KissMeData/372800/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	212400	13714720	5670	5670	5670	5670	29
3	20240503	212300	13714720	5670	5670	5670	5670	0
4	20240503	212200	13714720	5670	5670	5670	5670	0
5	20240503	212100	13714720	5670	5670	5670	5670	0
6	20240503	212000	13714720	5670	5670	5670	5670	0
7	20240503	211900	13714720	5670	5670	5670	5670	0
8	20240503	211800	13714720	5670	5670	5670	5670	0
9	20240503	211700	13714720	5670	5670	5670	5670	0
10	20240503	211600	13714720	5670	5670	5670	5670	0
11	20240503	211500	13714720	5670	5670	5670	5670	0
12	20240503	211400	13714720	5670	5670	5670	5670	0
13	20240503	211300	13714720	5670	5670	5670	5670	0
14	20240503	211200	13714720	5670	5670	5670	5670	0
15	20240503	211100	13714720	5670	5670	5670	5670	0
16	20240503	211000	13714720	5670	5670	5670	5670	0
17	20240503	210900	13714720	5670	5670	5670	5670	0
18	20240503	210800	13714720	5670	5670	5670	5670	0
19	20240503	210700	13714720	5670	5670	5670	5670	0
20	20240503	210600	13714720	5670	5670	5670	5670	0
21	20240503	210500	13714720	5670	5670	5670	5670	0
22	20240503	210400	13714720	5670	5670	5670	5670	0
23	20240503	210300	13714720	5670	5670	5670	5670	0
24	20240503	210200	13714720	5670	5670	5670	5670	0
25	20240503	210100	13714720	5670	5670	5670	5670	0
26	20240503	210000	13714720	5670	5670	5670	5670	0
27	20240503	205900	13714720	5670	5670	5670	5670	0
28	20240503	205800	13714720	5670	5670	5670	5670	0
29	20240503	205700	13714720	5670	5670	5670	5670	0
30	20240503	205600	13714720	5670	5670	5670	5670	0
31	20240503	205500	13714720	5670	5670	5670	5670	0
32	20240503	205400	13714720	5670	5670	5670	5670	29
33	20240503	205300	13714720	5670	5670	5670	5670	0
34	20240503	205200	13714720	5670	5670	5670	5670	0
35	20240503	205100	13714720	5670	5670	5670	5670	0
36	20240503	205000	13714720	5670	5670	5670	5670	0
37	20240503	204900	13714720	5670	5670	5670	5670	0
38	20240503	204800	13714720	5670	5670	5670	5670	0
39	20240503	204700	13714720	5670	5670	5670	5670	0
40	20240503	204600	13714720	5670	5670	5670	5670	0
41	20240503	204500	13714720	5670	5670	5670	5670	0
42	20240503	204400	13714720	5670	5670	5670	5670	0
43	20240503	204300	13714720	5670	5670	5670	5670	0
44	20240503	204200	13714720	5670	5670	5670	5670	0
45	20240503	204100	13714720	5670	5670	5670	5670	0
46	20240503	204000	13714720	5670	5670	5670	5670	0
47	20240503	203900	13714720	5670	5670	5670	5670	0
48	20240503	203800	13714720	5670	5670	5670	5670	0
49	20240503	203700	13714720	5670	5670	5670	5670	0
50	20240503	203600	13714720	5670	5670	5670	5670	0
51	20240503	203500	13714720	5670	5670	5670	5670	0
52	20240503	203400	13714720	5670	5670	5670	5670	0
53	20240503	203300	13714720	5670	5670	5670	5670	0
54	20240503	203200	13714720	5670	5670	5670	5670	0
55	20240503	203100	13714720	5670	5670	5670	5670	0
56	20240503	203000	13714720	5670	5670	5670	5670	0
57	20240503	202900	13714720	5670	5670	5670	5670	0
58	20240503	202800	13714720	5670	5670	5670	5670	0
59	20240503	202700	13714720	5670	5670	5670	5670	0
60	20240503	202600	13714720	5670	5670	5670	5670	0
61	20240503	202500	13714720	5670	5670	5670	5670	0
62	20240503	202400	13714720	5670	5670	5670	5670	29
63	20240503	202300	13714720	5670	5670	5670	5670	0
64	20240503	202200	13714720	5670	5670	5670	5670	0
65	20240503	202100	13714720	5670	5670	5670	5670	0
66	20240503	202000	13714720	5670	5670	5670	5670	0
67	20240503	201900	13714720	5670	5670	5670	5670	0
68	20240503	201800	13714720	5670	5670	5670	5670	0
69	20240503	201700	13714720	5670	5670	5670	5670	0
70	20240503	201600	13714720	5670	5670	5670	5670	0
71	20240503	201500	13714720	5670	5670	5670	5670	0
72	20240503	201400	13714720	5670	5670	5670	5670	0
73	20240503	201300	13714720	5670	5670	5670	5670	0
74	20240503	201200	13714720	5670	5670	5670	5670	0
75	20240503	201100	13714720	5670	5670	5670	5670	0
76	20240503	201000	13714720	5670	5670	5670	5670	0
77	20240503	200900	13714720	5670	5670	5670	5670	0
78	20240503	200800	13714720	5670	5670	5670	5670	0
79	20240503	200700	13714720	5670	5670	5670	5670	0
80	20240503	200600	13714720	5670	5670	5670	5670	0
81	20240503	200500	13714720	5670	5670	5670	5670	0
82	20240503	200400	13714720	5670	5670	5670	5670	0
83	20240503	200300	13714720	5670	5670	5670	5670	0
84	20240503	200200	13714720	5670	5670	5670	5670	0
85	20240503	200100	13714720	5670	5670	5670	5670	0
86	20240503	200000	13714720	5670	5670	5670	5670	0
87	20240503	195900	13714720	5670	5670	5670	5670	0
88	20240503	195800	13714720	5670	5670	5670	5670	0
89	20240503	195700	13714720	5670	5670	5670	5670	0
90	20240503	195600	13714720	5670	5670	5670	5670	0
91	20240503	195500	13714720	5670	5670	5670	5670	0
92	20240503	195400	13714720	5670	5670	5670	5670	29
93	20240503	195300	13714720	5670	5670	5670	5670	0
94	20240503	195200	13714720	5670	5670	5670	5670	0
95	20240503	195100	13714720	5670	5670	5670	5670	0
96	20240503	195000	13714720	5670	5670	5670	5670	0
97	20240503	194900	13714720	5670	5670	5670	5670	0
98	20240503	194800	13714720	5670	5670	5670	5670	0
99	20240503	194700	13714720	5670	5670	5670	5670	0
100	20240503	194600	13714720	5670	5670	5670	5670	0
101	20240503	194500	13714720	5670	5670	5670	5670	0
102	20240503	194400	13714720	5670	5670	5670	5670	0
103	20240503	194300	13714720	5670	5670	5670	5670	0
104	20240503	194200	13714720	5670	5670	5670	5670	0
105	20240503	194100	13714720	5670	5670	5670	5670	0
106	20240503	194000	13714720	5670	5670	5670	5670	0
107	20240503	193900	13714720	5670	5670	5670	5670	0
108	20240503	193800	13714720	5670	5670	5670	5670	0
109	20240503	193700	13714720	5670	5670	5670	5670	0
110	20240503	193600	13714720	5670	5670	5670	5670	0
111	20240503	193500	13714720	5670	5670	5670	5670	0
112	20240503	193400	13714720	5670	5670	5670	5670	0
113	20240503	193300	13714720	5670	5670	5670	5670	0
114	20240503	193200	13714720	5670	5670	5670	5670	0
115	20240503	193100	13714720	5670	5670	5670	5670	0
116	20240503	193000	13714720	5670	5670	5670	5670	0
117	20240503	192900	13714720	5670	5670	5670	5670	0
118	20240503	192800	13714720	5670	5670	5670	5670	0
119	20240503	192700	13714720	5670	5670	5670	5670	0
120	20240503	192600	13714720	5670	5670	5670	5670	0
121	20240503	192500	13714720	5670	5670	5670	5670	0
122	20240503	192400	13714720	5670	5670	5670	5670	29
123	20240503	192300	13714720	5670	5670	5670	5670	0
124	20240503	192200	13714720	5670	5670	5670	5670	0
125	20240503	192100	13714720	5670	5670	5670	5670	0
126	20240503	192000	13714720	5670	5670	5670	5670	0
127	20240503	191900	13714720	5670	5670	5670	5670	0
128	20240503	191800	13714720	5670	5670	5670	5670	0
129	20240503	191700	13714720	5670	5670	5670	5670	0
130	20240503	191600	13714720	5670	5670	5670	5670	0
131	20240503	191500	13714720	5670	5670	5670	5670	0
132	20240503	191400	13714720	5670	5670	5670	5670	0
133	20240503	191300	13714720	5670	5670	5670	5670	0
134	20240503	191200	13714720	5670	5670	5670	5670	0
135	20240503	191100	13714720	5670	5670	5670	5670	0
136	20240503	191000	13714720	5670	5670	5670	5670	0
137	20240503	190900	13714720	5670	5670	5670	5670	0
138	20240503	190800	13714720	5670	5670	5670	5670	0
139	20240503	190700	13714720	5670	5670	5670	5670	0
140	20240503	190600	13714720	5670	5670	5670	5670	0
141	20240503	190500	13714720	5670	5670	5670	5670	0
142	20240503	190400	13714720	5670	5670	5670	5670	0
143	20240503	190300	13714720	5670	5670	5670	5670	0
144	20240503	190200	13714720	5670	5670	5670	5670	0
145	20240503	190100	13714720	5670	5670	5670	5670	0
146	20240503	190000	13714720	5670	5670	5670	5670	0
147	20240503	185900	13714720	5670	5670	5670	5670	0
148	20240503	185800	13714720	5670	5670	5670	5670	0
149	20240503	185700	13714720	5670	5670	5670	5670	0
150	20240503	185600	13714720	5670	5670	5670	5670	0
151	20240503	185500	13714720	5670	5670	5670	5670	0
152	20240503	185400	13714720	5670	5670	5670	5670	29
153	20240503	185300	13714720	5670	5670	5670	5670	0
154	20240503	185200	13714720	5670	5670	5670	5670	0
155	20240503	185100	13714720	5670	5670	5670	5670	0
156	20240503	185000	13714720	5670	5670	5670	5670	0
157	20240503	184900	13714720	5670	5670	5670	5670	0
158	20240503	184800	13714720	5670	5670	5670	5670	0
159	20240503	184700	13714720	5670	5670	5670	5670	0
160	20240503	184600	13714720	5670	5670	5670	5670	0
161	20240503	184500	13714720	5670	5670	5670	5670	0
162	20240503	184400	13714720	5670	5670	5670	5670	0
163	20240503	184300	13714720	5670	5670	5670	5670	0
164	20240503	184200	13714720	5670	5670	5670	5670	0
165	20240503	184100	13714720	5670	5670	5670	5670	0
166	20240503	184000	13714720	5670	5670	5670	5670	0
167	20240503	183900	13714720	5670	5670	5670	5670	0
168	20240503	183800	13714720	5670	5670	5670	5670	0
169	20240503	183700	13714720	5670	5670	5670	5670	0
170	20240503	183600	13714720	5670	5670	5670	5670	0
171	20240503	183500	13714720	5670	5670	5670	5670	0
172	20240503	183400	13714720	5670	5670	5670	5670	0
173	20240503	183300	13714720	5670	5670	5670	5670	0
174	20240503	183200	13714720	5670	5670	5670	5670	0
175	20240503	183100	13714720	5670	5670	5670	5670	0
176	20240503	183000	13714720	5670	5670	5670	5670	0
177	20240503	182900	13714720	5670	5670	5670	5670	0
178	20240503	182800	13714720	5670	5670	5670	5670	0
179	20240503	182700	13714720	5670	5670	5670	5670	0
180	20240503	182600	13714720	5670	5670	5670	5670	0
181	20240503	182500	13714720	5670	5670	5670	5670	0
182	20240503	182400	13714720	5670	5670	5670	5670	29
183	20240503	182300	13714720	5670	5670	5670	5670	0
184	20240503	182200	13714720	5670	5670	5670	5670	0
185	20240503	182100	13714720	5670	5670	5670	5670	0
186	20240503	182000	13714720	5670	5670	5670	5670	0
187	20240503	181900	13714720	5670	5670	5670	5670	0
188	20240503	181800	13714720	5670	5670	5670	5670	0
189	20240503	181700	13714720	5670	5670	5670	5670	0
190	20240503	181600	13714720	5670	5670	5670	5670	0
191	20240503	181500	13714720	5670	5670	5670	5670	0
192	20240503	181400	13714720	5670	5670	5670	5670	0
193	20240503	181300	13714720	5670	5670	5670	5670	0
194	20240503	181200	13714720	5670	5670	5670	5670	0
195	20240503	181100	13714720	5670	5670	5670	5670	0
196	20240503	181000	13714720	5670	5670	5670	5670	0
197	20240503	180900	13714720	5670	5670	5670	5670	0
198	20240503	180800	13714720	5670	5670	5670	5670	0
199	20240503	180700	13714720	5670	5670	5670	5670	0
200	20240503	180600	13714720	5670	5670	5670	5670	0
201	20240503	180500	13714720	5670	5670	5670	5670	0
202	20240503	180400	13714720	5670	5670	5670	5670	0
203	20240503	180300	13714720	5670	5670	5670	5670	0
204	20240503	180200	13714720	5670	5670	5670	5670	0
205	20240503	180100	13714720	5670	5670	5670	5670	0
206	20240503	180000	13714720	5670	5670	5670	5670	0
207	20240503	175900	13714720	5670	5670	5670	5670	0
208	20240503	175800	13714720	5670	5670	5670	5670	0
209	20240503	175700	13714720	5670	5670	5670	5670	0
210	20240503	175600	13714720	5670	5670	5670	5670	0
211	20240503	175500	13714720	5670	5670	5670	5670	0
212	20240503	175400	13714720	5670	5670	5670	5670	29
213	20240503	175300	13714720	5670	5670	5670	5670	0
214	20240503	175200	13714720	5670	5670	5670	5670	0
215	20240503	175100	13714720	5670	5670	5670	5670	0
216	20240503	175000	13714720	5670	5670	5670	5670	0
217	20240503	174900	13714720	5670	5670	5670	5670	0
218	20240503	174800	13714720	5670	5670	5670	5670	0
219	20240503	174700	13714720	5670	5670	5670	5670	0
220	20240503	174600	13714720	5670	5670	5670	5670	0
221	20240503	174500	13714720	5670	5670	5670	5670	0
222	20240503	174400	13714720	5670	5670	5670	5670	0
223	20240503	174300	13714720	5670	5670	5670	5670	0
224	20240503	174200	13714720	5670	5670	5670	5670	0
225	20240503	174100	13714720	5670	5670	5670	5670	0
226	20240503	174000	13714720	5670	5670	5670	5670	0
227	20240503	173900	13714720	5670	5670	5670	5670	0
228	20240503	173800	13714720	5670	5670	5670	5670	0
229	20240503	173700	13714720	5670	5670	5670	5670	0
230	20240503	173600	13714720	5670	5670	5670	5670	0
231	20240503	173500	13714720	5670	5670	5670	5670	0
232	20240503	173400	13714720	5670	5670	5670	5670	0
233	20240503	173300	13714720	5670	5670	5670	5670	0
234	20240503	173200	13714720	5670	5670	5670	5670	0
235	20240503	173100	13714720	5670	5670	5670	5670	0
236	20240503	173000	13714720	5670	5670	5670	5670	0
237	20240503	172900	13714720	5670	5670	5670	5670	0
238	20240503	172800	13714720	5670	5670	5670	5670	0
239	20240503	172700	13714720	5670	5670	5670	5670	0
240	20240503	172600	13714720	5670	5670	5670	5670	0
241	20240503	172500	13714720	5670	5670	5670	5670	0
242	20240503	172400	13714720	5670	5670	5670	5670	29
243	20240503	172300	13714720	5670	5670	5670	5670	0
244	20240503	172200	13714720	5670	5670	5670	5670	0
245	20240503	172100	13714720	5670	5670	5670	5670	0
246	20240503	172000	13714720	5670	5670	5670	5670	0
247	20240503	171900	13714720	5670	5670	5670	5670	0
248	20240503	171800	13714720	5670	5670	5670	5670	0
249	20240503	171700	13714720	5670	5670	5670	5670	0
250	20240503	171600	13714720	5670	5670	5670	5670	0
251	20240503	171500	13714720	5670	5670	5670	5670	0
252	20240503	171400	13714720	5670	5670	5670	5670	0
253	20240503	171300	13714720	5670	5670	5670	5670	0
254	20240503	171200	13714720	5670	5670	5670	5670	0
255	20240503	171100	13714720	5670	5670	5670	5670	0
256	20240503	171000	13714720	5670	5670	5670	5670	0
257	20240503	170900	13714720	5670	5670	5670	5670	0
258	20240503	170800	13714720	5670	5670	5670	5670	0
259	20240503	170700	13714720	5670	5670	5670	5670	0
260	20240503	170600	13714720	5670	5670	5670	5670	0
261	20240503	170500	13714720	5670	5670	5670	5670	0
262	20240503	170400	13714720	5670	5670	5670	5670	0
263	20240503	170300	13714720	5670	5670	5670	5670	0
264	20240503	170200	13714720	5670	5670	5670	5670	0
265	20240503	170100	13714720	5670	5670	5670	5670	0
266	20240503	170000	13714720	5670	5670	5670	5670	0
267	20240503	165900	13714720	5670	5670	5670	5670	0
268	20240503	165800	13714720	5670	5670	5670	5670	0
269	20240503	165700	13714720	5670	5670	5670	5670	0
270	20240503	165600	13714720	5670	5670	5670	5670	0
271	20240503	165500	13714720	5670	5670	5670	5670	0
272	20240503	165400	13714720	5670	5670	5670	5670	29
273	20240503	165300	13714720	5670	5670	5670	5670	0
274	20240503	165200	13714720	5670	5670	5670	5670	0
275	20240503	165100	13714720	5670	5670	5670	5670	0
276	20240503	165000	13714720	5670	5670	5670	5670	0
277	20240503	164900	13714720	5670	5670	5670	5670	0
278	20240503	164800	13714720	5670	5670	5670	5670	0
279	20240503	164700	13714720	5670	5670	5670	5670	0
280	20240503	164600	13714720	5670	5670	5670	5670	0
281	20240503	164500	13714720	5670	5670	5670	5670	0
282	20240503	164400	13714720	5670	5670	5670	5670	0
283	20240503	164300	13714720	5670	5670	5670	5670	0
284	20240503	164200	13714720	5670	5670	5670	5670	0
285	20240503	164100	13714720	5670	5670	5670	5670	0
286	20240503	164000	13714720	5670	5670	5670	5670	0
287	20240503	163900	13714720	5670	5670	5670	5670	0
288	20240503	163800	13714720	5670	5670	5670	5670	0
289	20240503	163700	13714720	5670	5670	5670	5670	0
290	20240503	163600	13714720	5670	5670	5670	5670	0
291	20240503	163500	13714720	5670	5670	5670	5670	0
292	20240503	163400	13714720	5670	5670	5670	5670	0
293	20240503	163300	13714720	5670	5670	5670	5670	0
294	20240503	163200	13714720	5670	5670	5670	5670	0
295	20240503	163100	13714720	5670	5670	5670	5670	0
296	20240503	163000	13714720	5670	5670	5670	5670	0
297	20240503	162900	13714720	5670	5670	5670	5670	0
298	20240503	162800	13714720	5670	5670	5670	5670	0
299	20240503	162700	13714720	5670	5670	5670	5670	0
300	20240503	162600	13714720	5670	5670	5670	5670	0
301	20240503	162500	13714720	5670	5670	5670	5670	0
302	20240503	162400	13714720	5670	5670	5670	5670	29
303	20240503	162300	13714720	5670	5670	5670	5670	0
304	20240503	162200	13714720	5670	5670	5670	5670	0
305	20240503	162100	13714720	5670	5670	5670	5670	0
306	20240503	162000	13714720	5670	5670	5670	5670	0
307	20240503	161900	13714720	5670	5670	5670	5670	0
308	20240503	161800	13714720	5670	5670	5670	5670	0
309	20240503	161700	13714720	5670	5670	5670	5670	0
310	20240503	161600	13714720	5670	5670	5670	5670	0
311	20240503	161500	13714720	5670	5670	5670	5670	0
312	20240503	161400	13714720	5670	5670	5670	5670	0
313	20240503	161300	13714720	5670	5670	5670	5670	0
314	20240503	161200	13714720	5670	5670	5670	5670	0
315	20240503	161100	13714720	5670	5670	5670	5670	0
316	20240503	161000	13714720	5670	5670	5670	5670	0
317	20240503	160900	13714720	5670	5670	5670	5670	0
318	20240503	160800	13714720	5670	5670	5670	5670	0
319	20240503	160700	13714720	5670	5670	5670	5670	0
320	20240503	160600	13714720	5670	5670	5670	5670	0
321	20240503	160500	13714720	5670	5670	5670	5670	0
322	20240503	160400	13714720	5670	5670	5670	5670	0
323	20240503	160300	13714720	5670	5670	5670	5670	0
324	20240503	160200	13714720	5670	5670	5670	5670	0
325	20240503	160100	13714720	5670	5670	5670	5670	0
326	20240503	160000	13714720	5670	5670	5670	5670	0
327	20240503	155900	13714720	5670	5670	5670	5670	0
328	20240503	155800	13714720	5670	5670	5670	5670	0
329	20240503	155700	13714720	5670	5670	5670	5670	0
330	20240503	155600	13714720	5670	5670	5670	5670	0
331	20240503	155500	13714720	5670	5670	5670	5670	0
332	20240503	155400	13714720	5670	5670	5670	5670	29
333	20240503	155300	13714720	5670	5670	5670	5670	0
334	20240503	155200	13714720	5670	5670	5670	5670	0
335	20240503	155100	13714720	5670	5670	5670	5670	0
336	20240503	155000	13714720	5670	5670	5670	5670	0
337	20240503	154900	13714720	5670	5670	5670	5670	0
338	20240503	154800	13714720	5670	5670	5670	5670	0
339	20240503	154700	13714720	5670	5670	5670	5670	0
340	20240503	154600	13714720	5670	5670	5670	5670	0
341	20240503	154500	13714720	5670	5670	5670	5670	0
342	20240503	154400	13714720	5670	5670	5670	5670	0
343	20240503	154300	13714720	5670	5670	5670	5670	0
344	20240503	154200	13714720	5670	5670	5670	5670	0
345	20240503	154100	13714720	5670	5670	5670	5670	0
346	20240503	154000	13714720	5670	5670	5670	5670	0
347	20240503	153900	13714720	5670	5670	5670	5670	0
348	20240503	153800	13714720	5670	5670	5670	5670	0
349	20240503	153700	13714720	5670	5670	5670	5670	0
350	20240503	153600	13714720	5670	5670	5670	5670	0
351	20240503	153500	13714720	5670	5670	5670	5670	0
352	20240503	153400	13714720	5670	5670	5670	5670	0
353	20240503	153300	13714720	5670	5670	5670	5670	0
354	20240503	153200	13714720	5670	5670	5670	5670	0
355	20240503	153100	13714720	5670	5670	5670	5670	0
356	20240503	153000	13714720	5670	5670	5670	5670	29
357	20240503	152900	13550290	5640	5640	5640	5640	0
358	20240503	152800	13550290	5640	5640	5640	5640	0
359	20240503	152700	13550290	5640	5640	5640	5640	0
360	20240503	152600	13550290	5640	5640	5640	5640	0
361	20240503	152500	13550290	5640	5640	5640	5640	0
362	20240503	152400	13550290	5640	5640	5640	5640	0
363	20240503	152300	13550290	5640	5640	5640	5640	0
364	20240503	152200	13550290	5640	5640	5640	5640	0
365	20240503	152100	13550290	5640	5640	5640	5640	0
366	20240503	152000	13550290	5640	5640	5640	5640	0
367	20240503	151900	13550290	5640	5640	5640	5640	0
368	20240503	151800	13550290	5640	5640	5640	5640	0
369	20240503	151700	13550290	5640	5640	5640	5640	17
370	20240503	151600	13454410	5640	5640	5640	5640	5
371	20240503	151500	13426210	5650	5650	5650	5650	0
372	20240503	151400	13426210	5650	5650	5650	5650	0
373	20240503	151300	13426210	5650	5650	5650	5650	0
374	20240503	151200	13426210	5650	5650	5650	5650	0
375	20240503	151100	13426210	5650	5650	5650	5650	55
376	20240503	151000	13115460	5650	5650	5650	5650	0
377	20240503	150900	13115460	5650	5650	5650	5650	0
378	20240503	150800	13115460	5650	5650	5650	5650	2
379	20240503	150700	13104160	5670	5670	5670	5670	1
380	20240503	150600	13098490	5660	5660	5660	5660	0
381	20240503	150500	13098490	5660	5660	5660	5660	0
382	20240503	150400	13098490	5660	5660	5660	5660	0
383	20240503	150300	13098490	5660	5660	5660	5660	0
384	20240503	150200	13098490	5660	5660	5660	5660	0
385	20240503	150100	13098490	5660	5660	5660	5660	0
386	20240503	150000	13098490	5660	5660	5660	5660	0
387	20240503	145900	13098490	5660	5660	5660	5660	0
388	20240503	145800	13098490	5660	5660	5660	5660	0
389	20240503	145700	13098490	5660	5660	5660	5660	0
390	20240503	145600	13098490	5660	5660	5660	5660	0
391	20240503	145500	13098490	5660	5660	5660	5660	0
392	20240503	145400	13098490	5660	5660	5660	5660	0
393	20240503	145300	13098490	5660	5660	5660	5660	0
394	20240503	145200	13098490	5660	5660	5660	5660	0
395	20240503	145100	13098490	5660	5660	5660	5660	0
396	20240503	145000	13098490	5660	5660	5660	5660	0
397	20240503	144900	13098490	5660	5660	5660	5660	0
398	20240503	144800	13098490	5660	5660	5660	5660	0
399	20240503	144700	13098490	5660	5660	5660	5660	0
400	20240503	144600	13098490	5660	5660	5660	5660	0
401	20240503	144500	13098490	5660	5660	5660	5660	0
402	20240503	144400	13098490	5660	5660	5660	5660	3
403	20240503	144300	13081510	5660	5660	5660	5660	30
404	20240503	144200	12911710	5660	5640	5660	5640	111
405	20240503	144100	12285160	5630	5630	5630	5630	0
406	20240503	144000	12285160	5630	5630	5630	5630	0
407	20240503	143900	12285160	5630	5630	5630	5630	0
408	20240503	143800	12285160	5630	5630	5630	5630	8
409	20240503	143700	12240120	5630	5630	5630	5630	0
410	20240503	143600	12240120	5630	5630	5630	5630	0
411	20240503	143500	12240120	5630	5630	5630	5630	0
412	20240503	143400	12240120	5630	5630	5630	5630	0
413	20240503	143300	12240120	5630	5630	5630	5630	0
414	20240503	143200	12240120	5630	5630	5630	5630	0
415	20240503	143100	12240120	5630	5630	5630	5630	0
416	20240503	143000	12240120	5630	5630	5630	5630	0
417	20240503	142900	12240120	5630	5630	5630	5630	0
418	20240503	142800	12240120	5630	5630	5630	5630	0
419	20240503	142700	12240120	5630	5630	5630	5630	0
420	20240503	142600	12240120	5630	5630	5630	5630	0
421	20240503	142500	12240120	5630	5630	5630	5630	0
422	20240503	142400	12240120	5630	5630	5630	5630	0
423	20240503	142300	12240120	5630	5630	5630	5630	0
424	20240503	142200	12240120	5630	5630	5630	5630	0
425	20240503	142100	12240120	5630	5630	5630	5630	15
426	20240503	142000	12155670	5620	5620	5620	5620	0
427	20240503	141900	12155670	5620	5620	5620	5620	0
428	20240503	141800	12155670	5620	5620	5620	5620	0
429	20240503	141700	12155670	5620	5620	5620	5620	0
430	20240503	141600	12155670	5620	5620	5620	5620	0
431	20240503	141500	12155670	5620	5620	5620	5620	0
432	20240503	141400	12155670	5620	5620	5620	5620	0
433	20240503	141300	12155670	5620	5620	5620	5620	0
434	20240503	141200	12155670	5620	5620	5620	5620	0
435	20240503	141100	12155670	5620	5610	5620	5610	2
436	20240503	141000	12144440	5620	5620	5620	5620	0
437	20240503	140900	12144440	5620	5620	5620	5620	0
438	20240503	140800	12144440	5620	5620	5620	5620	0
439	20240503	140700	12144440	5620	5620	5620	5620	0
440	20240503	140600	12144440	5620	5620	5620	5620	0
441	20240503	140500	12144440	5620	5620	5620	5620	0
442	20240503	140400	12144440	5620	5620	5620	5620	0
443	20240503	140300	12144440	5620	5620	5620	5620	0
444	20240503	140200	12144440	5620	5620	5620	5620	3
445	20240503	140100	12127580	5630	5630	5630	5630	0
446	20240503	140000	12127580	5630	5630	5630	5630	0
447	20240503	135900	12127580	5630	5630	5630	5630	0
448	20240503	135800	12127580	5630	5630	5630	5630	0
449	20240503	135700	12127580	5630	5630	5630	5630	0
450	20240503	135600	12127580	5630	5630	5630	5630	0
451	20240503	135500	12127580	5630	5630	5630	5630	0
452	20240503	135400	12127580	5630	5630	5630	5630	0
453	20240503	135300	12127580	5630	5630	5630	5630	0
454	20240503	135200	12127580	5630	5630	5630	5630	0
455	20240503	135100	12127580	5630	5630	5630	5630	0
456	20240503	135000	12127580	5630	5630	5630	5630	0
457	20240503	134900	12127580	5630	5630	5630	5630	0
458	20240503	134800	12127580	5630	5630	5630	5630	0
459	20240503	134700	12127580	5630	5630	5630	5630	0
460	20240503	134600	12127580	5630	5630	5630	5630	0
461	20240503	134500	12127580	5630	5630	5630	5630	0
462	20240503	134400	12127580	5630	5630	5630	5630	0
463	20240503	134300	12127580	5630	5630	5630	5630	0
464	20240503	134200	12127580	5630	5630	5630	5630	1
465	20240503	134100	12121950	5610	5610	5610	5610	0
466	20240503	134000	12121950	5610	5610	5610	5610	0
467	20240503	133900	12121950	5610	5610	5610	5610	0
468	20240503	133800	12121950	5610	5610	5610	5610	0
469	20240503	133700	12121950	5610	5610	5610	5610	1
470	20240503	133600	12116340	5620	5620	5620	5620	0
471	20240503	133500	12116340	5620	5620	5620	5620	0
472	20240503	133400	12116340	5620	5620	5620	5620	0
473	20240503	133300	12116340	5620	5620	5620	5620	0
474	20240503	133200	12116340	5620	5620	5620	5620	0
475	20240503	133100	12116340	5620	5620	5620	5620	0
476	20240503	133000	12116340	5620	5620	5620	5620	0
477	20240503	132900	12116340	5620	5620	5620	5620	0
478	20240503	132800	12116340	5620	5620	5620	5620	0
479	20240503	132700	12116340	5620	5620	5620	5620	0
480	20240503	132600	12116340	5620	5620	5620	5620	0
481	20240503	132500	12116340	5620	5620	5620	5620	0
482	20240503	132400	12116340	5620	5620	5620	5620	0
483	20240503	132300	12116340	5620	5620	5620	5620	0
484	20240503	132200	12116340	5620	5620	5620	5620	0
485	20240503	132100	12116340	5620	5620	5620	5620	0
486	20240503	132000	12116340	5620	5620	5620	5620	0
487	20240503	131900	12116340	5620	5620	5620	5620	0
488	20240503	131800	12116340	5620	5630	5630	5620	8
489	20240503	131700	12071330	5640	5640	5640	5640	0
490	20240503	131600	12071330	5640	5640	5640	5640	0
491	20240503	131500	12071330	5640	5640	5640	5640	0
492	20240503	131400	12071330	5640	5640	5640	5640	0
493	20240503	131300	12071330	5640	5640	5640	5640	0
494	20240503	131200	12071330	5640	5640	5640	5640	252
495	20240503	131100	10650050	5650	5650	5650	5650	0
496	20240503	131000	10650050	5650	5650	5650	5650	0
497	20240503	130900	10650050	5650	5650	5650	5650	0
498	20240503	130800	10650050	5650	5650	5650	5650	0
499	20240503	130700	10650050	5650	5650	5650	5650	0
500	20240503	130600	10650050	5650	5640	5650	5640	14
501	20240503	130500	10571020	5650	5650	5650	5650	15
502	20240503	130400	10486270	5650	5650	5650	5650	0
503	20240503	130300	10486270	5650	5650	5650	5650	0
504	20240503	130200	10486270	5650	5650	5650	5650	0
505	20240503	130100	10486270	5650	5650	5650	5650	110
506	20240503	130000	9864770	5650	5650	5650	5650	0
507	20240503	125900	9864770	5650	5650	5650	5650	0
508	20240503	125800	9864770	5650	5650	5650	5650	0
509	20240503	125700	9864770	5650	5650	5650	5650	1
510	20240503	125600	9859120	5650	5650	5650	5650	0
511	20240503	125500	9859120	5650	5650	5650	5650	0
512	20240503	125400	9859120	5650	5650	5650	5650	2
513	20240503	125300	9847820	5640	5640	5640	5640	0
514	20240503	125200	9847820	5640	5640	5640	5640	0
515	20240503	125100	9847820	5640	5640	5640	5640	0
516	20240503	125000	9847820	5640	5640	5640	5640	241
517	20240503	124900	8488580	5610	5610	5610	5610	0
518	20240503	124800	8488580	5610	5610	5610	5610	30
519	20240503	124700	8320280	5600	5600	5600	5600	0
520	20240503	124600	8320280	5600	5600	5600	5600	1
521	20240503	124500	8314680	5600	5600	5600	5600	1
522	20240503	124400	8309080	5580	5580	5580	5580	0
523	20240503	124300	8309080	5580	5580	5580	5580	100
524	20240503	124200	7751080	5570	5570	5570	5570	0
525	20240503	124100	7751080	5570	5570	5570	5570	0
526	20240503	124000	7751080	5570	5570	5570	5570	0
527	20240503	123900	7751080	5570	5570	5570	5570	0
528	20240503	123800	7751080	5570	5570	5570	5570	0
529	20240503	123700	7751080	5570	5570	5570	5570	0
530	20240503	123600	7751080	5570	5570	5570	5570	0
531	20240503	123500	7751080	5570	5570	5570	5570	1
532	20240503	123400	7745510	5570	5570	5570	5570	0
533	20240503	123300	7745510	5570	5570	5570	5570	1
534	20240503	123200	7739940	5570	5570	5570	5570	0
535	20240503	123100	7739940	5570	5570	5570	5570	0
536	20240503	123000	7739940	5570	5570	5570	5570	0
537	20240503	122900	7739940	5570	5570	5570	5570	0
538	20240503	122800	7739940	5570	5570	5570	5570	0
539	20240503	122700	7739940	5570	5570	5570	5570	0
540	20240503	122600	7739940	5570	5570	5570	5570	0
541	20240503	122500	7739940	5570	5570	5570	5570	0
542	20240503	122400	7739940	5570	5570	5570	5570	0
543	20240503	122300	7739940	5570	5570	5570	5570	0
544	20240503	122200	7739940	5570	5570	5570	5570	0
545	20240503	122100	7739940	5570	5570	5570	5570	0
546	20240503	122000	7739940	5570	5570	5570	5570	0
547	20240503	121900	7739940	5570	5570	5570	5570	0
548	20240503	121800	7739940	5570	5570	5570	5570	0
549	20240503	121700	7739940	5570	5570	5570	5570	0
550	20240503	121600	7739940	5570	5570	5570	5570	0
551	20240503	121500	7739940	5570	5570	5570	5570	0
552	20240503	121400	7739940	5570	5570	5570	5570	0
553	20240503	121300	7739940	5570	5570	5570	5570	0
554	20240503	121200	7739940	5570	5570	5570	5570	0
555	20240503	121100	7739940	5570	5560	5570	5560	72
556	20240503	121000	7339610	5580	5580	5580	5580	0
557	20240503	120900	7339610	5580	5580	5580	5580	0
558	20240503	120800	7339610	5580	5580	5580	5580	0
559	20240503	120700	7339610	5580	5580	5580	5580	0
560	20240503	120600	7339610	5580	5580	5580	5580	0
561	20240503	120500	7339610	5580	5580	5580	5580	0
562	20240503	120400	7339610	5580	5580	5580	5580	0
563	20240503	120300	7339610	5580	5570	5580	5570	201
564	20240503	120200	6218040	5570	5570	5570	5570	0
565	20240503	120100	6218040	5570	5570	5570	5570	0
566	20240503	120000	6218040	5570	5570	5570	5570	0
567	20240503	115900	6218040	5570	5570	5570	5570	0
568	20240503	115800	6218040	5570	5570	5570	5570	0
569	20240503	115700	6218040	5570	5570	5570	5570	0
570	20240503	115600	6218040	5570	5570	5570	5570	0
571	20240503	115500	6218040	5570	5570	5570	5570	0
572	20240503	115400	6218040	5570	5570	5570	5570	0
573	20240503	115300	6218040	5570	5570	5570	5570	0
574	20240503	115200	6218040	5570	5570	5570	5570	9
575	20240503	115100	6167910	5570	5570	5570	5570	0
576	20240503	115000	6167910	5570	5570	5570	5570	0
577	20240503	114900	6167910	5570	5570	5570	5570	0
578	20240503	114800	6167910	5570	5570	5570	5570	0
579	20240503	114700	6167910	5570	5570	5570	5570	0
580	20240503	114600	6167910	5570	5570	5570	5570	0
581	20240503	114500	6167910	5570	5570	5570	5570	0
582	20240503	114400	6167910	5570	5570	5570	5570	0
583	20240503	114300	6167910	5570	5570	5570	5570	2
584	20240503	114200	6156770	5560	5560	5560	5560	0
585	20240503	114100	6156770	5560	5560	5560	5560	0
586	20240503	114000	6156770	5560	5560	5560	5560	0
587	20240503	113900	6156770	5560	5560	5560	5560	0
588	20240503	113800	6156770	5560	5560	5560	5560	0
589	20240503	113700	6156770	5560	5560	5560	5560	0
590	20240503	113600	6156770	5560	5560	5560	5560	0
591	20240503	113500	6156770	5560	5560	5560	5560	0
592	20240503	113400	6156770	5560	5560	5560	5560	0
593	20240503	113300	6156770	5560	5560	5560	5560	0
594	20240503	113200	6156770	5560	5560	5560	5560	0
595	20240503	113100	6156770	5560	5560	5560	5560	0
596	20240503	113000	6156770	5560	5560	5560	5560	0
597	20240503	112900	6156770	5560	5560	5560	5560	38
598	20240503	112800	5945490	5560	5560	5560	5560	0
599	20240503	112700	5945490	5560	5560	5560	5560	0
600	20240503	112600	5945490	5560	5560	5560	5560	0
601	20240503	112500	5945490	5560	5560	5560	5560	0
602	20240503	112400	5945490	5560	5560	5560	5560	0
603	20240503	112300	5945490	5560	5560	5560	5560	0
604	20240503	112200	5945490	5560	5560	5560	5560	0
605	20240503	112100	5945490	5560	5560	5560	5560	0
606	20240503	112000	5945490	5560	5560	5560	5560	0
607	20240503	111900	5945490	5560	5560	5560	5560	0
608	20240503	111800	5945490	5560	5560	5560	5560	0
609	20240503	111700	5945490	5560	5560	5560	5560	1
610	20240503	111600	5939930	5570	5570	5570	5570	0
611	20240503	111500	5939930	5570	5570	5570	5570	2
612	20240503	111400	5928790	5560	5560	5560	5560	46
613	20240503	111300	5673030	5550	5550	5550	5550	0
614	20240503	111200	5673030	5550	5550	5550	5550	0
615	20240503	111100	5673030	5550	5550	5550	5550	0
616	20240503	111000	5673030	5550	5550	5550	5550	0
617	20240503	110900	5673030	5550	5550	5550	5550	0
618	20240503	110800	5673030	5550	5550	5550	5550	1
619	20240503	110700	5667480	5570	5570	5570	5570	0
620	20240503	110600	5667480	5570	5570	5570	5570	0
621	20240503	110500	5667480	5570	5570	5570	5570	0
622	20240503	110400	5667480	5570	5570	5570	5570	0
623	20240503	110300	5667480	5570	5570	5570	5570	0
624	20240503	110200	5667480	5570	5570	5570	5570	0
625	20240503	110100	5667480	5570	5570	5570	5570	0
626	20240503	110000	5667480	5570	5570	5570	5570	0
627	20240503	105900	5667480	5570	5570	5570	5570	0
628	20240503	105800	5667480	5570	5570	5570	5570	0
629	20240503	105700	5667480	5570	5570	5570	5570	0
630	20240503	105600	5667480	5570	5570	5570	5570	0
631	20240503	105500	5667480	5570	5570	5570	5570	0
632	20240503	105400	5667480	5570	5570	5570	5570	0
633	20240503	105300	5667480	5570	5570	5570	5570	0
634	20240503	105200	5667480	5570	5570	5570	5570	0
635	20240503	105100	5667480	5570	5570	5570	5570	0
636	20240503	105000	5667480	5570	5570	5570	5570	0
637	20240503	104900	5667480	5570	5570	5570	5570	0
638	20240503	104800	5667480	5570	5570	5570	5570	0
639	20240503	104700	5667480	5570	5570	5570	5570	0
640	20240503	104600	5667480	5570	5570	5570	5570	0
641	20240503	104500	5667480	5570	5570	5570	5570	0
642	20240503	104400	5667480	5570	5570	5570	5570	0
643	20240503	104300	5667480	5570	5570	5570	5570	7
644	20240503	104200	5628490	5540	5600	5600	5540	330
645	20240503	104100	3797030	5600	5600	5600	5600	0
646	20240503	104000	3797030	5600	5600	5600	5600	10
647	20240503	103900	3741030	5600	5610	5610	5600	19
648	20240503	103800	3634450	5610	5610	5610	5610	0
649	20240503	103700	3634450	5610	5610	5610	5610	0
650	20240503	103600	3634450	5610	5610	5610	5610	0
651	20240503	103500	3634450	5610	5610	5610	5610	0
652	20240503	103400	3634450	5610	5610	5610	5610	0
653	20240503	103300	3634450	5610	5610	5610	5610	0
654	20240503	103200	3634450	5610	5610	5610	5610	0
655	20240503	103100	3634450	5610	5610	5610	5610	200
656	20240503	103000	2512450	5610	5610	5610	5610	0
657	20240503	102900	2512450	5610	5610	5610	5610	0
658	20240503	102800	2512450	5610	5610	5610	5610	0
659	20240503	102700	2512450	5610	5610	5610	5610	0
660	20240503	102600	2512450	5610	5610	5610	5610	0
661	20240503	102500	2512450	5610	5610	5610	5610	0
662	20240503	102400	2512450	5610	5610	5610	5610	0
663	20240503	102300	2512450	5610	5610	5610	5610	0
664	20240503	102200	2512450	5610	5610	5610	5610	0
665	20240503	102100	2512450	5610	5610	5610	5610	0
666	20240503	102000	2512450	5610	5610	5610	5610	0
667	20240503	101900	2512450	5610	5610	5610	5610	0
668	20240503	101800	2512450	5610	5610	5610	5610	0
669	20240503	101700	2512450	5610	5610	5610	5610	0
670	20240503	101600	2512450	5610	5610	5610	5610	0
671	20240503	101500	2512450	5610	5610	5610	5610	0
672	20240503	101400	2512450	5610	5610	5610	5610	0
673	20240503	101300	2512450	5610	5610	5610	5610	0
674	20240503	101200	2512450	5610	5610	5610	5610	0
675	20240503	101100	2512450	5610	5610	5610	5610	0
676	20240503	101000	2512450	5610	5610	5610	5610	0
677	20240503	100900	2512450	5610	5610	5610	5610	0
678	20240503	100800	2512450	5610	5610	5610	5610	0
679	20240503	100700	2512450	5610	5610	5610	5610	0
680	20240503	100600	2512450	5610	5610	5610	5610	0
681	20240503	100500	2512450	5610	5610	5610	5610	0
682	20240503	100400	2512450	5610	5610	5610	5610	0
683	20240503	100300	2512450	5610	5610	5610	5610	0
684	20240503	100200	2512450	5610	5610	5610	5610	0
685	20240503	100100	2512450	5610	5610	5610	5610	0
686	20240503	100000	2512450	5610	5610	5610	5610	0
687	20240503	095900	2512450	5610	5610	5610	5610	0
688	20240503	095800	2512450	5610	5610	5610	5610	0
689	20240503	095700	2512450	5610	5610	5610	5610	1
690	20240503	095600	2506840	5610	5610	5610	5610	0
691	20240503	095500	2506840	5610	5610	5610	5610	1
692	20240503	095400	2501230	5610	5610	5610	5610	0
693	20240503	095300	2501230	5610	5610	5610	5610	0
694	20240503	095200	2501230	5610	5610	5610	5610	0
695	20240503	095100	2501230	5610	5610	5610	5610	2
696	20240503	095000	2490010	5600	5600	5600	5600	0
697	20240503	094900	2490010	5600	5600	5600	5600	0
698	20240503	094800	2490010	5600	5600	5600	5600	23
699	20240503	094700	2361210	5600	5600	5600	5600	0
700	20240503	094600	2361210	5600	5600	5600	5600	0
701	20240503	094500	2361210	5600	5600	5600	5600	0
702	20240503	094400	2361210	5600	5600	5600	5600	0
703	20240503	094300	2361210	5600	5620	5620	5600	202
704	20240503	094200	1229820	5630	5630	5630	5630	0
705	20240503	094100	1229820	5630	5630	5630	5630	0
706	20240503	094000	1229820	5630	5630	5630	5630	12
707	20240503	093900	1162260	5620	5620	5620	5620	0
708	20240503	093800	1162260	5620	5620	5620	5620	0
709	20240503	093700	1162260	5620	5620	5620	5620	0
710	20240503	093600	1162260	5620	5620	5620	5620	0
711	20240503	093500	1162260	5620	5620	5620	5620	0
712	20240503	093400	1162260	5620	5620	5620	5620	0
713	20240503	093300	1162260	5620	5620	5620	5620	0
714	20240503	093200	1162260	5620	5620	5620	5620	0
715	20240503	093100	1162260	5620	5620	5620	5620	0
716	20240503	093000	1162260	5620	5630	5630	5620	3
717	20240503	092900	1145380	5640	5630	5640	5630	50
718	20240503	092800	863390	5640	5640	5640	5640	0
719	20240503	092700	863390	5640	5640	5640	5640	0
720	20240503	092600	863390	5640	5640	5640	5640	0
721	20240503	092500	863390	5640	5630	5640	5630	3
722	20240503	092400	846490	5640	5640	5640	5640	0
723	20240503	092300	846490	5640	5640	5640	5640	0
724	20240503	092200	846490	5640	5640	5640	5640	0
725	20240503	092100	846490	5640	5640	5640	5640	0
726	20240503	092000	846490	5640	5640	5640	5640	1
727	20240503	091900	840850	5600	5600	5600	5600	0
728	20240503	091800	840850	5600	5600	5600	5600	0
729	20240503	091700	840850	5600	5600	5600	5600	0
730	20240503	091600	840850	5600	5600	5600	5600	0
731	20240503	091500	840850	5600	5600	5600	5600	0
732	20240503	091400	840850	5600	5600	5600	5600	0
733	20240503	091300	840850	5600	5600	5600	5600	0
734	20240503	091200	840850	5600	5600	5600	5600	0
735	20240503	091100	840850	5600	5600	5600	5600	0
736	20240503	091000	840850	5600	5600	5600	5600	0
737	20240503	090900	840850	5600	5600	5600	5600	0
738	20240503	090800	840850	5600	5600	5600	5600	0
739	20240503	090700	840850	5600	5600	5600	5600	0
740	20240503	090600	840850	5600	5600	5600	5600	0
741	20240503	090500	840850	5600	5600	5600	5600	0
742	20240503	090400	840850	5600	5600	5600	5600	43
743	20240503	090300	600050	5610	5610	5610	5610	0
744	20240503	090200	600050	5610	5610	5610	5610	0
745	20240503	090100	600050	5610	5610	5610	5610	62
746	20240503	090000	252230	5610	5600	5610	5600	45