KissMeData/131220/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	202100	47630700	5880	5880	5880	5880	1673
3	20240503	202000	47630700	5880	5880	5880	5880	0
4	20240503	201900	47630700	5880	5880	5880	5880	0
5	20240503	201800	47630700	5880	5880	5880	5880	0
6	20240503	201700	47630700	5880	5880	5880	5880	0
7	20240503	201600	47630700	5880	5880	5880	5880	0
8	20240503	201500	47630700	5880	5880	5880	5880	0
9	20240503	201400	47630700	5880	5880	5880	5880	0
10	20240503	201300	47630700	5880	5880	5880	5880	0
11	20240503	201200	47630700	5880	5880	5880	5880	0
12	20240503	201100	47630700	5880	5880	5880	5880	0
13	20240503	201000	47630700	5880	5880	5880	5880	0
14	20240503	200900	47630700	5880	5880	5880	5880	0
15	20240503	200800	47630700	5880	5880	5880	5880	0
16	20240503	200700	47630700	5880	5880	5880	5880	0
17	20240503	200600	47630700	5880	5880	5880	5880	0
18	20240503	200500	47630700	5880	5880	5880	5880	0
19	20240503	200400	47630700	5880	5880	5880	5880	0
20	20240503	200300	47630700	5880	5880	5880	5880	0
21	20240503	200200	47630700	5880	5880	5880	5880	0
22	20240503	200100	47630700	5880	5880	5880	5880	0
23	20240503	200000	47630700	5880	5880	5880	5880	0
24	20240503	195900	47630700	5880	5880	5880	5880	0
25	20240503	195800	47630700	5880	5880	5880	5880	0
26	20240503	195700	47630700	5880	5880	5880	5880	0
27	20240503	195600	47630700	5880	5880	5880	5880	0
28	20240503	195500	47630700	5880	5880	5880	5880	0
29	20240503	195400	47630700	5880	5880	5880	5880	0
30	20240503	195300	47630700	5880	5880	5880	5880	0
31	20240503	195200	47630700	5880	5880	5880	5880	0
32	20240503	195100	47630700	5880	5880	5880	5880	1673
33	20240503	195000	47630700	5880	5880	5880	5880	0
34	20240503	194900	47630700	5880	5880	5880	5880	0
35	20240503	194800	47630700	5880	5880	5880	5880	0
36	20240503	194700	47630700	5880	5880	5880	5880	0
37	20240503	194600	47630700	5880	5880	5880	5880	0
38	20240503	194500	47630700	5880	5880	5880	5880	0
39	20240503	194400	47630700	5880	5880	5880	5880	0
40	20240503	194300	47630700	5880	5880	5880	5880	0
41	20240503	194200	47630700	5880	5880	5880	5880	0
42	20240503	194100	47630700	5880	5880	5880	5880	0
43	20240503	194000	47630700	5880	5880	5880	5880	0
44	20240503	193900	47630700	5880	5880	5880	5880	0
45	20240503	193800	47630700	5880	5880	5880	5880	0
46	20240503	193700	47630700	5880	5880	5880	5880	0
47	20240503	193600	47630700	5880	5880	5880	5880	0
48	20240503	193500	47630700	5880	5880	5880	5880	0
49	20240503	193400	47630700	5880	5880	5880	5880	0
50	20240503	193300	47630700	5880	5880	5880	5880	0
51	20240503	193200	47630700	5880	5880	5880	5880	0
52	20240503	193100	47630700	5880	5880	5880	5880	0
53	20240503	193000	47630700	5880	5880	5880	5880	0
54	20240503	192900	47630700	5880	5880	5880	5880	0
55	20240503	192800	47630700	5880	5880	5880	5880	0
56	20240503	192700	47630700	5880	5880	5880	5880	0
57	20240503	192600	47630700	5880	5880	5880	5880	0
58	20240503	192500	47630700	5880	5880	5880	5880	0
59	20240503	192400	47630700	5880	5880	5880	5880	0
60	20240503	192300	47630700	5880	5880	5880	5880	0
61	20240503	192200	47630700	5880	5880	5880	5880	0
62	20240503	192100	47630700	5880	5880	5880	5880	1673
63	20240503	192000	47630700	5880	5880	5880	5880	0
64	20240503	191900	47630700	5880	5880	5880	5880	0
65	20240503	191800	47630700	5880	5880	5880	5880	0
66	20240503	191700	47630700	5880	5880	5880	5880	0
67	20240503	191600	47630700	5880	5880	5880	5880	0
68	20240503	191500	47630700	5880	5880	5880	5880	0
69	20240503	191400	47630700	5880	5880	5880	5880	0
70	20240503	191300	47630700	5880	5880	5880	5880	0
71	20240503	191200	47630700	5880	5880	5880	5880	0
72	20240503	191100	47630700	5880	5880	5880	5880	0
73	20240503	191000	47630700	5880	5880	5880	5880	0
74	20240503	190900	47630700	5880	5880	5880	5880	0
75	20240503	190800	47630700	5880	5880	5880	5880	0
76	20240503	190700	47630700	5880	5880	5880	5880	0
77	20240503	190600	47630700	5880	5880	5880	5880	0
78	20240503	190500	47630700	5880	5880	5880	5880	0
79	20240503	190400	47630700	5880	5880	5880	5880	0
80	20240503	190300	47630700	5880	5880	5880	5880	0
81	20240503	190200	47630700	5880	5880	5880	5880	0
82	20240503	190100	47630700	5880	5880	5880	5880	0
83	20240503	190000	47630700	5880	5880	5880	5880	0
84	20240503	185900	47630700	5880	5880	5880	5880	0
85	20240503	185800	47630700	5880	5880	5880	5880	0
86	20240503	185700	47630700	5880	5880	5880	5880	0
87	20240503	185600	47630700	5880	5880	5880	5880	0
88	20240503	185500	47630700	5880	5880	5880	5880	0
89	20240503	185400	47630700	5880	5880	5880	5880	0
90	20240503	185300	47630700	5880	5880	5880	5880	0
91	20240503	185200	47630700	5880	5880	5880	5880	0
92	20240503	185100	47630700	5880	5880	5880	5880	1673
93	20240503	185000	47630700	5880	5880	5880	5880	0
94	20240503	184900	47630700	5880	5880	5880	5880	0
95	20240503	184800	47630700	5880	5880	5880	5880	0
96	20240503	184700	47630700	5880	5880	5880	5880	0
97	20240503	184600	47630700	5880	5880	5880	5880	0
98	20240503	184500	47630700	5880	5880	5880	5880	0
99	20240503	184400	47630700	5880	5880	5880	5880	0
100	20240503	184300	47630700	5880	5880	5880	5880	0
101	20240503	184200	47630700	5880	5880	5880	5880	0
102	20240503	184100	47630700	5880	5880	5880	5880	0
103	20240503	184000	47630700	5880	5880	5880	5880	0
104	20240503	183900	47630700	5880	5880	5880	5880	0
105	20240503	183800	47630700	5880	5880	5880	5880	0
106	20240503	183700	47630700	5880	5880	5880	5880	0
107	20240503	183600	47630700	5880	5880	5880	5880	0
108	20240503	183500	47630700	5880	5880	5880	5880	0
109	20240503	183400	47630700	5880	5880	5880	5880	0
110	20240503	183300	47630700	5880	5880	5880	5880	0
111	20240503	183200	47630700	5880	5880	5880	5880	0
112	20240503	183100	47630700	5880	5880	5880	5880	0
113	20240503	183000	47630700	5880	5880	5880	5880	0
114	20240503	182900	47630700	5880	5880	5880	5880	0
115	20240503	182800	47630700	5880	5880	5880	5880	0
116	20240503	182700	47630700	5880	5880	5880	5880	0
117	20240503	182600	47630700	5880	5880	5880	5880	0
118	20240503	182500	47630700	5880	5880	5880	5880	0
119	20240503	182400	47630700	5880	5880	5880	5880	0
120	20240503	182300	47630700	5880	5880	5880	5880	0
121	20240503	182200	47630700	5880	5880	5880	5880	0
122	20240503	182100	47630700	5880	5880	5880	5880	1673
123	20240503	182000	47630700	5880	5880	5880	5880	0
124	20240503	181900	47630700	5880	5880	5880	5880	0
125	20240503	181800	47630700	5880	5880	5880	5880	0
126	20240503	181700	47630700	5880	5880	5880	5880	0
127	20240503	181600	47630700	5880	5880	5880	5880	0
128	20240503	181500	47630700	5880	5880	5880	5880	0
129	20240503	181400	47630700	5880	5880	5880	5880	0
130	20240503	181300	47630700	5880	5880	5880	5880	0
131	20240503	181200	47630700	5880	5880	5880	5880	0
132	20240503	181100	47630700	5880	5880	5880	5880	0
133	20240503	181000	47630700	5880	5880	5880	5880	0
134	20240503	180900	47630700	5880	5880	5880	5880	0
135	20240503	180800	47630700	5880	5880	5880	5880	0
136	20240503	180700	47630700	5880	5880	5880	5880	0
137	20240503	180600	47630700	5880	5880	5880	5880	0
138	20240503	180500	47630700	5880	5880	5880	5880	0
139	20240503	180400	47630700	5880	5880	5880	5880	0
140	20240503	180300	47630700	5880	5880	5880	5880	0
141	20240503	180200	47630700	5880	5880	5880	5880	0
142	20240503	180100	47630700	5880	5880	5880	5880	0
143	20240503	180000	47630700	5880	5880	5880	5880	0
144	20240503	175900	47630700	5880	5880	5880	5880	0
145	20240503	175800	47630700	5880	5880	5880	5880	0
146	20240503	175700	47630700	5880	5880	5880	5880	0
147	20240503	175600	47630700	5880	5880	5880	5880	0
148	20240503	175500	47630700	5880	5880	5880	5880	0
149	20240503	175400	47630700	5880	5880	5880	5880	0
150	20240503	175300	47630700	5880	5880	5880	5880	0
151	20240503	175200	47630700	5880	5880	5880	5880	0
152	20240503	175100	47630700	5880	5880	5880	5880	1673
153	20240503	175000	47630700	5880	5880	5880	5880	0
154	20240503	174900	47630700	5880	5880	5880	5880	0
155	20240503	174800	47630700	5880	5880	5880	5880	0
156	20240503	174700	47630700	5880	5880	5880	5880	0
157	20240503	174600	47630700	5880	5880	5880	5880	0
158	20240503	174500	47630700	5880	5880	5880	5880	0
159	20240503	174400	47630700	5880	5880	5880	5880	0
160	20240503	174300	47630700	5880	5880	5880	5880	0
161	20240503	174200	47630700	5880	5880	5880	5880	0
162	20240503	174100	47630700	5880	5880	5880	5880	0
163	20240503	174000	47630700	5880	5880	5880	5880	0
164	20240503	173900	47630700	5880	5880	5880	5880	0
165	20240503	173800	47630700	5880	5880	5880	5880	0
166	20240503	173700	47630700	5880	5880	5880	5880	0
167	20240503	173600	47630700	5880	5880	5880	5880	0
168	20240503	173500	47630700	5880	5880	5880	5880	0
169	20240503	173400	47630700	5880	5880	5880	5880	0
170	20240503	173300	47630700	5880	5880	5880	5880	0
171	20240503	173200	47630700	5880	5880	5880	5880	0
172	20240503	173100	47630700	5880	5880	5880	5880	0
173	20240503	173000	47630700	5880	5880	5880	5880	0
174	20240503	172900	47630700	5880	5880	5880	5880	0
175	20240503	172800	47630700	5880	5880	5880	5880	0
176	20240503	172700	47630700	5880	5880	5880	5880	0
177	20240503	172600	47630700	5880	5880	5880	5880	0
178	20240503	172500	47630700	5880	5880	5880	5880	0
179	20240503	172400	47630700	5880	5880	5880	5880	0
180	20240503	172300	47630700	5880	5880	5880	5880	0
181	20240503	172200	47630700	5880	5880	5880	5880	0
182	20240503	172100	47630700	5880	5880	5880	5880	1673
183	20240503	172000	47630700	5880	5880	5880	5880	0
184	20240503	171900	47630700	5880	5880	5880	5880	0
185	20240503	171800	47630700	5880	5880	5880	5880	0
186	20240503	171700	47630700	5880	5880	5880	5880	0
187	20240503	171600	47630700	5880	5880	5880	5880	0
188	20240503	171500	47630700	5880	5880	5880	5880	0
189	20240503	171400	47630700	5880	5880	5880	5880	0
190	20240503	171300	47630700	5880	5880	5880	5880	0
191	20240503	171200	47630700	5880	5880	5880	5880	0
192	20240503	171100	47630700	5880	5880	5880	5880	0
193	20240503	171000	47630700	5880	5880	5880	5880	0
194	20240503	170900	47630700	5880	5880	5880	5880	0
195	20240503	170800	47630700	5880	5880	5880	5880	0
196	20240503	170700	47630700	5880	5880	5880	5880	0
197	20240503	170600	47630700	5880	5880	5880	5880	0
198	20240503	170500	47630700	5880	5880	5880	5880	0
199	20240503	170400	47630700	5880	5880	5880	5880	0
200	20240503	170300	47630700	5880	5880	5880	5880	0
201	20240503	170200	47630700	5880	5880	5880	5880	0
202	20240503	170100	47630700	5880	5880	5880	5880	0
203	20240503	170000	47630700	5880	5880	5880	5880	0
204	20240503	165900	47630700	5880	5880	5880	5880	0
205	20240503	165800	47630700	5880	5880	5880	5880	0
206	20240503	165700	47630700	5880	5880	5880	5880	0
207	20240503	165600	47630700	5880	5880	5880	5880	0
208	20240503	165500	47630700	5880	5880	5880	5880	0
209	20240503	165400	47630700	5880	5880	5880	5880	0
210	20240503	165300	47630700	5880	5880	5880	5880	0
211	20240503	165200	47630700	5880	5880	5880	5880	0
212	20240503	165100	47630700	5880	5880	5880	5880	1673
213	20240503	165000	47630700	5880	5880	5880	5880	0
214	20240503	164900	47630700	5880	5880	5880	5880	0
215	20240503	164800	47630700	5880	5880	5880	5880	0
216	20240503	164700	47630700	5880	5880	5880	5880	0
217	20240503	164600	47630700	5880	5880	5880	5880	0
218	20240503	164500	47630700	5880	5880	5880	5880	0
219	20240503	164400	47630700	5880	5880	5880	5880	0
220	20240503	164300	47630700	5880	5880	5880	5880	0
221	20240503	164200	47630700	5880	5880	5880	5880	0
222	20240503	164100	47630700	5880	5880	5880	5880	0
223	20240503	164000	47630700	5880	5880	5880	5880	0
224	20240503	163900	47630700	5880	5880	5880	5880	0
225	20240503	163800	47630700	5880	5880	5880	5880	0
226	20240503	163700	47630700	5880	5880	5880	5880	0
227	20240503	163600	47630700	5880	5880	5880	5880	0
228	20240503	163500	47630700	5880	5880	5880	5880	0
229	20240503	163400	47630700	5880	5880	5880	5880	0
230	20240503	163300	47630700	5880	5880	5880	5880	0
231	20240503	163200	47630700	5880	5880	5880	5880	0
232	20240503	163100	47630700	5880	5880	5880	5880	0
233	20240503	163000	47630700	5880	5880	5880	5880	0
234	20240503	162900	47630700	5880	5880	5880	5880	0
235	20240503	162800	47630700	5880	5880	5880	5880	0
236	20240503	162700	47630700	5880	5880	5880	5880	0
237	20240503	162600	47630700	5880	5880	5880	5880	0
238	20240503	162500	47630700	5880	5880	5880	5880	0
239	20240503	162400	47630700	5880	5880	5880	5880	0
240	20240503	162300	47630700	5880	5880	5880	5880	0
241	20240503	162200	47630700	5880	5880	5880	5880	0
242	20240503	162100	47630700	5880	5880	5880	5880	1673
243	20240503	162000	47630700	5880	5880	5880	5880	0
244	20240503	161900	47630700	5880	5880	5880	5880	0
245	20240503	161800	47630700	5880	5880	5880	5880	0
246	20240503	161700	47630700	5880	5880	5880	5880	0
247	20240503	161600	47630700	5880	5880	5880	5880	0
248	20240503	161500	47630700	5880	5880	5880	5880	0
249	20240503	161400	47630700	5880	5880	5880	5880	0
250	20240503	161300	47630700	5880	5880	5880	5880	0
251	20240503	161200	47630700	5880	5880	5880	5880	0
252	20240503	161100	47630700	5880	5880	5880	5880	0
253	20240503	161000	47630700	5880	5880	5880	5880	0
254	20240503	160900	47630700	5880	5880	5880	5880	0
255	20240503	160800	47630700	5880	5880	5880	5880	0
256	20240503	160700	47630700	5880	5880	5880	5880	0
257	20240503	160600	47630700	5880	5880	5880	5880	0
258	20240503	160500	47630700	5880	5880	5880	5880	0
259	20240503	160400	47630700	5880	5880	5880	5880	0
260	20240503	160300	47630700	5880	5880	5880	5880	0
261	20240503	160200	47630700	5880	5880	5880	5880	0
262	20240503	160100	47630700	5880	5880	5880	5880	0
263	20240503	160000	47630700	5880	5880	5880	5880	0
264	20240503	155900	47630700	5880	5880	5880	5880	0
265	20240503	155800	47630700	5880	5880	5880	5880	0
266	20240503	155700	47630700	5880	5880	5880	5880	0
267	20240503	155600	47630700	5880	5880	5880	5880	0
268	20240503	155500	47630700	5880	5880	5880	5880	0
269	20240503	155400	47630700	5880	5880	5880	5880	0
270	20240503	155300	47630700	5880	5880	5880	5880	0
271	20240503	155200	47630700	5880	5880	5880	5880	0
272	20240503	155100	47630700	5880	5880	5880	5880	1673
273	20240503	155000	47630700	5880	5880	5880	5880	0
274	20240503	154900	47630700	5880	5880	5880	5880	0
275	20240503	154800	47630700	5880	5880	5880	5880	0
276	20240503	154700	47630700	5880	5880	5880	5880	0
277	20240503	154600	47630700	5880	5880	5880	5880	0
278	20240503	154500	47630700	5880	5880	5880	5880	0
279	20240503	154400	47630700	5880	5880	5880	5880	0
280	20240503	154300	47630700	5880	5880	5880	5880	0
281	20240503	154200	47630700	5880	5880	5880	5880	0
282	20240503	154100	47630700	5880	5880	5880	5880	0
283	20240503	154000	47630700	5880	5880	5880	5880	0
284	20240503	153900	47630700	5880	5880	5880	5880	0
285	20240503	153800	47630700	5880	5880	5880	5880	0
286	20240503	153700	47630700	5880	5880	5880	5880	0
287	20240503	153600	47630700	5880	5880	5880	5880	0
288	20240503	153500	47630700	5880	5880	5880	5880	0
289	20240503	153400	47630700	5880	5880	5880	5880	0
290	20240503	153300	47630700	5880	5880	5880	5880	0
291	20240503	153200	47630700	5880	5880	5880	5880	0
292	20240503	153100	47630700	5880	5880	5880	5880	0
293	20240503	153000	47630700	5880	5880	5880	5880	1673
294	20240503	152900	37793460	5890	5890	5890	5890	0
295	20240503	152800	37793460	5890	5890	5890	5890	0
296	20240503	152700	37793460	5890	5890	5890	5890	0
297	20240503	152600	37793460	5890	5890	5890	5890	0
298	20240503	152500	37793460	5890	5890	5890	5890	0
299	20240503	152400	37793460	5890	5890	5890	5890	0
300	20240503	152300	37793460	5890	5890	5890	5890	0
301	20240503	152200	37793460	5890	5890	5890	5890	0
302	20240503	152100	37793460	5890	5890	5890	5890	0
303	20240503	152000	37793460	5890	5890	5890	5890	0
304	20240503	151900	37793460	5890	5890	5890	5890	0
305	20240503	151800	37793460	5890	5890	5890	5890	25
306	20240503	151700	37646210	5890	5890	5890	5890	0
307	20240503	151600	37646210	5890	5890	5890	5890	0
308	20240503	151500	37646210	5890	5890	5890	5890	10
309	20240503	151400	37587310	5890	5890	5890	5890	10
310	20240503	151300	37528410	5850	5850	5850	5850	0
311	20240503	151200	37528410	5850	5850	5850	5850	759
312	20240503	151100	33088260	5850	5850	5850	5850	0
313	20240503	151000	33088260	5850	5850	5850	5850	0
314	20240503	150900	33088260	5850	5850	5850	5850	0
315	20240503	150800	33088260	5850	5870	5870	5850	2389
316	20240503	150700	19090660	5870	5870	5870	5870	0
317	20240503	150600	19090660	5870	5870	5870	5870	0
318	20240503	150500	19090660	5870	5870	5870	5870	0
319	20240503	150400	19090660	5870	5870	5870	5870	0
320	20240503	150300	19090660	5870	5870	5870	5870	0
321	20240503	150200	19090660	5870	5870	5870	5870	0
322	20240503	150100	19090660	5870	5880	5880	5870	296
323	20240503	150000	17351570	5880	5880	5880	5880	0
324	20240503	145900	17351570	5880	5880	5880	5880	157
325	20240503	145800	16428410	5880	5880	5880	5880	0
326	20240503	145700	16428410	5880	5880	5880	5880	0
327	20240503	145600	16428410	5880	5880	5880	5880	0
328	20240503	145500	16428410	5880	5870	5880	5870	1086
329	20240503	145400	10049730	5880	5880	5880	5880	0
330	20240503	145300	10049730	5880	5880	5880	5880	3
331	20240503	145200	10032090	5870	5870	5870	5870	24
332	20240503	145100	9891210	5870	5870	5870	5870	0
333	20240503	145000	9891210	5870	5870	5870	5870	0
334	20240503	144900	9891210	5870	5870	5870	5870	25
335	20240503	144800	9744460	5870	5870	5870	5870	10
336	20240503	144700	9685760	5870	5870	5870	5870	0
337	20240503	144600	9685760	5870	5870	5870	5870	0
338	20240503	144500	9685760	5870	5870	5870	5870	0
339	20240503	144400	9685760	5870	5870	5870	5870	0
340	20240503	144300	9685760	5870	5870	5870	5870	0
341	20240503	144200	9685760	5870	5870	5870	5870	30
342	20240503	144100	9509660	5880	5880	5880	5880	0
343	20240503	144000	9509660	5880	5880	5880	5880	0
344	20240503	143900	9509660	5880	5880	5880	5880	0
345	20240503	143800	9509660	5880	5880	5880	5880	0
346	20240503	143700	9509660	5880	5880	5880	5880	0
347	20240503	143600	9509660	5880	5880	5880	5880	0
348	20240503	143500	9509660	5880	5880	5880	5880	0
349	20240503	143400	9509660	5880	5880	5880	5880	1
350	20240503	143300	9503780	5880	5880	5880	5880	0
351	20240503	143200	9503780	5880	5880	5880	5880	0
352	20240503	143100	9503780	5880	5880	5880	5880	0
353	20240503	143000	9503780	5880	5880	5880	5880	0
354	20240503	142900	9503780	5880	5880	5880	5880	0
355	20240503	142800	9503780	5880	5880	5880	5880	0
356	20240503	142700	9503780	5880	5880	5880	5880	0
357	20240503	142600	9503780	5880	5880	5880	5880	0
358	20240503	142500	9503780	5880	5880	5880	5880	0
359	20240503	142400	9503780	5880	5880	5880	5880	0
360	20240503	142300	9503780	5880	5880	5880	5880	0
361	20240503	142200	9503780	5880	5880	5880	5880	0
362	20240503	142100	9503780	5880	5880	5880	5880	0
363	20240503	142000	9503780	5880	5880	5880	5880	10
364	20240503	141900	9444980	5880	5880	5880	5880	0
365	20240503	141800	9444980	5880	5880	5880	5880	0
366	20240503	141700	9444980	5880	5880	5880	5880	0
367	20240503	141600	9444980	5880	5880	5880	5880	0
368	20240503	141500	9444980	5880	5880	5880	5880	56
369	20240503	141400	9115700	5880	5880	5880	5880	0
370	20240503	141300	9115700	5880	5880	5880	5880	0
371	20240503	141200	9115700	5880	5880	5880	5880	0
372	20240503	141100	9115700	5880	5880	5880	5880	0
373	20240503	141000	9115700	5880	5880	5880	5880	0
374	20240503	140900	9115700	5880	5880	5880	5880	0
375	20240503	140800	9115700	5880	5880	5880	5880	0
376	20240503	140700	9115700	5880	5880	5880	5880	0
377	20240503	140600	9115700	5880	5880	5880	5880	0
378	20240503	140500	9115700	5880	5880	5880	5880	0
379	20240503	140400	9115700	5880	5880	5880	5880	0
380	20240503	140300	9115700	5880	5880	5880	5880	0
381	20240503	140200	9115700	5880	5880	5880	5880	0
382	20240503	140100	9115700	5880	5880	5880	5880	0
383	20240503	140000	9115700	5880	5880	5880	5880	0
384	20240503	135900	9115700	5880	5880	5880	5880	0
385	20240503	135800	9115700	5880	5880	5880	5880	0
386	20240503	135700	9115700	5880	5880	5880	5880	0
387	20240503	135600	9115700	5880	5880	5880	5880	0
388	20240503	135500	9115700	5880	5880	5880	5880	0
389	20240503	135400	9115700	5880	5880	5880	5880	0
390	20240503	135300	9115700	5880	5880	5880	5880	0
391	20240503	135200	9115700	5880	5880	5880	5880	0
392	20240503	135100	9115700	5880	5880	5880	5880	0
393	20240503	135000	9115700	5880	5880	5880	5880	0
394	20240503	134900	9115700	5880	5880	5880	5880	0
395	20240503	134800	9115700	5880	5880	5880	5880	0
396	20240503	134700	9115700	5880	5880	5880	5880	0
397	20240503	134600	9115700	5880	5880	5880	5880	0
398	20240503	134500	9115700	5880	5880	5880	5880	0
399	20240503	134400	9115700	5880	5880	5880	5880	0
400	20240503	134300	9115700	5880	5880	5880	5880	0
401	20240503	134200	9115700	5880	5880	5880	5880	4
402	20240503	134100	9092180	5880	5880	5880	5880	0
403	20240503	134000	9092180	5880	5880	5880	5880	0
404	20240503	133900	9092180	5880	5880	5880	5880	0
405	20240503	133800	9092180	5880	5880	5880	5880	0
406	20240503	133700	9092180	5880	5880	5880	5880	0
407	20240503	133600	9092180	5880	5880	5880	5880	0
408	20240503	133500	9092180	5880	5880	5880	5880	0
409	20240503	133400	9092180	5880	5880	5880	5880	1
410	20240503	133300	9086300	5890	5890	5890	5890	0
411	20240503	133200	9086300	5890	5890	5890	5890	0
412	20240503	133100	9086300	5890	5890	5890	5890	0
413	20240503	133000	9086300	5890	5890	5890	5890	0
414	20240503	132900	9086300	5890	5890	5890	5890	0
415	20240503	132800	9086300	5890	5890	5890	5890	0
416	20240503	132700	9086300	5890	5890	5890	5890	0
417	20240503	132600	9086300	5890	5890	5890	5890	0
418	20240503	132500	9086300	5890	5890	5890	5890	0
419	20240503	132400	9086300	5890	5890	5890	5890	0
420	20240503	132300	9086300	5890	5890	5890	5890	0
421	20240503	132200	9086300	5890	5890	5890	5890	0
422	20240503	132100	9086300	5890	5890	5890	5890	0
423	20240503	132000	9086300	5890	5890	5890	5890	0
424	20240503	131900	9086300	5890	5890	5890	5890	0
425	20240503	131800	9086300	5890	5890	5890	5890	0
426	20240503	131700	9086300	5890	5890	5890	5890	0
427	20240503	131600	9086300	5890	5890	5890	5890	0
428	20240503	131500	9086300	5890	5890	5890	5890	0
429	20240503	131400	9086300	5890	5890	5890	5890	0
430	20240503	131300	9086300	5890	5890	5890	5890	0
431	20240503	131200	9086300	5890	5890	5890	5890	0
432	20240503	131100	9086300	5890	5890	5890	5890	0
433	20240503	131000	9086300	5890	5890	5890	5890	0
434	20240503	130900	9086300	5890	5890	5890	5890	2
435	20240503	130800	9074520	5890	5890	5890	5890	0
436	20240503	130700	9074520	5890	5890	5890	5890	0
437	20240503	130600	9074520	5890	5890	5890	5890	0
438	20240503	130500	9074520	5890	5890	5890	5890	0
439	20240503	130400	9074520	5890	5890	5890	5890	0
440	20240503	130300	9074520	5890	5890	5890	5890	0
441	20240503	130200	9074520	5890	5890	5890	5890	0
442	20240503	130100	9074520	5890	5890	5890	5890	0
443	20240503	130000	9074520	5890	5890	5890	5890	0
444	20240503	125900	9074520	5890	5890	5890	5890	0
445	20240503	125800	9074520	5890	5890	5890	5890	0
446	20240503	125700	9074520	5890	5890	5890	5890	0
447	20240503	125600	9074520	5890	5890	5890	5890	0
448	20240503	125500	9074520	5890	5890	5890	5890	0
449	20240503	125400	9074520	5890	5890	5890	5890	0
450	20240503	125300	9074520	5890	5890	5890	5890	0
451	20240503	125200	9074520	5890	5890	5890	5890	0
452	20240503	125100	9074520	5890	5890	5890	5890	0
453	20240503	125000	9074520	5890	5890	5890	5890	0
454	20240503	124900	9074520	5890	5890	5890	5890	0
455	20240503	124800	9074520	5890	5890	5890	5890	0
456	20240503	124700	9074520	5890	5890	5890	5890	0
457	20240503	124600	9074520	5890	5890	5890	5890	0
458	20240503	124500	9074520	5890	5890	5890	5890	0
459	20240503	124400	9074520	5890	5890	5890	5890	0
460	20240503	124300	9074520	5890	5890	5890	5890	0
461	20240503	124200	9074520	5890	5890	5890	5890	0
462	20240503	124100	9074520	5890	5890	5890	5890	1
463	20240503	124000	9068630	5890	5890	5890	5890	0
464	20240503	123900	9068630	5890	5890	5890	5890	0
465	20240503	123800	9068630	5890	5890	5890	5890	0
466	20240503	123700	9068630	5890	5890	5890	5890	0
467	20240503	123600	9068630	5890	5890	5890	5890	0
468	20240503	123500	9068630	5890	5890	5890	5890	0
469	20240503	123400	9068630	5890	5890	5890	5890	0
470	20240503	123300	9068630	5890	5890	5890	5890	0
471	20240503	123200	9068630	5890	5890	5890	5890	0
472	20240503	123100	9068630	5890	5890	5890	5890	0
473	20240503	123000	9068630	5890	5890	5890	5890	0
474	20240503	122900	9068630	5890	5890	5890	5890	50
475	20240503	122800	8774130	5890	5890	5890	5890	0
476	20240503	122700	8774130	5890	5890	5890	5890	0
477	20240503	122600	8774130	5890	5890	5890	5890	0
478	20240503	122500	8774130	5890	5890	5890	5890	0
479	20240503	122400	8774130	5890	5890	5890	5890	17
480	20240503	122300	8674000	5880	5880	5880	5880	0
481	20240503	122200	8674000	5880	5880	5880	5880	0
482	20240503	122100	8674000	5880	5880	5880	5880	3
483	20240503	122000	8656360	5880	5880	5880	5880	160
484	20240503	121900	7715560	5870	5870	5870	5870	0
485	20240503	121800	7715560	5870	5870	5870	5870	0
486	20240503	121700	7715560	5870	5870	5870	5870	0
487	20240503	121600	7715560	5870	5870	5870	5870	0
488	20240503	121500	7715560	5870	5870	5870	5870	0
489	20240503	121400	7715560	5870	5870	5870	5870	0
490	20240503	121300	7715560	5870	5870	5870	5870	0
491	20240503	121200	7715560	5870	5870	5870	5870	0
492	20240503	121100	7715560	5870	5870	5870	5870	0
493	20240503	121000	7715560	5870	5870	5870	5870	0
494	20240503	120900	7715560	5870	5870	5870	5870	0
495	20240503	120800	7715560	5870	5870	5870	5870	0
496	20240503	120700	7715560	5870	5870	5870	5870	0
497	20240503	120600	7715560	5870	5870	5870	5870	0
498	20240503	120500	7715560	5870	5870	5870	5870	0
499	20240503	120400	7715560	5870	5870	5870	5870	0
500	20240503	120300	7715560	5870	5870	5870	5870	0
501	20240503	120200	7715560	5870	5870	5870	5870	0
502	20240503	120100	7715560	5870	5870	5870	5870	0
503	20240503	120000	7715560	5870	5870	5870	5870	60
504	20240503	115900	7363360	5880	5880	5880	5880	10
505	20240503	115800	7304560	5870	5870	5870	5870	0
506	20240503	115700	7304560	5870	5870	5870	5870	0
507	20240503	115600	7304560	5870	5870	5870	5870	0
508	20240503	115500	7304560	5870	5870	5870	5870	1
509	20240503	115400	7298690	5870	5870	5870	5870	0
510	20240503	115300	7298690	5870	5870	5870	5870	0
511	20240503	115200	7298690	5870	5870	5870	5870	0
512	20240503	115100	7298690	5870	5870	5870	5870	0
513	20240503	115000	7298690	5870	5870	5870	5870	22
514	20240503	114900	7169550	5890	5890	5890	5890	0
515	20240503	114800	7169550	5890	5890	5890	5890	0
516	20240503	114700	7169550	5890	5890	5890	5890	0
517	20240503	114600	7169550	5890	5890	5890	5890	0
518	20240503	114500	7169550	5890	5890	5890	5890	0
519	20240503	114400	7169550	5890	5890	5890	5890	0
520	20240503	114300	7169550	5890	5890	5890	5890	0
521	20240503	114200	7169550	5890	5890	5890	5890	0
522	20240503	114100	7169550	5890	5890	5890	5890	0
523	20240503	114000	7169550	5890	5890	5890	5890	0
524	20240503	113900	7169550	5890	5890	5890	5890	0
525	20240503	113800	7169550	5890	5890	5890	5890	0
526	20240503	113700	7169550	5890	5890	5890	5890	0
527	20240503	113600	7169550	5890	5890	5890	5890	0
528	20240503	113500	7169550	5890	5890	5890	5890	0
529	20240503	113400	7169550	5890	5890	5890	5890	0
530	20240503	113300	7169550	5890	5890	5890	5890	0
531	20240503	113200	7169550	5890	5890	5890	5890	0
532	20240503	113100	7169550	5890	5890	5890	5890	0
533	20240503	113000	7169550	5890	5890	5890	5890	0
534	20240503	112900	7169550	5890	5890	5890	5890	0
535	20240503	112800	7169550	5890	5890	5890	5890	0
536	20240503	112700	7169550	5890	5890	5890	5890	0
537	20240503	112600	7169550	5890	5890	5890	5890	0
538	20240503	112500	7169550	5890	5890	5890	5890	0
539	20240503	112400	7169550	5890	5890	5890	5890	0
540	20240503	112300	7169550	5890	5890	5890	5890	0
541	20240503	112200	7169550	5890	5890	5890	5890	0
542	20240503	112100	7169550	5890	5890	5890	5890	0
543	20240503	112000	7169550	5890	5890	5890	5890	0
544	20240503	111900	7169550	5890	5890	5890	5890	0
545	20240503	111800	7169550	5890	5890	5890	5890	0
546	20240503	111700	7169550	5890	5890	5890	5890	0
547	20240503	111600	7169550	5890	5890	5890	5890	9
548	20240503	111500	7116540	5890	5890	5890	5890	0
549	20240503	111400	7116540	5890	5890	5890	5890	0
550	20240503	111300	7116540	5890	5890	5890	5890	100
551	20240503	111200	6527540	5890	5890	5890	5890	0
552	20240503	111100	6527540	5890	5890	5890	5890	0
553	20240503	111000	6527540	5890	5890	5890	5890	0
554	20240503	110900	6527540	5890	5890	5890	5890	0
555	20240503	110800	6527540	5890	5890	5890	5890	0
556	20240503	110700	6527540	5890	5890	5890	5890	0
557	20240503	110600	6527540	5890	5890	5890	5890	0
558	20240503	110500	6527540	5890	5890	5890	5890	0
559	20240503	110400	6527540	5890	5880	5890	5880	10
560	20240503	110300	6468690	5880	5880	5880	5880	51
561	20240503	110200	6168810	5880	5880	5880	5880	0
562	20240503	110100	6168810	5880	5880	5880	5880	0
563	20240503	110000	6168810	5880	5880	5880	5880	0
564	20240503	105900	6168810	5880	5880	5880	5880	0
565	20240503	105800	6168810	5880	5880	5880	5880	0
566	20240503	105700	6168810	5880	5880	5880	5880	0
567	20240503	105600	6168810	5880	5880	5880	5880	0
568	20240503	105500	6168810	5880	5880	5880	5880	0
569	20240503	105400	6168810	5880	5880	5880	5880	0
570	20240503	105300	6168810	5880	5880	5880	5880	30
571	20240503	105200	5992410	5870	5870	5870	5870	0
572	20240503	105100	5992410	5870	5870	5870	5870	0
573	20240503	105000	5992410	5870	5870	5870	5870	0
574	20240503	104900	5992410	5870	5870	5870	5870	0
575	20240503	104800	5992410	5870	5870	5870	5870	0
576	20240503	104700	5992410	5870	5870	5870	5870	0
577	20240503	104600	5992410	5870	5870	5870	5870	0
578	20240503	104500	5992410	5870	5870	5870	5870	4
579	20240503	104400	5968930	5870	5870	5870	5870	0
580	20240503	104300	5968930	5870	5870	5870	5870	0
581	20240503	104200	5968930	5870	5870	5870	5870	0
582	20240503	104100	5968930	5870	5870	5870	5870	0
583	20240503	104000	5968930	5870	5870	5870	5870	1
584	20240503	103900	5963060	5870	5870	5870	5870	0
585	20240503	103800	5963060	5870	5870	5870	5870	0
586	20240503	103700	5963060	5870	5870	5870	5870	0
587	20240503	103600	5963060	5870	5870	5870	5870	0
588	20240503	103500	5963060	5870	5870	5870	5870	0
589	20240503	103400	5963060	5870	5870	5870	5870	0
590	20240503	103300	5963060	5870	5870	5870	5870	0
591	20240503	103200	5963060	5870	5870	5870	5870	0
592	20240503	103100	5963060	5870	5870	5870	5870	0
593	20240503	103000	5963060	5870	5870	5870	5870	0
594	20240503	102900	5963060	5870	5870	5870	5870	0
595	20240503	102800	5963060	5870	5870	5870	5870	0
596	20240503	102700	5963060	5870	5870	5870	5870	0
597	20240503	102600	5963060	5870	5870	5870	5870	0
598	20240503	102500	5963060	5870	5870	5870	5870	56
599	20240503	102400	5634340	5870	5870	5870	5870	0
600	20240503	102300	5634340	5870	5870	5870	5870	0
601	20240503	102200	5634340	5870	5870	5870	5870	0
602	20240503	102100	5634340	5870	5870	5870	5870	0
603	20240503	102000	5634340	5870	5870	5870	5870	0
604	20240503	101900	5634340	5870	5870	5870	5870	0
605	20240503	101800	5634340	5870	5870	5870	5870	0
606	20240503	101700	5634340	5870	5870	5870	5870	0
607	20240503	101600	5634340	5870	5870	5870	5870	0
608	20240503	101500	5634340	5870	5870	5870	5870	0
609	20240503	101400	5634340	5870	5870	5870	5870	0
610	20240503	101300	5634340	5870	5870	5870	5870	0
611	20240503	101200	5634340	5870	5870	5870	5870	0
612	20240503	101100	5634340	5870	5870	5870	5870	1
613	20240503	101000	5628470	5880	5880	5880	5880	0
614	20240503	100900	5628470	5880	5880	5880	5880	0
615	20240503	100800	5628470	5880	5880	5880	5880	0
616	20240503	100700	5628470	5880	5880	5880	5880	0
617	20240503	100600	5628470	5880	5880	5880	5880	0
618	20240503	100500	5628470	5880	5880	5880	5880	0
619	20240503	100400	5628470	5880	5880	5880	5880	0
620	20240503	100300	5628470	5880	5880	5880	5880	0
621	20240503	100200	5628470	5880	5880	5880	5880	0
622	20240503	100100	5628470	5880	5880	5880	5880	0
623	20240503	100000	5628470	5880	5880	5880	5880	0
624	20240503	095900	5628470	5880	5880	5880	5880	0
625	20240503	095800	5628470	5880	5880	5880	5880	0
626	20240503	095700	5628470	5880	5880	5880	5880	0
627	20240503	095600	5628470	5880	5880	5880	5880	0
628	20240503	095500	5628470	5880	5880	5880	5880	0
629	20240503	095400	5628470	5880	5850	5880	5850	2
630	20240503	095300	5616740	5850	5850	5850	5850	2
631	20240503	095200	5605040	5850	5870	5870	5850	94
632	20240503	095100	5054790	5870	5870	5870	5870	0
633	20240503	095000	5054790	5870	5870	5870	5870	0
634	20240503	094900	5054790	5870	5870	5870	5870	0
635	20240503	094800	5054790	5870	5870	5870	5870	0
636	20240503	094700	5054790	5870	5870	5870	5870	0
637	20240503	094600	5054790	5870	5870	5870	5870	0
638	20240503	094500	5054790	5870	5870	5870	5870	0
639	20240503	094400	5054790	5870	5870	5870	5870	0
640	20240503	094300	5054790	5870	5870	5870	5870	0
641	20240503	094200	5054790	5870	5870	5870	5870	0
642	20240503	094100	5054790	5870	5870	5870	5870	0
643	20240503	094000	5054790	5870	5870	5870	5870	0
644	20240503	093900	5054790	5870	5870	5870	5870	0
645	20240503	093800	5054790	5870	5870	5870	5870	0
646	20240503	093700	5054790	5870	5870	5870	5870	0
647	20240503	093600	5054790	5870	5870	5870	5870	0
648	20240503	093500	5054790	5870	5870	5870	5870	0
649	20240503	093400	5054790	5870	5870	5870	5870	0
650	20240503	093300	5054790	5870	5870	5870	5870	0
651	20240503	093200	5054790	5870	5870	5870	5870	39
652	20240503	093100	4825860	5880	5880	5880	5880	0
653	20240503	093000	4825860	5880	5880	5880	5880	9
654	20240503	092900	4772940	5880	5880	5880	5880	0
655	20240503	092800	4772940	5880	5880	5880	5880	0
656	20240503	092700	4772940	5880	5880	5880	5880	0
657	20240503	092600	4772940	5880	5880	5880	5880	15
658	20240503	092500	4684740	5900	5900	5900	5900	0
659	20240503	092400	4684740	5900	5900	5900	5900	0
660	20240503	092300	4684740	5900	5900	5900	5900	0
661	20240503	092200	4684740	5900	5900	5900	5900	0
662	20240503	092100	4684740	5900	5900	5900	5900	0
663	20240503	092000	4684740	5900	5900	5900	5900	0
664	20240503	091900	4684740	5900	5900	5900	5900	0
665	20240503	091800	4684740	5900	5900	5900	5900	0
666	20240503	091700	4684740	5900	5900	5900	5900	0
667	20240503	091600	4684740	5900	5900	5900	5900	0
668	20240503	091500	4684740	5900	5890	5900	5890	200
669	20240503	091400	3505010	5880	5880	5880	5880	0
670	20240503	091300	3505010	5880	5880	5880	5880	0
671	20240503	091200	3505010	5880	5880	5880	5880	0
672	20240503	091100	3505010	5880	5880	5880	5880	1
673	20240503	091000	3499130	5880	5880	5880	5880	0
674	20240503	090900	3499130	5880	5880	5880	5880	0
675	20240503	090800	3499130	5880	5880	5880	5880	219
676	20240503	090700	2211410	5870	5870	5870	5870	0
677	20240503	090600	2211410	5870	5870	5870	5870	0
678	20240503	090500	2211410	5870	5880	5880	5870	100
679	20240503	090400	1624140	5930	5930	5930	5930	0
680	20240503	090300	1624140	5930	5930	5930	5930	0
681	20240503	090200	1624140	5930	5930	5930	5930	0
682	20240503	090100	1624140	5930	5890	5930	5890	173
683	20240503	090000	598740	5870	5870	5870	5870	102