	0
480	20240503	120600	22182720	5780	5780	5780	5780	0
481	20240503	120500	22182720	5780	5780	5780	5780	0
482	20240503	120400	22182720	5780	5780	5780	5780	0
483	20240503	120300	22182720	5780	5780	5780	5780	0
484	20240503	120200	22182720	5780	5780	5780	5780	0
485	20240503	120100	22182720	5780	5780	5780	5780	0
486	20240503	120000	22182720	5780	5780	5780	5780	0
487	20240503	115900	22182720	5780	5780	5780	5780	0
488	20240503	115800	22182720	5780	5780	5780	5780	0
489	20240503	115700	22182720	5780	5780	5780	5780	0
490	20240503	115600	22182720	5780	5780	5780	5780	0
491	20240503	115500	22182720	5780	5780	5780	5780	0
492	20240503	115400	22182720	5780	5780	5780	5780	0
493	20240503	115300	22182720	5780	5780	5780	5780	0
494	20240503	115200	22182720	5780	5780	5780	5780	0
495	20240503	115100	22182720	5780	5780	5780	5780	0
496	20240503	115000	22182720	5780	5780	5780	5780	0
497	20240503	114900	22182720	5780	5780	5780	5780	0
498	20240503	114800	22182720	5780	5780	5780	5780	0
499	20240503	114700	22182720	5780	5780	5780	5780	462
500	20240503	114600	19512360	5780	5780	5780	5780	0
501	20240503	114500	19512360	5780	5780	5780	5780	0
502	20240503	114400	19512360	5780	5780	5780	5780	0
503	20240503	114300	19512360	5780	5780	5780	5780	0
504	20240503	114200	19512360	5780	5780	5780	5780	0
505	20240503	114100	19512360	5780	5780	5780	5780	0
506	20240503	114000	19512360	5780	5780	5780	5780	0
507	20240503	113900	19512360	5780	5780	5780	5780	0
508	20240503	113800	19512360	5780	5780	5780	5780	19
509	20240503	113700	19402540	5780	5780	5780	5780	0
510	20240503	113600	19402540	5780	5780	5780	5780	0
511	20240503	113500	19402540	5780	5780	5780	5780	0
512	20240503	113400	19402540	5780	5780	5780	5780	12
513	20240503	113300	19333180	5790	5790	5790	5790	0
514	20240503	113200	19333180	5790	5790	5790	5790	0
515	20240503	113100	19333180	5790	5770	5790	5770	57
516	20240503	113000	19004270	5780	5780	5780	5780	1
517	20240503	112900	18998490	5770	5770	5770	5770	10
518	20240503	112800	18940790	5780	5780	5780	5780	0
519	20240503	112700	18940790	5780	5780	5780	5780	0
520	20240503	112600	18940790	5780	5780	5780	5780	0
521	20240503	112500	18940790	5780	5780	5780	5780	0
522	20240503	112400	18940790	5780	5780	5780	5780	1
523	20240503	112300	18935010	5780	5780	5780	5780	594
524	20240503	112200	15501690	5780	5780	5780	5780	0
525	20240503	112100	15501690	5780	5780	5780	5780	0
526	20240503	112000	15501690	5780	5780	5780	5780	0
527	20240503	111900	15501690	5780	5780	5780	5780	0
528	20240503	111800	15501690	5780	5780	5780	5780	0
529	20240503	111700	15501690	5780	5780	5780	5780	0
530	20240503	111600	15501690	5780	5780	5780	5780	0
531	20240503	111500	15501690	5780	5780	5780	5780	10
532	20240503	111400	15443890	5790	5790	5790	5790	0
533	20240503	111300	15443890	5790	5790	5790	5790	0
534	20240503	111200	15443890	5790	5790	5790	5790	0
535	20240503	111100	15443890	5790	5790	5790	5790	0
536	20240503	111000	15443890	5790	5790	5790	5790	44
537	20240503	110900	15189130	5790	5790	5790	5790	0
538	20240503	110800	15189130	5790	5790	5790	5790	0
539	20240503	110700	15189130	5790	5790	5790	5790	0
540	20240503	110600	15189130	5790	5790	5790	5790	0
541	20240503	110500	15189130	5790	5790	5790	5790	0
542	20240503	110400	15189130	5790	5790	5790	5790	0
543	20240503	110300	15189130	5790	5790	5790	5790	10
544	20240503	110200	15131230	5800	5800	5800	5800	1
545	20240503	110100	15125430	5800	5800	5800	5800	0
546	20240503	110000	15125430	5800	5800	5800	5800	0
547	20240503	105900	15125430	5800	5800	5800	5800	0
548	20240503	105800	15125430	5800	5800	5800	5800	0
549	20240503	105700	15125430	5800	5800	5800	5800	0
550	20240503	105600	15125430	5800	5800	5800	5800	0
551	20240503	105500	15125430	5800	5800	5800	5800	0
552	20240503	105400	15125430	5800	5800	5800	5800	0
553	20240503	105300	15125430	5800	5800	5800	5800	0
554	20240503	105200	15125430	5800	5800	5800	5800	29
555	20240503	105100	14957230	5790	5790	5790	5790	0
556	20240503	105000	14957230	5790	5790	5790	5790	0
557	20240503	104900	14957230	5790	5790	5790	5790	0
558	20240503	104800	14957230	5790	5790	5790	5790	0
559	20240503	104700	14957230	5790	5790	5790	5790	0
560	20240503	104600	14957230	5790	5790	5790	5790	0
561	20240503	104500	14957230	5790	5790	5790	5790	0
562	20240503	104400	14957230	5790	5790	5790	5790	0
563	20240503	104300	14957230	5790	5790	5790	5790	0
564	20240503	104200	14957230	5790	5790	5790	5790	0
565	20240503	104100	14957230	5790	5790	5790	5790	27
566	20240503	104000	14800900	5790	5790	5790	5790	0
567	20240503	103900	14800900	5790	5790	5790	5790	0
568	20240503	103800	14800900	5790	5790	5790	5790	0
569	20240503	103700	14800900	5790	5790	5790	5790	0
570	20240503	103600	14800900	5790	5790	5790	5790	0
571	20240503	103500	14800900	5790	5790	5790	5790	0
572	20240503	103400	14800900	5790	5790	5790	5790	0
573	20240503	103300	14800900	5790	5790	5790	5790	1
574	20240503	103200	14795110	5800	5800	5800	5800	0
575	20240503	103100	14795110	5800	5800	5800	5800	0
576	20240503	103000	14795110	5800	5800	5800	5800	0
577	20240503	102900	14795110	5800	5800	5800	5800	0
578	20240503	102800	14795110	5800	5800	5800	5800	0
579	20240503	102700	14795110	5800	5800	5800	5800	0
580	20240503	102600	14795110	5800	5800	5800	5800	750
581	20240503	102500	10445110	5780	5780	5780	5780	0
582	20240503	102400	10445110	5780	5780	5780	5780	0
583	20240503	102300	10445110	5780	5780	5780	5780	100
584	20240503	102200	9867110	5780	5780	5780	5780	0
585	20240503	102100	9867110	5780	5780	5780	5780	0
586	20240503	102000	9867110	5780	5790	5790	5780	100
587	20240503	101900	9288610	5800	5800	5800	5800	0
588	20240503	101800	9288610	5800	5800	5800	5800	0
589	20240503	101700	9288610	5800	5800	5800	5800	4
590	20240503	101600	9265410	5800	5800	5800	5800	0
591	20240503	101500	9265410	5800	5800	5800	5800	0
592	20240503	101400	9265410	5800	5800	5800	5800	2
593	20240503	101300	9253810	5800	5800	5800	5800	0
594	20240503	101200	9253810	5800	5800	5800	5800	34
595	20240503	101100	9056610	5800	5800	5800	5800	0
596	20240503	101000	9056610	5800	5800	5800	5800	0
597	20240503	100900	9056610	5800	5800	5800	5800	0
598	20240503	100800	9056610	5800	5800	5800	5800	0
599	20240503	100700	9056610	5800	5800	5800	5800	0
600	20240503	100600	9056610	5800	5800	5800	5800	0
601	20240503	100500	9056610	5800	5800	5800	5800	2
602	20240503	100400	9045010	5800	5800	5800	5800	0
603	20240503	100300	9045010	5800	5800	5800	5800	2
604	20240503	100200	9033410	5800	5800	5800	5800	0
605	20240503	100100	9033410	5800	5800	5800	5800	0
606	20240503	100000	9033410	5800	5790	5800	5790	856
607	20240503	095900	4069980	5790	5790	5790	5790	0
608	20240503	095800	4069980	5790	5790	5790	5790	0
609	20240503	095700	4069980	5790	5790	5790	5790	0
610	20240503	095600	4069980	5790	5790	5790	5790	0
611	20240503	095500	4069980	5790	5790	5790	5790	0
612	20240503	095400	4069980	5790	5790	5790	5790	63
613	20240503	095300	3705210	5790	5790	5790	5790	0
614	20240503	095200	3705210	5790	5790	5790	5790	0
615	20240503	095100	3705210	5790	5790	5790	5790	0
616	20240503	095000	3705210	5790	5790	5790	5790	0
617	20240503	094900	3705210	5790	5790	5790	5790	0
618	20240503	094800	3705210	5790	5790	5790	5790	0
619	20240503	094700	3705210	5790	5780	5790	5780	159
620	20240503	094600	2784630	5780	5780	5780	5780	0
621	20240503	094500	2784630	5780	5780	5780	5780	0
622	20240503	094400	2784630	5780	5780	5780	5780	0
623	20240503	094300	2784630	5780	5780	5780	5780	0
624	20240503	094200	2784630	5780	5780	5780	5780	51
625	20240503	094100	2489850	5780	5780	5780	5780	0
626	20240503	094000	2489850	5780	5780	5780	5780	173
627	20240503	093900	1489910	5780	5780	5780	5780	0
628	20240503	093800	1489910	5780	5780	5780	5780	0
629	20240503	093700	1489910	5780	5780	5780	5780	1
630	20240503	093600	1484130	5780	5780	5780	5780	0
631	20240503	093500	1484130	5780	5780	5780	5780	1
632	20240503	093400	1478350	5790	5790	5790	5790	0
633	20240503	093300	1478350	5790	5790	5790	5790	0
634	20240503	093200	1478350	5790	5790	5790	5790	0
635	20240503	093100	1478350	5790	5790	5790	5790	12
636	20240503	093000	1408870	5790	5790	5790	5790	1
637	20240503	092900	1403080	5790	5790	5790	5790	0
638	20240503	092800	1403080	5790	5800	5800	5790	32
639	20240503	092700	1217790	5800	5800	5800	5800	14
640	20240503	092600	1136590	5790	5790	5790	5790	20
641	20240503	092500	1020790	5800	5800	5800	5800	0
642	20240503	092400	1020790	5800	5800	5800	5800	0
643	20240503	092300	1020790	5800	5800	5800	5800	0
644	20240503	092200	1020790	5800	5800	5800	5800	0
645	20240503	092100	1020790	5800	5800	5800	5800	0
646	20240503	092000	1020790	5800	5800	5800	5800	0
647	20240503	091900	1020790	5800	5800	5800	5800	0
648	20240503	091800	1020790	5800	5800	5800	5800	29
649	20240503	091700	852590	5800	5800	5800	5800	0
650	20240503	091600	852590	5800	5800	5800	5800	0
651	20240503	091500	852590	5800	5800	5800	5800	0
652	20240503	091400	852590	5800	5800	5800	5800	0
653	20240503	091300	852590	5800	5800	5800	5800	0
654	20240503	091200	852590	5800	5800	5800	5800	0
655	20240503	091100	852590	5800	5790	5800	5790	2
656	20240503	091000	841000	5800	5800	5800	5800	0
657	20240503	090900	841000	5800	5800	5800	5800	0
658	20240503	090800	841000	5800	5800	5800	5800	0
659	20240503	090700	841000	5800	5800	5800	5800	1
660	20240503	090600	835200	5800	5800	5800	5800	0
661	20240503	090500	835200	5800	5800	5800	5800	0
662	20240503	090400	835200	5800	5800	5800	5800	131
663	20240503	090300	75400	5800	5800	5800	5800	3
664	20240503	090200	58000	5800	5800	5800	5800	0
665	20240503	090100	58000	5800	5800	5800	5800	0
666	20240503	090000	58000	5800	5800	5800	5800	10