KissMeData/035460/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	191800	66025840	2420	2420	2420	2420	407
3	20240503	191700	66025840	2420	2420	2420	2420	0
4	20240503	191600	66025840	2420	2420	2420	2420	0
5	20240503	191500	66025840	2420	2420	2420	2420	0
6	20240503	191400	66025840	2420	2420	2420	2420	0
7	20240503	191300	66025840	2420	2420	2420	2420	0
8	20240503	191200	66025840	2420	2420	2420	2420	0
9	20240503	191100	66025840	2420	2420	2420	2420	0
10	20240503	191000	66025840	2420	2420	2420	2420	0
11	20240503	190900	66025840	2420	2420	2420	2420	0
12	20240503	190800	66025840	2420	2420	2420	2420	0
13	20240503	190700	66025840	2420	2420	2420	2420	0
14	20240503	190600	66025840	2420	2420	2420	2420	0
15	20240503	190500	66025840	2420	2420	2420	2420	0
16	20240503	190400	66025840	2420	2420	2420	2420	0
17	20240503	190300	66025840	2420	2420	2420	2420	0
18	20240503	190200	66025840	2420	2420	2420	2420	0
19	20240503	190100	66025840	2420	2420	2420	2420	0
20	20240503	190000	66025840	2420	2420	2420	2420	0
21	20240503	185900	66025840	2420	2420	2420	2420	0
22	20240503	185800	66025840	2420	2420	2420	2420	0
23	20240503	185700	66025840	2420	2420	2420	2420	0
24	20240503	185600	66025840	2420	2420	2420	2420	0
25	20240503	185500	66025840	2420	2420	2420	2420	0
26	20240503	185400	66025840	2420	2420	2420	2420	0
27	20240503	185300	66025840	2420	2420	2420	2420	0
28	20240503	185200	66025840	2420	2420	2420	2420	0
29	20240503	185100	66025840	2420	2420	2420	2420	0
30	20240503	185000	66025840	2420	2420	2420	2420	0
31	20240503	184900	66025840	2420	2420	2420	2420	0
32	20240503	184800	66025840	2420	2420	2420	2420	407
33	20240503	184700	66025840	2420	2420	2420	2420	0
34	20240503	184600	66025840	2420	2420	2420	2420	0
35	20240503	184500	66025840	2420	2420	2420	2420	0
36	20240503	184400	66025840	2420	2420	2420	2420	0
37	20240503	184300	66025840	2420	2420	2420	2420	0
38	20240503	184200	66025840	2420	2420	2420	2420	0
39	20240503	184100	66025840	2420	2420	2420	2420	0
40	20240503	184000	66025840	2420	2420	2420	2420	0
41	20240503	183900	66025840	2420	2420	2420	2420	0
42	20240503	183800	66025840	2420	2420	2420	2420	0
43	20240503	183700	66025840	2420	2420	2420	2420	0
44	20240503	183600	66025840	2420	2420	2420	2420	0
45	20240503	183500	66025840	2420	2420	2420	2420	0
46	20240503	183400	66025840	2420	2420	2420	2420	0
47	20240503	183300	66025840	2420	2420	2420	2420	0
48	20240503	183200	66025840	2420	2420	2420	2420	0
49	20240503	183100	66025840	2420	2420	2420	2420	0
50	20240503	183000	66025840	2420	2420	2420	2420	0
51	20240503	182900	66025840	2420	2420	2420	2420	0
52	20240503	182800	66025840	2420	2420	2420	2420	0
53	20240503	182700	66025840	2420	2420	2420	2420	0
54	20240503	182600	66025840	2420	2420	2420	2420	0
55	20240503	182500	66025840	2420	2420	2420	2420	0
56	20240503	182400	66025840	2420	2420	2420	2420	0
57	20240503	182300	66025840	2420	2420	2420	2420	0
58	20240503	182200	66025840	2420	2420	2420	2420	0
59	20240503	182100	66025840	2420	2420	2420	2420	0
60	20240503	182000	66025840	2420	2420	2420	2420	0
61	20240503	181900	66025840	2420	2420	2420	2420	0
62	20240503	181800	66025840	2420	2420	2420	2420	407
63	20240503	181700	66025840	2420	2420	2420	2420	0
64	20240503	181600	66025840	2420	2420	2420	2420	0
65	20240503	181500	66025840	2420	2420	2420	2420	0
66	20240503	181400	66025840	2420	2420	2420	2420	0
67	20240503	181300	66025840	2420	2420	2420	2420	0
68	20240503	181200	66025840	2420	2420	2420	2420	0
69	20240503	181100	66025840	2420	2420	2420	2420	0
70	20240503	181000	66025840	2420	2420	2420	2420	0
71	20240503	180900	66025840	2420	2420	2420	2420	0
72	20240503	180800	66025840	2420	2420	2420	2420	0
73	20240503	180700	66025840	2420	2420	2420	2420	0
74	20240503	180600	66025840	2420	2420	2420	2420	0
75	20240503	180500	66025840	2420	2420	2420	2420	0
76	20240503	180400	66025840	2420	2420	2420	2420	0
77	20240503	180300	66025840	2420	2420	2420	2420	0
78	20240503	180200	66025840	2420	2420	2420	2420	0
79	20240503	180100	66025840	2420	2420	2420	2420	0
80	20240503	180000	66025840	2420	2420	2420	2420	0
81	20240503	175900	66025840	2420	2420	2420	2420	0
82	20240503	175800	66025840	2420	2420	2420	2420	0
83	20240503	175700	66025840	2420	2420	2420	2420	0
84	20240503	175600	66025840	2420	2420	2420	2420	0
85	20240503	175500	66025840	2420	2420	2420	2420	0
86	20240503	175400	66025840	2420	2420	2420	2420	0
87	20240503	175300	66025840	2420	2420	2420	2420	0
88	20240503	175200	66025840	2420	2420	2420	2420	0
89	20240503	175100	66025840	2420	2420	2420	2420	0
90	20240503	175000	66025840	2420	2420	2420	2420	0
91	20240503	174900	66025840	2420	2420	2420	2420	0
92	20240503	174800	66025840	2420	2420	2420	2420	407
93	20240503	174700	66025840	2420	2420	2420	2420	0
94	20240503	174600	66025840	2420	2420	2420	2420	0
95	20240503	174500	66025840	2420	2420	2420	2420	0
96	20240503	174400	66025840	2420	2420	2420	2420	0
97	20240503	174300	66025840	2420	2420	2420	2420	0
98	20240503	174200	66025840	2420	2420	2420	2420	0
99	20240503	174100	66025840	2420	2420	2420	2420	0
100	20240503	174000	66025840	2420	2420	2420	2420	0
101	20240503	173900	66025840	2420	2420	2420	2420	0
102	20240503	173800	66025840	2420	2420	2420	2420	0
103	20240503	173700	66025840	2420	2420	2420	2420	0
104	20240503	173600	66025840	2420	2420	2420	2420	0
105	20240503	173500	66025840	2420	2420	2420	2420	0
106	20240503	173400	66025840	2420	2420	2420	2420	0
107	20240503	173300	66025840	2420	2420	2420	2420	0
108	20240503	173200	66025840	2420	2420	2420	2420	0
109	20240503	173100	66025840	2420	2420	2420	2420	0
110	20240503	173000	66025840	2420	2420	2420	2420	0
111	20240503	172900	66025840	2420	2420	2420	2420	0
112	20240503	172800	66025840	2420	2420	2420	2420	0
113	20240503	172700	66025840	2420	2420	2420	2420	0
114	20240503	172600	66025840	2420	2420	2420	2420	0
115	20240503	172500	66025840	2420	2420	2420	2420	0
116	20240503	172400	66025840	2420	2420	2420	2420	0
117	20240503	172300	66025840	2420	2420	2420	2420	0
118	20240503	172200	66025840	2420	2420	2420	2420	0
119	20240503	172100	66025840	2420	2420	2420	2420	0
120	20240503	172000	66025840	2420	2420	2420	2420	0
121	20240503	171900	66025840	2420	2420	2420	2420	0
122	20240503	171800	66025840	2420	2420	2420	2420	407
123	20240503	171700	66025840	2420	2420	2420	2420	0
124	20240503	171600	66025840	2420	2420	2420	2420	0
125	20240503	171500	66025840	2420	2420	2420	2420	0
126	20240503	171400	66025840	2420	2420	2420	2420	0
127	20240503	171300	66025840	2420	2420	2420	2420	0
128	20240503	171200	66025840	2420	2420	2420	2420	0
129	20240503	171100	66025840	2420	2420	2420	2420	0
130	20240503	171000	66025840	2420	2420	2420	2420	0
131	20240503	170900	66025840	2420	2420	2420	2420	0
132	20240503	170800	66025840	2420	2420	2420	2420	0
133	20240503	170700	66025840	2420	2420	2420	2420	0
134	20240503	170600	66025840	2420	2420	2420	2420	0
135	20240503	170500	66025840	2420	2420	2420	2420	0
136	20240503	170400	66025840	2420	2420	2420	2420	0
137	20240503	170300	66025840	2420	2420	2420	2420	0
138	20240503	170200	66025840	2420	2420	2420	2420	0
139	20240503	170100	66025840	2420	2420	2420	2420	0
140	20240503	170000	66025840	2420	2420	2420	2420	0
141	20240503	165900	66025840	2420	2420	2420	2420	0
142	20240503	165800	66025840	2420	2420	2420	2420	0
143	20240503	165700	66025840	2420	2420	2420	2420	0
144	20240503	165600	66025840	2420	2420	2420	2420	0
145	20240503	165500	66025840	2420	2420	2420	2420	0
146	20240503	165400	66025840	2420	2420	2420	2420	0
147	20240503	165300	66025840	2420	2420	2420	2420	0
148	20240503	165200	66025840	2420	2420	2420	2420	0
149	20240503	165100	66025840	2420	2420	2420	2420	0
150	20240503	165000	66025840	2420	2420	2420	2420	0
151	20240503	164900	66025840	2420	2420	2420	2420	0
152	20240503	164800	66025840	2420	2420	2420	2420	407
153	20240503	164700	66025840	2420	2420	2420	2420	0
154	20240503	164600	66025840	2420	2420	2420	2420	0
155	20240503	164500	66025840	2420	2420	2420	2420	0
156	20240503	164400	66025840	2420	2420	2420	2420	0
157	20240503	164300	66025840	2420	2420	2420	2420	0
158	20240503	164200	66025840	2420	2420	2420	2420	0
159	20240503	164100	66025840	2420	2420	2420	2420	0
160	20240503	164000	66025840	2420	2420	2420	2420	0
161	20240503	163900	66025840	2420	2420	2420	2420	0
162	20240503	163800	66025840	2420	2420	2420	2420	0
163	20240503	163700	66025840	2420	2420	2420	2420	0
164	20240503	163600	66025840	2420	2420	2420	2420	0
165	20240503	163500	66025840	2420	2420	2420	2420	0
166	20240503	163400	66025840	2420	2420	2420	2420	0
167	20240503	163300	66025840	2420	2420	2420	2420	0
168	20240503	163200	66025840	2420	2420	2420	2420	0
169	20240503	163100	66025840	2420	2420	2420	2420	0
170	20240503	163000	66025840	2420	2420	2420	2420	0
171	20240503	162900	66025840	2420	2420	2420	2420	0
172	20240503	162800	66025840	2420	2420	2420	2420	0
173	20240503	162700	66025840	2420	2420	2420	2420	0
174	20240503	162600	66025840	2420	2420	2420	2420	0
175	20240503	162500	66025840	2420	2420	2420	2420	0
176	20240503	162400	66025840	2420	2420	2420	2420	0
177	20240503	162300	66025840	2420	2420	2420	2420	0
178	20240503	162200	66025840	2420	2420	2420	2420	0
179	20240503	162100	66025840	2420	2420	2420	2420	0
180	20240503	162000	66025840	2420	2420	2420	2420	0
181	20240503	161900	66025840	2420	2420	2420	2420	0
182	20240503	161800	66025840	2420	2420	2420	2420	407
183	20240503	161700	66025840	2420	2420	2420	2420	0
184	20240503	161600	66025840	2420	2420	2420	2420	0
185	20240503	161500	66025840	2420	2420	2420	2420	0
186	20240503	161400	66025840	2420	2420	2420	2420	0
187	20240503	161300	66025840	2420	2420	2420	2420	0
188	20240503	161200	66025840	2420	2420	2420	2420	0
189	20240503	161100	66025840	2420	2420	2420	2420	0
190	20240503	161000	66025840	2420	2420	2420	2420	0
191	20240503	160900	66025840	2420	2420	2420	2420	0
192	20240503	160800	66025840	2420	2420	2420	2420	0
193	20240503	160700	66025840	2420	2420	2420	2420	0
194	20240503	160600	66025840	2420	2420	2420	2420	0
195	20240503	160500	66025840	2420	2420	2420	2420	0
196	20240503	160400	66025840	2420	2420	2420	2420	0
197	20240503	160300	66025840	2420	2420	2420	2420	0
198	20240503	160200	66025840	2420	2420	2420	2420	0
199	20240503	160100	66025840	2420	2420	2420	2420	0
200	20240503	160000	66025840	2420	2420	2420	2420	0
201	20240503	155900	66025840	2420	2420	2420	2420	0
202	20240503	155800	66025840	2420	2420	2420	2420	0
203	20240503	155700	66025840	2420	2420	2420	2420	0
204	20240503	155600	66025840	2420	2420	2420	2420	0
205	20240503	155500	66025840	2420	2420	2420	2420	0
206	20240503	155400	66025840	2420	2420	2420	2420	0
207	20240503	155300	66025840	2420	2420	2420	2420	0
208	20240503	155200	66025840	2420	2420	2420	2420	0
209	20240503	155100	66025840	2420	2420	2420	2420	0
210	20240503	155000	66025840	2420	2420	2420	2420	0
211	20240503	154900	66025840	2420	2420	2420	2420	0
212	20240503	154800	66025840	2420	2420	2420	2420	407
213	20240503	154700	66025840	2420	2420	2420	2420	0
214	20240503	154600	66025840	2420	2420	2420	2420	0
215	20240503	154500	66025840	2420	2420	2420	2420	0
216	20240503	154400	66025840	2420	2420	2420	2420	0
217	20240503	154300	66025840	2420	2420	2420	2420	0
218	20240503	154200	66025840	2420	2420	2420	2420	0
219	20240503	154100	66025840	2420	2420	2420	2420	0
220	20240503	154000	66025840	2420	2420	2420	2420	0
221	20240503	153900	66025840	2420	2420	2420	2420	0
222	20240503	153800	66025840	2420	2420	2420	2420	0
223	20240503	153700	66025840	2420	2420	2420	2420	0
224	20240503	153600	66025840	2420	2420	2420	2420	0
225	20240503	153500	66025840	2420	2420	2420	2420	0
226	20240503	153400	66025840	2420	2420	2420	2420	0
227	20240503	153300	66025840	2420	2420	2420	2420	0
228	20240503	153200	66025840	2420	2420	2420	2420	0
229	20240503	153100	66025840	2420	2420	2420	2420	0
230	20240503	153000	66025840	2420	2420	2420	2420	407
231	20240503	152900	65040900	2400	2400	2400	2400	0
232	20240503	152800	65040900	2400	2400	2400	2400	0
233	20240503	152700	65040900	2400	2400	2400	2400	0
234	20240503	152600	65040900	2400	2400	2400	2400	0
235	20240503	152500	65040900	2400	2400	2400	2400	0
236	20240503	152400	65040900	2400	2400	2400	2400	0
237	20240503	152300	65040900	2400	2400	2400	2400	0
238	20240503	152200	65040900	2400	2400	2400	2400	0
239	20240503	152100	65040900	2400	2400	2400	2400	0
240	20240503	152000	65040900	2400	2400	2400	2400	0
241	20240503	151900	65040900	2400	2410	2415	2400	825
242	20240503	151800	63052510	2410	2405	2410	2400	614
243	20240503	151700	61577630	2405	2405	2405	2405	0
244	20240503	151600	61577630	2405	2405	2405	2405	29
245	20240503	151500	61507885	2410	2410	2410	2410	30
246	20240503	151400	61435585	2410	2410	2410	2410	0
247	20240503	151300	61435585	2410	2410	2410	2410	74
248	20240503	151200	61257245	2400	2400	2400	2400	104
249	20240503	151100	61007645	2410	2405	2410	2400	3130
250	20240503	151000	53486785	2410	2410	2410	2410	0
251	20240503	150900	53486785	2410	2405	2410	2405	15
252	20240503	150800	53450685	2410	2410	2410	2410	0
253	20240503	150700	53450685	2410	2410	2410	2410	5
254	20240503	150600	53438635	2410	2410	2410	2410	0
255	20240503	150500	53438635	2410	2410	2410	2410	0
256	20240503	150400	53438635	2410	2410	2410	2410	5
257	20240503	150300	53426585	2410	2410	2410	2410	0
258	20240503	150200	53426585	2410	2410	2410	2410	0
259	20240503	150100	53426585	2410	2410	2410	2410	5
260	20240503	150000	53414535	2410	2410	2410	2410	0
261	20240503	145900	53414535	2410	2410	2410	2410	239
262	20240503	145800	52838545	2410	2410	2410	2410	0
263	20240503	145700	52838545	2410	2410	2410	2410	5
264	20240503	145600	52826495	2410	2410	2410	2410	0
265	20240503	145500	52826495	2410	2410	2410	2410	0
266	20240503	145400	52826495	2410	2410	2410	2410	0
267	20240503	145300	52826495	2410	2410	2410	2410	5
268	20240503	145200	52814445	2405	2405	2405	2405	0
269	20240503	145100	52814445	2405	2405	2405	2405	65
270	20240503	145000	52658120	2410	2410	2410	2410	0
271	20240503	144900	52658120	2410	2410	2410	2410	0
272	20240503	144800	52658120	2410	2405	2410	2405	311
273	20240503	144700	51910110	2410	2410	2410	2410	5
274	20240503	144600	51898060	2410	2410	2410	2410	0
275	20240503	144500	51898060	2410	2410	2410	2410	0
276	20240503	144400	51898060	2410	2410	2410	2410	0
277	20240503	144300	51898060	2410	2410	2410	2410	5
278	20240503	144200	51886010	2410	2410	2410	2410	0
279	20240503	144100	51886010	2410	2410	2410	2410	0
280	20240503	144000	51886010	2410	2410	2410	2410	1
281	20240503	143900	51883600	2410	2410	2410	2410	5
282	20240503	143800	51871550	2410	2410	2410	2410	0
283	20240503	143700	51871550	2410	2410	2410	2410	10
284	20240503	143600	51847450	2410	2410	2410	2410	0
285	20240503	143500	51847450	2410	2410	2410	2410	0
286	20240503	143400	51847450	2410	2410	2410	2410	0
287	20240503	143300	51847450	2410	2410	2410	2410	0
288	20240503	143200	51847450	2410	2410	2410	2410	0
289	20240503	143100	51847450	2410	2410	2410	2410	0
290	20240503	143000	51847450	2410	2410	2410	2410	0
291	20240503	142900	51847450	2410	2410	2410	2410	0
292	20240503	142800	51847450	2410	2410	2410	2410	1
293	20240503	142700	51845040	2405	2405	2405	2405	0
294	20240503	142600	51845040	2405	2405	2405	2405	150
295	20240503	142500	51484290	2410	2410	2410	2410	0
296	20240503	142400	51484290	2410	2410	2410	2410	4
297	20240503	142300	51474650	2405	2405	2405	2405	0
298	20240503	142200	51474650	2405	2405	2405	2405	1
299	20240503	142100	51472245	2410	2410	2410	2410	0
300	20240503	142000	51472245	2410	2410	2410	2410	0
301	20240503	141900	51472245	2410	2410	2410	2410	0
302	20240503	141800	51472245	2410	2410	2410	2410	0
303	20240503	141700	51472245	2410	2410	2410	2410	1
304	20240503	141600	51469835	2405	2410	2410	2405	33
305	20240503	141500	51390330	2410	2410	2410	2410	0
306	20240503	141400	51390330	2410	2410	2410	2410	0
307	20240503	141300	51390330	2410	2410	2410	2410	0
308	20240503	141200	51390330	2410	2410	2410	2410	0
309	20240503	141100	51390330	2410	2410	2410	2410	0
310	20240503	141000	51390330	2410	2410	2410	2410	0
311	20240503	140900	51390330	2410	2410	2410	2410	0
312	20240503	140800	51390330	2410	2410	2410	2410	0
313	20240503	140700	51390330	2410	2410	2410	2410	1
314	20240503	140600	51387920	2410	2405	2410	2405	76
315	20240503	140500	51205100	2410	2410	2410	2410	0
316	20240503	140400	51205100	2410	2410	2410	2410	0
317	20240503	140300	51205100	2410	2405	2410	2405	218
318	20240503	140200	50680700	2410	2410	2410	2410	0
319	20240503	140100	50680700	2410	2410	2410	2410	0
320	20240503	140000	50680700	2410	2410	2410	2410	0
321	20240503	135900	50680700	2410	2410	2410	2410	0
322	20240503	135800	50680700	2410	2410	2410	2410	0
323	20240503	135700	50680700	2410	2405	2410	2405	2132
324	20240503	135600	45550725	2410	2410	2410	2410	0
325	20240503	135500	45550725	2410	2410	2410	2410	0
326	20240503	135400	45550725	2410	2410	2410	2410	0
327	20240503	135300	45550725	2410	2410	2410	2410	0
328	20240503	135200	45550725	2410	2410	2410	2410	0
329	20240503	135100	45550725	2410	2410	2410	2410	0
330	20240503	135000	45550725	2410	2410	2410	2410	0
331	20240503	134900	45550725	2410	2410	2410	2410	26
332	20240503	134800	45488065	2415	2415	2415	2415	0
333	20240503	134700	45488065	2415	2415	2415	2415	0
334	20240503	134600	45488065	2415	2415	2415	2415	0
335	20240503	134500	45488065	2415	2415	2415	2415	4
336	20240503	134400	45478405	2420	2420	2420	2420	0
337	20240503	134300	45478405	2420	2420	2420	2420	0
338	20240503	134200	45478405	2420	2420	2420	2420	0
339	20240503	134100	45478405	2420	2420	2420	2420	0
340	20240503	134000	45478405	2420	2420	2420	2420	1
341	20240503	133900	45475985	2415	2415	2415	2415	0
342	20240503	133800	45475985	2415	2415	2415	2415	0
343	20240503	133700	45475985	2415	2415	2415	2415	10
344	20240503	133600	45451835	2415	2415	2415	2415	0
345	20240503	133500	45451835	2415	2415	2415	2415	190
346	20240503	133400	44992985	2420	2420	2420	2420	0
347	20240503	133300	44992985	2420	2410	2420	2410	160
348	20240503	133200	44607090	2410	2410	2410	2410	0
349	20240503	133100	44607090	2410	2410	2410	2410	0
350	20240503	133000	44607090	2410	2405	2410	2405	1051
351	20240503	132900	42079180	2410	2410	2410	2410	0
352	20240503	132800	42079180	2410	2410	2410	2410	0
353	20240503	132700	42079180	2410	2410	2410	2410	0
354	20240503	132600	42079180	2410	2410	2410	2410	18
355	20240503	132500	42035800	2410	2410	2410	2410	0
356	20240503	132400	42035800	2410	2410	2410	2410	0
357	20240503	132300	42035800	2410	2410	2410	2410	79
358	20240503	132200	41845410	2410	2410	2410	2410	0
359	20240503	132100	41845410	2410	2410	2410	2410	0
360	20240503	132000	41845410	2410	2410	2410	2410	46
361	20240503	131900	41734550	2415	2415	2415	2415	49
362	20240503	131800	41616215	2415	2415	2415	2415	0
363	20240503	131700	41616215	2415	2415	2415	2415	0
364	20240503	131600	41616215	2415	2415	2415	2415	0
365	20240503	131500	41616215	2415	2415	2415	2415	0
366	20240503	131400	41616215	2415	2410	2415	2410	105
367	20240503	131300	41363080	2410	2410	2410	2410	0
368	20240503	131200	41363080	2410	2410	2410	2410	0
369	20240503	131100	41363080	2410	2410	2410	2410	68
370	20240503	131000	41199200	2410	2410	2410	2410	74
371	20240503	130900	41020860	2410	2410	2410	2410	4
372	20240503	130800	41011220	2410	2410	2410	2410	5
373	20240503	130700	40999170	2410	2410	2410	2410	15
374	20240503	130600	40963020	2410	2410	2410	2410	0
375	20240503	130500	40963020	2410	2410	2410	2410	9
376	20240503	130400	40941330	2410	2410	2410	2410	0
377	20240503	130300	40941330	2410	2410	2410	2410	5
378	20240503	130200	40929280	2410	2410	2410	2410	132
379	20240503	130100	40611160	2410	2410	2410	2410	0
380	20240503	130000	40611160	2410	2410	2410	2410	0
381	20240503	125900	40611160	2410	2410	2410	2410	0
382	20240503	125800	40611160	2410	2410	2410	2410	5
383	20240503	125700	40599110	2410	2410	2410	2410	0
384	20240503	125600	40599110	2410	2410	2410	2410	0
385	20240503	125500	40599110	2410	2410	2410	2410	0
386	20240503	125400	40599110	2410	2410	2410	2410	0
387	20240503	125300	40599110	2410	2410	2410	2410	0
388	20240503	125200	40599110	2410	2410	2410	2410	0
389	20240503	125100	40599110	2410	2410	2410	2410	10
390	20240503	125000	40575010	2410	2410	2410	2410	100
391	20240503	124900	40334010	2410	2410	2410	2410	0
392	20240503	124800	40334010	2410	2410	2410	2410	0
393	20240503	124700	40334010	2410	2410	2410	2410	0
394	20240503	124600	40334010	2410	2410	2410	2410	0
395	20240503	124500	40334010	2410	2410	2410	2410	2
396	20240503	124400	40329190	2410	2410	2410	2410	0
397	20240503	124300	40329190	2410	2410	2410	2410	0
398	20240503	124200	40329190	2410	2410	2410	2410	0
399	20240503	124100	40329190	2410	2410	2410	2410	0
400	20240503	124000	40329190	2410	2410	2410	2410	137
401	20240503	123900	39999020	2410	2410	2410	2410	1
402	20240503	123800	39996610	2410	2410	2410	2410	41
403	20240503	123700	39897800	2410	2410	2410	2410	0
404	20240503	123600	39897800	2410	2410	2410	2410	20
405	20240503	123500	39849600	2405	2405	2405	2405	0
406	20240503	123400	39849600	2405	2405	2405	2405	0
407	20240503	123300	39849600	2405	2405	2405	2405	57
408	20240503	123200	39712515	2400	2400	2400	2400	0
409	20240503	123100	39712515	2400	2400	2400	2400	87
410	20240503	123000	39503715	2405	2405	2405	2405	0
411	20240503	122900	39503715	2405	2405	2405	2405	0
412	20240503	122800	39503715	2405	2405	2405	2405	100
413	20240503	122700	39263215	2405	2405	2405	2405	0
414	20240503	122600	39263215	2405	2405	2405	2405	0
415	20240503	122500	39263215	2405	2405	2405	2405	0
416	20240503	122400	39263215	2405	2405	2405	2405	0
417	20240503	122300	39263215	2405	2405	2405	2405	63
418	20240503	122200	39111700	2410	2405	2410	2400	363
419	20240503	122100	38238725	2405	2405	2405	2405	0
420	20240503	122000	38238725	2405	2405	2405	2405	129
421	20240503	121900	37928480	2410	2410	2410	2410	0
422	20240503	121800	37928480	2410	2410	2410	2410	0
423	20240503	121700	37928480	2410	2410	2410	2410	0
424	20240503	121600	37928480	2410	2410	2410	2410	5
425	20240503	121500	37916430	2410	2410	2410	2410	0
426	20240503	121400	37916430	2410	2410	2410	2410	0
427	20240503	121300	37916430	2410	2410	2410	2410	0
428	20240503	121200	37916430	2410	2410	2410	2410	0
429	20240503	121100	37916430	2410	2410	2410	2410	5
430	20240503	121000	37904380	2410	2410	2410	2410	0
431	20240503	120900	37904380	2410	2410	2410	2410	0
432	20240503	120800	37904380	2410	2410	2410	2410	15
433	20240503	120700	37868230	2410	2410	2410	2410	0
434	20240503	120600	37868230	2410	2410	2410	2410	5
435	20240503	120500	37856180	2410	2410	2410	2410	0
436	20240503	120400	37856180	2410	2410	2410	2410	0
437	20240503	120300	37856180	2410	2410	2410	2410	0
438	20240503	120200	37856180	2410	2410	2410	2410	0
439	20240503	120100	37856180	2410	2410	2410	2410	0
440	20240503	120000	37856180	2410	2410	2410	2410	5
441	20240503	115900	37844130	2410	2410	2410	2410	0
442	20240503	115800	37844130	2410	2410	2410	2410	0
443	20240503	115700	37844130	2410	2410	2410	2410	0
444	20240503	115600	37844130	2410	2410	2410	2410	0
445	20240503	115500	37844130	2410	2410	2410	2410	0
446	20240503	115400	37844130	2410	2410	2410	2410	16
447	20240503	115300	37805570	2405	2405	2405	2405	0
448	20240503	115200	37805570	2405	2405	2405	2405	0
449	20240503	115100	37805570	2405	2405	2405	2405	0
450	20240503	115000	37805570	2405	2405	2405	2405	0
451	20240503	114900	37805570	2405	2405	2405	2405	0
452	20240503	114800	37805570	2405	2405	2405	2405	0
453	20240503	114700	37805570	2405	2405	2405	2405	0
454	20240503	114600	37805570	2405	2405	2405	2405	0
455	20240503	114500	37805570	2405	2405	2405	2405	0
456	20240503	114400	37805570	2405	2405	2405	2405	0
457	20240503	114300	37805570	2405	2405	2405	2405	0
458	20240503	114200	37805570	2405	2405	2405	2405	1
459	20240503	114100	37803165	2405	2405	2405	2405	0
460	20240503	114000	37803165	2405	2405	2405	2405	0
461	20240503	113900	37803165	2405	2405	2405	2405	0
462	20240503	113800	37803165	2405	2405	2405	2405	1
463	20240503	113700	37800760	2410	2410	2410	2410	0
464	20240503	113600	37800760	2410	2410	2410	2410	0
465	20240503	113500	37800760	2410	2410	2410	2410	0
466	20240503	113400	37800760	2410	2410	2410	2410	129
467	20240503	113300	37489870	2410	2410	2410	2410	0
468	20240503	113200	37489870	2410	2410	2410	2410	0
469	20240503	113100	37489870	2410	2410	2410	2410	0
470	20240503	113000	37489870	2410	2410	2410	2410	0
471	20240503	112900	37489870	2410	2410	2410	2410	0
472	20240503	112800	37489870	2410	2410	2410	2410	0
473	20240503	112700	37489870	2410	2410	2410	2410	0
474	20240503	112600	37489870	2410	2410	2410	2405	818
475	20240503	112500	35522215	2405	2400	2405	2400	571
476	20240503	112400	34149960	2405	2405	2405	2405	147
477	20240503	112300	33796425	2420	2420	2420	2420	0
478	20240503	112200	33796425	2420	2420	2420	2420	0
479	20240503	112100	33796425	2420	2405	2420	2405	155
480	20240503	112000	33423260	2400	2400	2400	2400	0
481	20240503	111900	33423260	2400	2400	2400	2400	0
482	20240503	111800	33423260	2400	2400	2400	2400	0
483	20240503	111700	33423260	2400	2400	2400	2400	0
484	20240503	111600	33423260	2400	2400	2400	2400	1
485	20240503	111500	33420860	2400	2400	2400	2400	0
486	20240503	111400	33420860	2400	2400	2400	2400	0
487	20240503	111300	33420860	2400	2400	2400	2400	100
488	20240503	111200	33180860	2420	2420	2420	2420	0
489	20240503	111100	33180860	2420	2420	2420	2420	0
490	20240503	111000	33180860	2420	2420	2420	2420	0
491	20240503	110900	33180860	2420	2420	2420	2420	0
492	20240503	110800	33180860	2420	2420	2420	2420	0
493	20240503	110700	33180860	2420	2410	2420	2400	1441
494	20240503	110600	29716535	2425	2425	2425	2425	0
495	20240503	110500	29716535	2425	2425	2425	2425	0
496	20240503	110400	29716535	2425	2405	2425	2405	134
497	20240503	110300	29393885	2410	2410	2410	2410	0
498	20240503	110200	29393885	2410	2410	2410	2410	0
499	20240503	110100	29393885	2410	2410	2425	2410	1119
500	20240503	110000	26696075	2415	2415	2415	2415	0
501	20240503	105900	26696075	2415	2415	2415	2415	0
502	20240503	105800	26696075	2415	2415	2415	2415	0
503	20240503	105700	26696075	2415	2415	2415	2415	0
504	20240503	105600	26696075	2415	2415	2415	2415	0
505	20240503	105500	26696075	2415	2415	2415	2415	0
506	20240503	105400	26696075	2415	2415	2415	2415	0
507	20240503	105300	26696075	2415	2415	2415	2415	0
508	20240503	105200	26696075	2415	2415	2415	2415	0
509	20240503	105100	26696075	2415	2415	2415	2415	0
510	20240503	105000	26696075	2415	2420	2420	2415	44
511	20240503	104900	26589760	2425	2425	2425	2425	0
512	20240503	104800	26589760	2425	2420	2425	2420	20
513	20240503	104700	26541290	2425	2425	2425	2425	0
514	20240503	104600	26541290	2425	2425	2425	2425	0
515	20240503	104500	26541290	2425	2425	2425	2425	0
516	20240503	104400	26541290	2425	2425	2425	2425	1
517	20240503	104300	26538865	2425	2425	2425	2425	0
518	20240503	104200	26538865	2425	2425	2425	2425	0
519	20240503	104100	26538865	2425	2425	2425	2425	2
520	20240503	104000	26534015	2420	2420	2420	2420	0
521	20240503	103900	26534015	2420	2420	2420	2420	0
522	20240503	103800	26534015	2420	2420	2420	2420	0
523	20240503	103700	26534015	2420	2420	2420	2420	0
524	20240503	103600	26534015	2420	2420	2420	2420	0
525	20240503	103500	26534015	2420	2420	2420	2420	61
526	20240503	103400	26386395	2425	2425	2425	2425	0
527	20240503	103300	26386395	2425	2425	2425	2425	0
528	20240503	103200	26386395	2425	2425	2425	2425	0
529	20240503	103100	26386395	2425	2425	2425	2425	0
530	20240503	103000	26386395	2425	2410	2425	2410	341
531	20240503	102900	25564570	2430	2430	2430	2430	0
532	20240503	102800	25564570	2430	2430	2430	2430	29
533	20240503	102700	25494100	2415	2415	2415	2415	0
534	20240503	102600	25494100	2415	2415	2415	2415	0
535	20240503	102500	25494100	2415	2415	2415	2410	101
536	20240503	102400	25250220	2430	2430	2430	2430	0
537	20240503	102300	25250220	2430	2430	2430	2430	4
538	20240503	102200	25240500	2430	2415	2430	2415	28
539	20240503	102100	25172595	2420	2420	2420	2420	0
540	20240503	102000	25172595	2420	2420	2420	2420	0
541	20240503	101900	25172595	2420	2420	2420	2420	0
542	20240503	101800	25172595	2420	2420	2420	2420	16
543	20240503	101700	25133875	2430	2430	2430	2430	2
544	20240503	101600	25129015	2420	2420	2420	2420	0
545	20240503	101500	25129015	2420	2420	2420	2420	0
546	20240503	101400	25129015	2420	2420	2420	2420	127
547	20240503	101300	24821675	2430	2420	2430	2420	87
548	20240503	101200	24610705	2420	2420	2420	2420	200
549	20240503	101100	24126705	2420	2420	2420	2420	0
550	20240503	101000	24126705	2420	2420	2420	2420	0
551	20240503	100900	24126705	2420	2420	2420	2420	0
552	20240503	100800	24126705	2420	2420	2420	2420	0
553	20240503	100700	24126705	2420	2420	2420	2420	0
554	20240503	100600	24126705	2420	2420	2420	2420	98
555	20240503	100500	23889545	2425	2420	2425	2420	642
556	20240503	100400	22335760	2420	2420	2420	2420	0
557	20240503	100300	22335760	2420	2420	2420	2420	5
558	20240503	100200	22323660	2420	2420	2420	2420	29
559	20240503	100100	22253480	2415	2415	2415	2415	98
560	20240503	100000	22016810	2415	2415	2415	2415	192
561	20240503	095900	21553130	2420	2420	2420	2420	0
562	20240503	095800	21553130	2420	2420	2420	2420	0
563	20240503	095700	21553130	2420	2420	2420	2420	14
564	20240503	095600	21519250	2420	2420	2420	2420	1
565	20240503	095500	21516830	2415	2415	2415	2415	4
566	20240503	095400	21507170	2415	2415	2415	2415	489
567	20240503	095300	20326235	2410	2410	2410	2410	207
568	20240503	095200	19827365	2410	2410	2410	2410	0
569	20240503	095100	19827365	2410	2410	2410	2410	8
570	20240503	095000	19808085	2410	2410	2410	2410	142
571	20240503	094900	19465865	2415	2415	2415	2415	0
572	20240503	094800	19465865	2415	2415	2415	2415	0
573	20240503	094700	19465865	2415	2415	2415	2415	1
574	20240503	094600	19463450	2405	2405	2405	2405	200
575	20240503	094500	18982450	2415	2405	2415	2405	542
576	20240503	094400	17678520	2405	2405	2405	2405	103
577	20240503	094300	17430805	2405	2405	2405	2405	160
578	20240503	094200	17046005	2410	2410	2410	2410	0
579	20240503	094100	17046005	2410	2410	2410	2410	1
580	20240503	094000	17043595	2410	2410	2410	2410	0
581	20240503	093900	17043595	2410	2410	2410	2410	0
582	20240503	093800	17043595	2410	2410	2410	2410	133
583	20240503	093700	16723065	2415	2415	2415	2415	0
584	20240503	093600	16723065	2415	2415	2415	2415	420
585	20240503	093500	15708765	2420	2420	2420	2420	13
586	20240503	093400	15677305	2420	2415	2420	2415	47
587	20240503	093300	15563775	2415	2415	2415	2415	0
588	20240503	093200	15563775	2415	2415	2415	2415	0
589	20240503	093100	15563775	2415	2415	2415	2415	1
590	20240503	093000	15561360	2415	2415	2415	2415	582
591	20240503	092900	14155830	2415	2415	2415	2415	0
592	20240503	092800	14155830	2415	2415	2415	2415	0
593	20240503	092700	14155830	2415	2415	2415	2415	0
594	20240503	092600	14155830	2415	2415	2415	2415	10
595	20240503	092500	14131680	2425	2425	2425	2425	1
596	20240503	092400	14129255	2405	2405	2405	2405	0
597	20240503	092300	14129255	2405	2405	2405	2405	0
598	20240503	092200	14129255	2405	2410	2410	2405	650
599	20240503	092100	12564725	2425	2410	2425	2410	1501
600	20240503	092000	8947300	2425	2425	2425	2425	0
601	20240503	091900	8947300	2425	2425	2425	2425	0
602	20240503	091800	8947300	2425	2425	2425	2425	0
603	20240503	091700	8947300	2425	2425	2425	2425	0
604	20240503	091600	8947300	2425	2425	2425	2425	0
605	20240503	091500	8947300	2425	2425	2425	2425	0
606	20240503	091400	8947300	2425	2425	2425	2425	1
607	20240503	091300	8944875	2405	2405	2405	2405	0
608	20240503	091200	8944875	2405	2405	2405	2405	798
609	20240503	091100	7025685	2415	2415	2415	2415	1
610	20240503	091000	7023270	2410	2410	2410	2410	155
611	20240503	090900	6649720	2410	2410	2410	2410	3
612	20240503	090800	6642490	2405	2410	2410	2405	97
613	20240503	090700	6409105	2415	2420	2420	2415	212
614	20240503	090600	5896125	2430	2425	2430	2425	36
615	20240503	090500	5808800	2430	2430	2430	2430	56
616	20240503	090400	5672720	2430	2430	2430	2430	0
617	20240503	090300	5672720	2430	2430	2430	2430	0
618	20240503	090200	5672720	2430	2430	2430	2430	0
619	20240503	090100	5672720	2430	2430	2430	2430	0
620	20240503	090000	5672720	2430	2415	2430	2410	2241