KissMeData/005750/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	184600	73337540	4165	4165	4165	4165	1465
3	20240503	184500	73337540	4165	4165	4165	4165	0
4	20240503	184400	73337540	4165	4165	4165	4165	0
5	20240503	184300	73337540	4165	4165	4165	4165	0
6	20240503	184200	73337540	4165	4165	4165	4165	0
7	20240503	184100	73337540	4165	4165	4165	4165	0
8	20240503	184000	73337540	4165	4165	4165	4165	0
9	20240503	183900	73337540	4165	4165	4165	4165	0
10	20240503	183800	73337540	4165	4165	4165	4165	0
11	20240503	183700	73337540	4165	4165	4165	4165	0
12	20240503	183600	73337540	4165	4165	4165	4165	0
13	20240503	183500	73337540	4165	4165	4165	4165	0
14	20240503	183400	73337540	4165	4165	4165	4165	0
15	20240503	183300	73337540	4165	4165	4165	4165	0
16	20240503	183200	73337540	4165	4165	4165	4165	0
17	20240503	183100	73337540	4165	4165	4165	4165	0
18	20240503	183000	73337540	4165	4165	4165	4165	0
19	20240503	182900	73337540	4165	4165	4165	4165	0
20	20240503	182800	73337540	4165	4165	4165	4165	0
21	20240503	182700	73337540	4165	4165	4165	4165	0
22	20240503	182600	73337540	4165	4165	4165	4165	0
23	20240503	182500	73337540	4165	4165	4165	4165	0
24	20240503	182400	73337540	4165	4165	4165	4165	0
25	20240503	182300	73337540	4165	4165	4165	4165	0
26	20240503	182200	73337540	4165	4165	4165	4165	0
27	20240503	182100	73337540	4165	4165	4165	4165	0
28	20240503	182000	73337540	4165	4165	4165	4165	0
29	20240503	181900	73337540	4165	4165	4165	4165	0
30	20240503	181800	73337540	4165	4165	4165	4165	0
31	20240503	181700	73337540	4165	4165	4165	4165	0
32	20240503	181600	73337540	4165	4165	4165	4165	1465
33	20240503	181500	73337540	4165	4165	4165	4165	0
34	20240503	181400	73337540	4165	4165	4165	4165	0
35	20240503	181300	73337540	4165	4165	4165	4165	0
36	20240503	181200	73337540	4165	4165	4165	4165	0
37	20240503	181100	73337540	4165	4165	4165	4165	0
38	20240503	181000	73337540	4165	4165	4165	4165	0
39	20240503	180900	73337540	4165	4165	4165	4165	0
40	20240503	180800	73337540	4165	4165	4165	4165	0
41	20240503	180700	73337540	4165	4165	4165	4165	0
42	20240503	180600	73337540	4165	4165	4165	4165	0
43	20240503	180500	73337540	4165	4165	4165	4165	0
44	20240503	180400	73337540	4165	4165	4165	4165	0
45	20240503	180300	73337540	4165	4165	4165	4165	0
46	20240503	180200	73337540	4165	4165	4165	4165	0
47	20240503	180100	73337540	4165	4165	4165	4165	0
48	20240503	180000	73337540	4165	4165	4165	4165	0
49	20240503	175900	73337540	4165	4165	4165	4165	0
50	20240503	175800	73337540	4165	4165	4165	4165	0
51	20240503	175700	73337540	4165	4165	4165	4165	0
52	20240503	175600	73337540	4165	4165	4165	4165	0
53	20240503	175500	73337540	4165	4165	4165	4165	0
54	20240503	175400	73337540	4165	4165	4165	4165	0
55	20240503	175300	73337540	4165	4165	4165	4165	0
56	20240503	175200	73337540	4165	4165	4165	4165	0
57	20240503	175100	73337540	4165	4165	4165	4165	0
58	20240503	175000	73337540	4165	4165	4165	4165	0
59	20240503	174900	73337540	4165	4165	4165	4165	0
60	20240503	174800	73337540	4165	4165	4165	4165	0
61	20240503	174700	73337540	4165	4165	4165	4165	0
62	20240503	174600	73337540	4165	4165	4165	4165	1465
63	20240503	174500	73337540	4165	4165	4165	4165	0
64	20240503	174400	73337540	4165	4165	4165	4165	0
65	20240503	174300	73337540	4165	4165	4165	4165	0
66	20240503	174200	73337540	4165	4165	4165	4165	0
67	20240503	174100	73337540	4165	4165	4165	4165	0
68	20240503	174000	73337540	4165	4165	4165	4165	0
69	20240503	173900	73337540	4165	4165	4165	4165	0
70	20240503	173800	73337540	4165	4165	4165	4165	0
71	20240503	173700	73337540	4165	4165	4165	4165	0
72	20240503	173600	73337540	4165	4165	4165	4165	0
73	20240503	173500	73337540	4165	4165	4165	4165	0
74	20240503	173400	73337540	4165	4165	4165	4165	0
75	20240503	173300	73337540	4165	4165	4165	4165	0
76	20240503	173200	73337540	4165	4165	4165	4165	0
77	20240503	173100	73337540	4165	4165	4165	4165	0
78	20240503	173000	73337540	4165	4165	4165	4165	0
79	20240503	172900	73337540	4165	4165	4165	4165	0
80	20240503	172800	73337540	4165	4165	4165	4165	0
81	20240503	172700	73337540	4165	4165	4165	4165	0
82	20240503	172600	73337540	4165	4165	4165	4165	0
83	20240503	172500	73337540	4165	4165	4165	4165	0
84	20240503	172400	73337540	4165	4165	4165	4165	0
85	20240503	172300	73337540	4165	4165	4165	4165	0
86	20240503	172200	73337540	4165	4165	4165	4165	0
87	20240503	172100	73337540	4165	4165	4165	4165	0
88	20240503	172000	73337540	4165	4165	4165	4165	0
89	20240503	171900	73337540	4165	4165	4165	4165	0
90	20240503	171800	73337540	4165	4165	4165	4165	0
91	20240503	171700	73337540	4165	4165	4165	4165	0
92	20240503	171600	73337540	4165	4165	4165	4165	1465
93	20240503	171500	73337540	4165	4165	4165	4165	0
94	20240503	171400	73337540	4165	4165	4165	4165	0
95	20240503	171300	73337540	4165	4165	4165	4165	0
96	20240503	171200	73337540	4165	4165	4165	4165	0
97	20240503	171100	73337540	4165	4165	4165	4165	0
98	20240503	171000	73337540	4165	4165	4165	4165	0
99	20240503	170900	73337540	4165	4165	4165	4165	0
100	20240503	170800	73337540	4165	4165	4165	4165	0
101	20240503	170700	73337540	4165	4165	4165	4165	0
102	20240503	170600	73337540	4165	4165	4165	4165	0
103	20240503	170500	73337540	4165	4165	4165	4165	0
104	20240503	170400	73337540	4165	4165	4165	4165	0
105	20240503	170300	73337540	4165	4165	4165	4165	0
106	20240503	170200	73337540	4165	4165	4165	4165	0
107	20240503	170100	73337540	4165	4165	4165	4165	0
108	20240503	170000	73337540	4165	4165	4165	4165	0
109	20240503	165900	73337540	4165	4165	4165	4165	0
110	20240503	165800	73337540	4165	4165	4165	4165	0
111	20240503	165700	73337540	4165	4165	4165	4165	0
112	20240503	165600	73337540	4165	4165	4165	4165	0
113	20240503	165500	73337540	4165	4165	4165	4165	0
114	20240503	165400	73337540	4165	4165	4165	4165	0
115	20240503	165300	73337540	4165	4165	4165	4165	0
116	20240503	165200	73337540	4165	4165	4165	4165	0
117	20240503	165100	73337540	4165	4165	4165	4165	0
118	20240503	165000	73337540	4165	4165	4165	4165	0
119	20240503	164900	73337540	4165	4165	4165	4165	0
120	20240503	164800	73337540	4165	4165	4165	4165	0
121	20240503	164700	73337540	4165	4165	4165	4165	0
122	20240503	164600	73337540	4165	4165	4165	4165	1465
123	20240503	164500	73337540	4165	4165	4165	4165	0
124	20240503	164400	73337540	4165	4165	4165	4165	0
125	20240503	164300	73337540	4165	4165	4165	4165	0
126	20240503	164200	73337540	4165	4165	4165	4165	0
127	20240503	164100	73337540	4165	4165	4165	4165	0
128	20240503	164000	73337540	4165	4165	4165	4165	0
129	20240503	163900	73337540	4165	4165	4165	4165	0
130	20240503	163800	73337540	4165	4165	4165	4165	0
131	20240503	163700	73337540	4165	4165	4165	4165	0
132	20240503	163600	73337540	4165	4165	4165	4165	0
133	20240503	163500	73337540	4165	4165	4165	4165	0
134	20240503	163400	73337540	4165	4165	4165	4165	0
135	20240503	163300	73337540	4165	4165	4165	4165	0
136	20240503	163200	73337540	4165	4165	4165	4165	0
137	20240503	163100	73337540	4165	4165	4165	4165	0
138	20240503	163000	73337540	4165	4165	4165	4165	0
139	20240503	162900	73337540	4165	4165	4165	4165	0
140	20240503	162800	73337540	4165	4165	4165	4165	0
141	20240503	162700	73337540	4165	4165	4165	4165	0
142	20240503	162600	73337540	4165	4165	4165	4165	0
143	20240503	162500	73337540	4165	4165	4165	4165	0
144	20240503	162400	73337540	4165	4165	4165	4165	0
145	20240503	162300	73337540	4165	4165	4165	4165	0
146	20240503	162200	73337540	4165	4165	4165	4165	0
147	20240503	162100	73337540	4165	4165	4165	4165	0
148	20240503	162000	73337540	4165	4165	4165	4165	0
149	20240503	161900	73337540	4165	4165	4165	4165	0
150	20240503	161800	73337540	4165	4165	4165	4165	0
151	20240503	161700	73337540	4165	4165	4165	4165	0
152	20240503	161600	73337540	4165	4165	4165	4165	1465
153	20240503	161500	73337540	4165	4165	4165	4165	0
154	20240503	161400	73337540	4165	4165	4165	4165	0
155	20240503	161300	73337540	4165	4165	4165	4165	0
156	20240503	161200	73337540	4165	4165	4165	4165	0
157	20240503	161100	73337540	4165	4165	4165	4165	0
158	20240503	161000	73337540	4165	4165	4165	4165	0
159	20240503	160900	73337540	4165	4165	4165	4165	0
160	20240503	160800	73337540	4165	4165	4165	4165	0
161	20240503	160700	73337540	4165	4165	4165	4165	0
162	20240503	160600	73337540	4165	4165	4165	4165	0
163	20240503	160500	73337540	4165	4165	4165	4165	0
164	20240503	160400	73337540	4165	4165	4165	4165	0
165	20240503	160300	73337540	4165	4165	4165	4165	0
166	20240503	160200	73337540	4165	4165	4165	4165	0
167	20240503	160100	73337540	4165	4165	4165	4165	0
168	20240503	160000	73337540	4165	4165	4165	4165	0
169	20240503	155900	73337540	4165	4165	4165	4165	0
170	20240503	155800	73337540	4165	4165	4165	4165	0
171	20240503	155700	73337540	4165	4165	4165	4165	0
172	20240503	155600	73337540	4165	4165	4165	4165	0
173	20240503	155500	73337540	4165	4165	4165	4165	0
174	20240503	155400	73337540	4165	4165	4165	4165	0
175	20240503	155300	73337540	4165	4165	4165	4165	0
176	20240503	155200	73337540	4165	4165	4165	4165	0
177	20240503	155100	73337540	4165	4165	4165	4165	0
178	20240503	155000	73337540	4165	4165	4165	4165	0
179	20240503	154900	73337540	4165	4165	4165	4165	0
180	20240503	154800	73337540	4165	4165	4165	4165	0
181	20240503	154700	73337540	4165	4165	4165	4165	0
182	20240503	154600	73337540	4165	4165	4165	4165	1465
183	20240503	154500	73337540	4165	4165	4165	4165	0
184	20240503	154400	73337540	4165	4165	4165	4165	0
185	20240503	154300	73337540	4165	4165	4165	4165	0
186	20240503	154200	73337540	4165	4165	4165	4165	0
187	20240503	154100	73337540	4165	4165	4165	4165	0
188	20240503	154000	73337540	4165	4165	4165	4165	0
189	20240503	153900	73337540	4165	4165	4165	4165	0
190	20240503	153800	73337540	4165	4165	4165	4165	0
191	20240503	153700	73337540	4165	4165	4165	4165	0
192	20240503	153600	73337540	4165	4165	4165	4165	0
193	20240503	153500	73337540	4165	4165	4165	4165	0
194	20240503	153400	73337540	4165	4165	4165	4165	0
195	20240503	153300	73337540	4165	4165	4165	4165	0
196	20240503	153200	73337540	4165	4165	4165	4165	0
197	20240503	153100	73337540	4165	4165	4165	4165	0
198	20240503	153000	73337540	4165	4165	4165	4165	1465
199	20240503	152900	67235815	4185	4185	4185	4185	0
200	20240503	152800	67235815	4185	4185	4185	4185	0
201	20240503	152700	67235815	4185	4185	4185	4185	0
202	20240503	152600	67235815	4185	4185	4185	4185	0
203	20240503	152500	67235815	4185	4185	4185	4185	0
204	20240503	152400	67235815	4185	4185	4185	4185	0
205	20240503	152300	67235815	4185	4185	4185	4185	0
206	20240503	152200	67235815	4185	4185	4185	4185	0
207	20240503	152100	67235815	4185	4185	4185	4185	0
208	20240503	152000	67235815	4185	4185	4185	4185	0
209	20240503	151900	67235815	4185	4185	4185	4180	19
210	20240503	151800	67156385	4180	4185	4185	4180	151
211	20240503	151700	66525190	4185	4185	4185	4185	0
212	20240503	151600	66525190	4185	4180	4185	4180	57
213	20240503	151500	66286695	4180	4180	4180	4180	0
214	20240503	151400	66286695	4180	4180	4180	4180	13
215	20240503	151300	66232355	4180	4180	4180	4180	0
216	20240503	151200	66232355	4180	4180	4180	4180	75
217	20240503	151100	65918855	4185	4185	4185	4185	0
218	20240503	151000	65918855	4185	4185	4185	4185	3
219	20240503	150900	65906300	4180	4180	4180	4180	0
220	20240503	150800	65906300	4180	4180	4180	4180	0
221	20240503	150700	65906300	4180	4180	4180	4180	227
222	20240503	150600	64957440	4185	4185	4185	4185	73
223	20240503	150500	64651935	4200	4200	4200	4200	0
224	20240503	150400	64651935	4200	4200	4200	4200	0
225	20240503	150300	64651935	4200	4190	4200	4190	1531
226	20240503	150200	58231940	4185	4185	4185	4185	0
227	20240503	150100	58231940	4185	4185	4185	4185	0
228	20240503	150000	58231940	4185	4185	4185	4185	0
229	20240503	145900	58231940	4185	4185	4185	4185	0
230	20240503	145800	58231940	4185	4185	4185	4185	199
231	20240503	145700	57399125	4185	4185	4185	4185	1
232	20240503	145600	57394940	4180	4180	4180	4180	365
233	20240503	145500	55869240	4180	4180	4180	4180	133
234	20240503	145400	55313300	4175	4165	4175	4165	106
235	20240503	145300	54870875	4165	4165	4165	4165	0
236	20240503	145200	54870875	4165	4165	4165	4165	0
237	20240503	145100	54870875	4165	4165	4165	4165	1
238	20240503	145000	54866710	4165	4160	4165	4160	12
239	20240503	144900	54816735	4175	4165	4175	4095	701
240	20240503	144800	51926575	4165	4165	4165	4165	2
241	20240503	144700	51918245	4170	4170	4170	4170	0
242	20240503	144600	51918245	4170	4170	4170	4170	0
243	20240503	144500	51918245	4170	4170	4170	4170	0
244	20240503	144400	51918245	4170	4170	4170	4170	0
245	20240503	144300	51918245	4170	4170	4170	4170	1
246	20240503	144200	51914075	4165	4165	4165	4165	0
247	20240503	144100	51914075	4165	4165	4165	4165	0
248	20240503	144000	51914075	4165	4165	4165	4165	1
249	20240503	143900	51909910	4175	4175	4175	4175	0
250	20240503	143800	51909910	4175	4175	4175	4175	0
251	20240503	143700	51909910	4175	4175	4175	4175	0
252	20240503	143600	51909910	4175	4175	4175	4175	0
253	20240503	143500	51909910	4175	4175	4175	4175	0
254	20240503	143400	51909910	4175	4175	4175	4175	4
255	20240503	143300	51893210	4185	4185	4185	4185	0
256	20240503	143200	51893210	4185	4185	4185	4185	0
257	20240503	143100	51893210	4185	4185	4185	4185	0
258	20240503	143000	51893210	4185	4185	4185	4185	0
259	20240503	142900	51893210	4185	4185	4185	4185	0
260	20240503	142800	51893210	4185	4185	4185	4185	0
261	20240503	142700	51893210	4185	4185	4185	4185	0
262	20240503	142600	51893210	4185	4185	4185	4185	0
263	20240503	142500	51893210	4185	4185	4185	4185	0
264	20240503	142400	51893210	4185	4185	4185	4185	1
265	20240503	142300	51889025	4190	4190	4190	4190	0
266	20240503	142200	51889025	4190	4190	4190	4190	0
267	20240503	142100	51889025	4190	4190	4190	4190	13
268	20240503	142000	51834555	4190	4190	4190	4190	9
269	20240503	141900	51796845	4190	4190	4190	4190	0
270	20240503	141800	51796845	4190	4190	4190	4190	0
271	20240503	141700	51796845	4190	4190	4190	4190	0
272	20240503	141600	51796845	4190	4190	4190	4190	0
273	20240503	141500	51796845	4190	4190	4190	4190	1
274	20240503	141400	51792655	4195	4195	4195	4195	0
275	20240503	141300	51792655	4195	4195	4195	4195	0
276	20240503	141200	51792655	4195	4195	4195	4195	0
277	20240503	141100	51792655	4195	4195	4195	4195	1
278	20240503	141000	51788460	4190	4190	4190	4190	3
279	20240503	140900	51775890	4200	4200	4200	4200	1
280	20240503	140800	51771690	4190	4190	4190	4190	663
281	20240503	140700	48993720	4190	4190	4190	4190	5
282	20240503	140600	48972770	4190	4190	4190	4190	0
283	20240503	140500	48972770	4190	4190	4190	4190	0
284	20240503	140400	48972770	4190	4185	4190	4185	4
285	20240503	140300	48956020	4165	4165	4165	4165	0
286	20240503	140200	48956020	4165	4165	4165	4165	1
287	20240503	140100	48951855	4185	4185	4185	4185	0
288	20240503	140000	48951855	4185	4185	4185	4185	0
289	20240503	135900	48951855	4185	4185	4185	4185	1
290	20240503	135800	48947670	4180	4180	4180	4180	0
291	20240503	135700	48947670	4180	4180	4180	4180	0
292	20240503	135600	48947670	4180	4180	4180	4180	0
293	20240503	135500	48947670	4180	4180	4180	4180	0
294	20240503	135400	48947670	4180	4180	4180	4180	5
295	20240503	135300	48926770	4185	4185	4185	4185	0
296	20240503	135200	48926770	4185	4185	4185	4185	0
297	20240503	135100	48926770	4185	4185	4185	4185	0
298	20240503	135000	48926770	4185	4185	4185	4185	0
299	20240503	134900	48926770	4185	4185	4185	4185	0
300	20240503	134800	48926770	4185	4185	4185	4185	0
301	20240503	134700	48926770	4185	4185	4185	4185	1
302	20240503	134600	48922585	4180	4180	4180	4180	601
303	20240503	134500	46410405	4185	4185	4185	4185	0
304	20240503	134400	46410405	4185	4170	4185	4170	3500
305	20240503	134300	31778085	4170	4170	4170	4170	0
306	20240503	134200	31778085	4170	4170	4170	4165	4
307	20240503	134100	31761415	4160	4160	4160	4160	0
308	20240503	134000	31761415	4160	4160	4160	4160	0
309	20240503	133900	31761415	4160	4160	4160	4160	8
310	20240503	133800	31728135	4160	4160	4160	4160	0
311	20240503	133700	31728135	4160	4160	4160	4160	0
312	20240503	133600	31728135	4160	4160	4160	4160	2
313	20240503	133500	31719815	4160	4160	4160	4160	0
314	20240503	133400	31719815	4160	4160	4160	4160	0
315	20240503	133300	31719815	4160	4160	4160	4160	0
316	20240503	133200	31719815	4160	4160	4160	4160	0
317	20240503	133100	31719815	4160	4160	4160	4160	0
318	20240503	133000	31719815	4160	4160	4160	4160	176
319	20240503	132900	30987655	4155	4155	4155	4155	0
320	20240503	132800	30987655	4155	4155	4155	4155	0
321	20240503	132700	30987655	4155	4155	4155	4155	0
322	20240503	132600	30987655	4155	4155	4155	4155	0
323	20240503	132500	30987655	4155	4155	4155	4155	0
324	20240503	132400	30987655	4155	4155	4155	4155	0
325	20240503	132300	30987655	4155	4155	4155	4155	0
326	20240503	132200	30987655	4155	4155	4155	4155	0
327	20240503	132100	30987655	4155	4155	4155	4155	0
328	20240503	132000	30987655	4155	4155	4155	4155	0
329	20240503	131900	30987655	4155	4155	4155	4155	1
330	20240503	131800	30983500	4160	4160	4160	4160	0
331	20240503	131700	30983500	4160	4160	4160	4160	0
332	20240503	131600	30983500	4160	4160	4160	4160	0
333	20240503	131500	30983500	4160	4160	4160	4160	0
334	20240503	131400	30983500	4160	4160	4160	4160	0
335	20240503	131300	30983500	4160	4160	4160	4160	0
336	20240503	131200	30983500	4160	4155	4160	4155	2
337	20240503	131100	30975185	4150	4150	4150	4150	55
338	20240503	131000	30746935	4160	4160	4160	4160	0
339	20240503	130900	30746935	4160	4150	4160	4150	102
340	20240503	130800	30323620	4160	4160	4160	4160	0
341	20240503	130700	30323620	4160	4160	4160	4160	0
342	20240503	130600	30323620	4160	4160	4160	4160	0
343	20240503	130500	30323620	4160	4160	4160	4160	0
344	20240503	130400	30323620	4160	4150	4160	4150	11
345	20240503	130300	30277885	4160	4160	4160	4160	0
346	20240503	130200	30277885	4160	4160	4160	4160	0
347	20240503	130100	30277885	4160	4160	4160	4160	0
348	20240503	130000	30277885	4160	4160	4160	4160	0
349	20240503	125900	30277885	4160	4160	4160	4160	0
350	20240503	125800	30277885	4160	4160	4160	4160	0
351	20240503	125700	30277885	4160	4160	4160	4160	0
352	20240503	125600	30277885	4160	4160	4160	4160	1
353	20240503	125500	30273725	4155	4155	4155	4155	0
354	20240503	125400	30273725	4155	4155	4155	4155	1
355	20240503	125300	30269570	4160	4160	4160	4160	0
356	20240503	125200	30269570	4160	4160	4160	4160	0
357	20240503	125100	30269570	4160	4160	4160	4160	0
358	20240503	125000	30269570	4160	4160	4160	4160	0
359	20240503	124900	30269570	4160	4160	4160	4160	0
360	20240503	124800	30269570	4160	4160	4160	4160	0
361	20240503	124700	30269570	4160	4160	4160	4160	6
362	20240503	124600	30244610	4155	4160	4160	4155	3
363	20240503	124500	30232140	4160	4160	4160	4160	0
364	20240503	124400	30232140	4160	4160	4160	4160	0
365	20240503	124300	30232140	4160	4160	4160	4160	0
366	20240503	124200	30232140	4160	4160	4160	4160	0
367	20240503	124100	30232140	4160	4160	4160	4160	0
368	20240503	124000	30232140	4160	4160	4160	4160	0
369	20240503	123900	30232140	4160	4160	4160	4160	0
370	20240503	123800	30232140	4160	4160	4160	4160	0
371	20240503	123700	30232140	4160	4160	4160	4160	1
372	20240503	123600	30227980	4155	4155	4155	4155	0
373	20240503	123500	30227980	4155	4155	4155	4155	2
374	20240503	123400	30219670	4150	4150	4150	4150	0
375	20240503	123300	30219670	4150	4150	4150	4150	0
376	20240503	123200	30219670	4150	4150	4150	4150	1
377	20240503	123100	30215520	4155	4155	4155	4155	0
378	20240503	123000	30215520	4155	4155	4155	4155	0
379	20240503	122900	30215520	4155	4155	4155	4155	19
380	20240503	122800	30136575	4155	4155	4155	4155	0
381	20240503	122700	30136575	4155	4155	4155	4155	0
382	20240503	122600	30136575	4155	4155	4155	4155	0
383	20240503	122500	30136575	4155	4160	4160	4155	53
384	20240503	122400	29916220	4160	4160	4160	4160	0
385	20240503	122300	29916220	4160	4160	4160	4160	0
386	20240503	122200	29916220	4160	4160	4160	4160	0
387	20240503	122100	29916220	4160	4160	4160	4160	0
388	20240503	122000	29916220	4160	4160	4160	4160	1
389	20240503	121900	29912060	4170	4170	4170	4170	0
390	20240503	121800	29912060	4170	4170	4170	4170	0
391	20240503	121700	29912060	4170	4170	4170	4170	0
392	20240503	121600	29912060	4170	4170	4170	4170	0
393	20240503	121500	29912060	4170	4170	4170	4170	0
394	20240503	121400	29912060	4170	4170	4170	4170	0
395	20240503	121300	29912060	4170	4170	4170	4170	0
396	20240503	121200	29912060	4170	4160	4170	4160	452
397	20240503	121100	28031725	4165	4165	4165	4165	0
398	20240503	121000	28031725	4165	4165	4165	4165	0
399	20240503	120900	28031725	4165	4165	4165	4165	0
400	20240503	120800	28031725	4165	4165	4165	4165	0
401	20240503	120700	28031725	4165	4165	4165	4165	16
402	20240503	120600	27965085	4165	4160	4165	4160	16
403	20240503	120500	27898520	4160	4160	4160	4160	0
404	20240503	120400	27898520	4160	4160	4160	4160	0
405	20240503	120300	27898520	4160	4160	4160	4160	0
406	20240503	120200	27898520	4160	4160	4160	4160	11
407	20240503	120100	27852760	4150	4150	4150	4150	0
408	20240503	120000	27852760	4150	4150	4150	4150	1
409	20240503	115900	27848610	4160	4160	4160	4160	0
410	20240503	115800	27848610	4160	4155	4160	4155	220
411	20240503	115700	26934010	4155	4155	4155	4155	0
412	20240503	115600	26934010	4155	4155	4155	4155	0
413	20240503	115500	26934010	4155	4155	4155	4150	7
414	20240503	115400	26904950	4150	4150	4150	4150	0
415	20240503	115300	26904950	4150	4150	4150	4150	0
416	20240503	115200	26904950	4150	4150	4150	4150	0
417	20240503	115100	26904950	4150	4150	4150	4150	0
418	20240503	115000	26904950	4150	4150	4150	4150	0
419	20240503	114900	26904950	4150	4150	4150	4150	0
420	20240503	114800	26904950	4150	4150	4150	4150	0
421	20240503	114700	26904950	4150	4150	4150	4150	0
422	20240503	114600	26904950	4150	4150	4150	4150	0
423	20240503	114500	26904950	4150	4150	4150	4150	0
424	20240503	114400	26904950	4150	4150	4150	4150	0
425	20240503	114300	26904950	4150	4150	4150	4150	0
426	20240503	114200	26904950	4150	4150	4150	4150	0
427	20240503	114100	26904950	4150	4150	4150	4150	0
428	20240503	114000	26904950	4150	4150	4150	4150	0
429	20240503	113900	26904950	4150	4150	4150	4150	0
430	20240503	113800	26904950	4150	4150	4150	4150	0
431	20240503	113700	26904950	4150	4150	4150	4150	0
432	20240503	113600	26904950	4150	4150	4150	4150	0
433	20240503	113500	26904950	4150	4150	4150	4150	0
434	20240503	113400	26904950	4150	4150	4150	4150	0
435	20240503	113300	26904950	4150	4150	4150	4150	0
436	20240503	113200	26904950	4150	4150	4150	4150	0
437	20240503	113100	26904950	4150	4150	4150	4150	0
438	20240503	113000	26904950	4150	4150	4150	4150	0
439	20240503	112900	26904950	4150	4150	4150	4150	0
440	20240503	112800	26904950	4150	4145	4150	4145	526
441	20240503	112700	24722690	4140	4140	4140	4140	0
442	20240503	112600	24722690	4140	4140	4140	4140	2
443	20240503	112500	24714410	4145	4145	4145	4145	0
444	20240503	112400	24714410	4145	4145	4145	4145	0
445	20240503	112300	24714410	4145	4145	4145	4145	0
446	20240503	112200	24714410	4145	4145	4145	4145	0
447	20240503	112100	24714410	4145	4145	4145	4145	0
448	20240503	112000	24714410	4145	4145	4145	4145	0
449	20240503	111900	24714410	4145	4145	4145	4145	0
450	20240503	111800	24714410	4145	4145	4145	4145	0
451	20240503	111700	24714410	4145	4145	4145	4145	0
452	20240503	111600	24714410	4145	4145	4145	4145	0
453	20240503	111500	24714410	4145	4140	4145	4140	4
454	20240503	111400	24697840	4140	4140	4140	4140	0
455	20240503	111300	24697840	4140	4140	4140	4140	0
456	20240503	111200	24697840	4140	4140	4140	4140	0
457	20240503	111100	24697840	4140	4140	4140	4140	0
458	20240503	111000	24697840	4140	4140	4140	4140	0
459	20240503	110900	24697840	4140	4140	4140	4140	0
460	20240503	110800	24697840	4140	4140	4140	4140	0
461	20240503	110700	24697840	4140	4140	4140	4140	1
462	20240503	110600	24693700	4130	4130	4130	4130	200
463	20240503	110500	23867700	4140	4140	4140	4140	0
464	20240503	110400	23867700	4140	4140	4140	4140	0
465	20240503	110300	23867700	4140	4135	4140	4135	41
466	20240503	110200	23697965	4135	4140	4140	4135	8
467	20240503	110100	23664850	4145	4145	4145	4145	0
468	20240503	110000	23664850	4145	4145	4145	4145	0
469	20240503	105900	23664850	4145	4145	4145	4145	0
470	20240503	105800	23664850	4145	4145	4145	4145	2
471	20240503	105700	23656560	4145	4145	4145	4145	0
472	20240503	105600	23656560	4145	4145	4145	4145	498
473	20240503	105500	21592350	4140	4140	4140	4140	0
474	20240503	105400	21592350	4140	4140	4140	4140	0
475	20240503	105300	21592350	4140	4140	4140	4140	0
476	20240503	105200	21592350	4140	4140	4140	4140	0
477	20240503	105100	21592350	4140	4140	4140	4140	133
478	20240503	105000	21041730	4140	4140	4140	4140	0
479	20240503	104900	21041730	4140	4140	4140	4140	0
480	20240503	104800	21041730	4140	4140	4140	4140	0
481	20240503	104700	21041730	4140	4140	4140	4140	0
482	20240503	104600	21041730	4140	4140	4140	4140	0
483	20240503	104500	21041730	4140	4140	4140	4140	0
484	20240503	104400	21041730	4140	4140	4140	4140	0
485	20240503	104300	21041730	4140	4140	4140	4140	0
486	20240503	104200	21041730	4140	4140	4140	4140	0
487	20240503	104100	21041730	4140	4140	4140	4140	0
488	20240503	104000	21041730	4140	4140	4140	4140	0
489	20240503	103900	21041730	4140	4140	4140	4140	0
490	20240503	103800	21041730	4140	4140	4140	4140	0
491	20240503	103700	21041730	4140	4140	4140	4140	0
492	20240503	103600	21041730	4140	4140	4140	4140	0
493	20240503	103500	21041730	4140	4140	4140	4140	0
494	20240503	103400	21041730	4140	4140	4140	4140	0
495	20240503	103300	21041730	4140	4140	4140	4140	1555
496	20240503	103200	14604030	4130	4125	4130	4125	1423
497	20240503	103100	8727660	4125	4125	4125	4125	0
498	20240503	103000	8727660	4125	4125	4125	4125	0
499	20240503	102900	8727660	4125	4125	4125	4125	0
500	20240503	102800	8727660	4125	4125	4125	4125	0
501	20240503	102700	8727660	4125	4125	4125	4125	0
502	20240503	102600	8727660	4125	4125	4125	4125	0
503	20240503	102500	8727660	4125	4125	4125	4125	0
504	20240503	102400	8727660	4125	4125	4125	4125	0
505	20240503	102300	8727660	4125	4125	4125	4125	0
506	20240503	102200	8727660	4125	4125	4125	4125	0
507	20240503	102100	8727660	4125	4125	4125	4125	2
508	20240503	102000	8719410	4125	4125	4125	4125	1
509	20240503	101900	8715285	4110	4110	4110	4110	0
510	20240503	101800	8715285	4110	4110	4110	4110	50
511	20240503	101700	8509785	4105	4125	4125	4105	101
512	20240503	101600	8095160	4120	4120	4120	4120	0
513	20240503	101500	8095160	4120	4120	4120	4120	0
514	20240503	101400	8095160	4120	4120	4120	4120	3
515	20240503	101300	8082800	4100	4100	4100	4100	34
516	20240503	101200	7943400	4130	4130	4130	4130	0
517	20240503	101100	7943400	4130	4130	4130	4130	0
518	20240503	101000	7943400	4130	4130	4130	4130	0
519	20240503	100900	7943400	4130	4130	4130	4130	0
520	20240503	100800	7943400	4130	4130	4130	4130	0
521	20240503	100700	7943400	4130	4130	4130	4130	0
522	20240503	100600	7943400	4130	4130	4130	4130	1
523	20240503	100500	7939270	4100	4100	4100	4100	0
524	20240503	100400	7939270	4100	4100	4100	4100	20
525	20240503	100300	7857270	4100	4125	4125	4100	464
526	20240503	100200	5950670	4130	4130	4130	4130	170
527	20240503	100100	5248570	4150	4150	4150	4150	0
528	20240503	100000	5248570	4150	4150	4150	4150	0
529	20240503	095900	5248570	4150	4150	4150	4150	0
530	20240503	095800	5248570	4150	4150	4150	4150	0
531	20240503	095700	5248570	4150	4150	4150	4150	0
532	20240503	095600	5248570	4150	4150	4150	4150	0
533	20240503	095500	5248570	4150	4150	4150	4150	0
534	20240503	095400	5248570	4150	4150	4150	4150	0
535	20240503	095300	5248570	4150	4150	4150	4150	0
536	20240503	095200	5248570	4150	4150	4150	4150	1
537	20240503	095100	5244420	4145	4145	4145	4145	0
538	20240503	095000	5244420	4145	4145	4145	4145	0
539	20240503	094900	5244420	4145	4145	4145	4145	6
540	20240503	094800	5219550	4145	4145	4145	4145	0
541	20240503	094700	5219550	4145	4145	4145	4145	0
542	20240503	094600	5219550	4145	4145	4145	4145	1
543	20240503	094500	5215405	4130	4130	4130	4130	0
544	20240503	094400	5215405	4130	4130	4130	4130	1
545	20240503	094300	5211275	4145	4145	4145	4145	0
546	20240503	094200	5211275	4145	4145	4145	4145	1
547	20240503	094100	5207130	4140	4140	4140	4140	0
548	20240503	094000	5207130	4140	4140	4140	4140	0
549	20240503	093900	5207130	4140	4145	4145	4120	411
550	20240503	093800	3513550	4155	4155	4155	4155	1
551	20240503	093700	3509395	4165	4165	4165	4165	0
552	20240503	093600	3509395	4165	4165	4165	4165	0
553	20240503	093500	3509395	4165	4165	4165	4165	0
554	20240503	093400	3509395	4165	4165	4165	4165	0
555	20240503	093300	3509395	4165	4165	4165	4165	0
556	20240503	093200	3509395	4165	4165	4165	4165	0
557	20240503	093100	3509395	4165	4140	4165	4120	106
558	20240503	093000	3071645	4170	4170	4170	4170	0
559	20240503	092900	3071645	4170	4170	4170	4170	9
560	20240503	092800	3034115	4170	4160	4170	4160	3
561	20240503	092700	3021625	4145	4145	4145	4145	56
562	20240503	092600	2789505	4170	4170	4170	4170	0
563	20240503	092500	2789505	4170	4170	4170	4170	0
564	20240503	092400	2789505	4170	4170	4170	4170	33
565	20240503	092300	2651895	4170	4170	4170	4170	0
566	20240503	092200	2651895	4170	4170	4170	4170	0
567	20240503	092100	2651895	4170	4170	4170	4170	1
568	20240503	092000	2647725	4170	4170	4170	4170	0
569	20240503	091900	2647725	4170	4170	4170	4170	0
570	20240503	091800	2647725	4170	4170	4170	4170	1
571	20240503	091700	2643555	4135	4170	4170	4135	37
572	20240503	091600	2489755	4185	4185	4185	4185	0
573	20240503	091500	2489755	4185	4185	4185	4185	0
574	20240503	091400	2489755	4185	4185	4185	4185	0
575	20240503	091300	2489755	4185	4185	4185	4185	0
576	20240503	091200	2489755	4185	4185	4185	4185	0
577	20240503	091100	2489755	4185	4185	4185	4185	0
578	20240503	091000	2489755	4185	4185	4185	4185	0
579	20240503	090900	2489755	4185	4185	4185	4185	0
580	20240503	090800	2489755	4185	4185	4185	4185	0
581	20240503	090700	2489755	4185	4185	4185	4185	0
582	20240503	090600	2489755	4185	4185	4185	4185	1
583	20240503	090500	2485570	4165	4165	4165	4165	2
584	20240503	090400	2477240	4160	4160	4160	4160	0
585	20240503	090300	2477240	4160	4160	4160	4160	0
586	20240503	090200	2477240	4160	4160	4160	4150	81
587	20240503	090100	2140885	4100	4185	4190	4100	154
588	20240503	090000	1506600	4185	4185	4185	4185	360