KissMeData/036580/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	192000	42261260	2920	2920	2920	2920	177
3	20240503	191900	42261260	2920	2920	2920	2920	0
4	20240503	191800	42261260	2920	2920	2920	2920	0
5	20240503	191700	42261260	2920	2920	2920	2920	0
6	20240503	191600	42261260	2920	2920	2920	2920	0
7	20240503	191500	42261260	2920	2920	2920	2920	0
8	20240503	191400	42261260	2920	2920	2920	2920	0
9	20240503	191300	42261260	2920	2920	2920	2920	0
10	20240503	191200	42261260	2920	2920	2920	2920	0
11	20240503	191100	42261260	2920	2920	2920	2920	0
12	20240503	191000	42261260	2920	2920	2920	2920	0
13	20240503	190900	42261260	2920	2920	2920	2920	0
14	20240503	190800	42261260	2920	2920	2920	2920	0
15	20240503	190700	42261260	2920	2920	2920	2920	0
16	20240503	190600	42261260	2920	2920	2920	2920	0
17	20240503	190500	42261260	2920	2920	2920	2920	0
18	20240503	190400	42261260	2920	2920	2920	2920	0
19	20240503	190300	42261260	2920	2920	2920	2920	0
20	20240503	190200	42261260	2920	2920	2920	2920	0
21	20240503	190100	42261260	2920	2920	2920	2920	0
22	20240503	190000	42261260	2920	2920	2920	2920	0
23	20240503	185900	42261260	2920	2920	2920	2920	0
24	20240503	185800	42261260	2920	2920	2920	2920	0
25	20240503	185700	42261260	2920	2920	2920	2920	0
26	20240503	185600	42261260	2920	2920	2920	2920	0
27	20240503	185500	42261260	2920	2920	2920	2920	0
28	20240503	185400	42261260	2920	2920	2920	2920	0
29	20240503	185300	42261260	2920	2920	2920	2920	0
30	20240503	185200	42261260	2920	2920	2920	2920	0
31	20240503	185100	42261260	2920	2920	2920	2920	0
32	20240503	185000	42261260	2920	2920	2920	2920	177
33	20240503	184900	42261260	2920	2920	2920	2920	0
34	20240503	184800	42261260	2920	2920	2920	2920	0
35	20240503	184700	42261260	2920	2920	2920	2920	0
36	20240503	184600	42261260	2920	2920	2920	2920	0
37	20240503	184500	42261260	2920	2920	2920	2920	0
38	20240503	184400	42261260	2920	2920	2920	2920	0
39	20240503	184300	42261260	2920	2920	2920	2920	0
40	20240503	184200	42261260	2920	2920	2920	2920	0
41	20240503	184100	42261260	2920	2920	2920	2920	0
42	20240503	184000	42261260	2920	2920	2920	2920	0
43	20240503	183900	42261260	2920	2920	2920	2920	0
44	20240503	183800	42261260	2920	2920	2920	2920	0
45	20240503	183700	42261260	2920	2920	2920	2920	0
46	20240503	183600	42261260	2920	2920	2920	2920	0
47	20240503	183500	42261260	2920	2920	2920	2920	0
48	20240503	183400	42261260	2920	2920	2920	2920	0
49	20240503	183300	42261260	2920	2920	2920	2920	0
50	20240503	183200	42261260	2920	2920	2920	2920	0
51	20240503	183100	42261260	2920	2920	2920	2920	0
52	20240503	183000	42261260	2920	2920	2920	2920	0
53	20240503	182900	42261260	2920	2920	2920	2920	0
54	20240503	182800	42261260	2920	2920	2920	2920	0
55	20240503	182700	42261260	2920	2920	2920	2920	0
56	20240503	182600	42261260	2920	2920	2920	2920	0
57	20240503	182500	42261260	2920	2920	2920	2920	0
58	20240503	182400	42261260	2920	2920	2920	2920	0
59	20240503	182300	42261260	2920	2920	2920	2920	0
60	20240503	182200	42261260	2920	2920	2920	2920	0
61	20240503	182100	42261260	2920	2920	2920	2920	0
62	20240503	182000	42261260	2920	2920	2920	2920	177
63	20240503	181900	42261260	2920	2920	2920	2920	0
64	20240503	181800	42261260	2920	2920	2920	2920	0
65	20240503	181700	42261260	2920	2920	2920	2920	0
66	20240503	181600	42261260	2920	2920	2920	2920	0
67	20240503	181500	42261260	2920	2920	2920	2920	0
68	20240503	181400	42261260	2920	2920	2920	2920	0
69	20240503	181300	42261260	2920	2920	2920	2920	0
70	20240503	181200	42261260	2920	2920	2920	2920	0
71	20240503	181100	42261260	2920	2920	2920	2920	0
72	20240503	181000	42261260	2920	2920	2920	2920	0
73	20240503	180900	42261260	2920	2920	2920	2920	0
74	20240503	180800	42261260	2920	2920	2920	2920	0
75	20240503	180700	42261260	2920	2920	2920	2920	0
76	20240503	180600	42261260	2920	2920	2920	2920	0
77	20240503	180500	42261260	2920	2920	2920	2920	0
78	20240503	180400	42261260	2920	2920	2920	2920	0
79	20240503	180300	42261260	2920	2920	2920	2920	0
80	20240503	180200	42261260	2920	2920	2920	2920	0
81	20240503	180100	42261260	2920	2920	2920	2920	0
82	20240503	180000	42261260	2920	2920	2920	2920	0
83	20240503	175900	42261260	2920	2920	2920	2920	0
84	20240503	175800	42261260	2920	2920	2920	2920	0
85	20240503	175700	42261260	2920	2920	2920	2920	0
86	20240503	175600	42261260	2920	2920	2920	2920	0
87	20240503	175500	42261260	2920	2920	2920	2920	0
88	20240503	175400	42261260	2920	2920	2920	2920	0
89	20240503	175300	42261260	2920	2920	2920	2920	0
90	20240503	175200	42261260	2920	2920	2920	2920	0
91	20240503	175100	42261260	2920	2920	2920	2920	0
92	20240503	175000	42261260	2920	2920	2920	2920	177
93	20240503	174900	42261260	2920	2920	2920	2920	0
94	20240503	174800	42261260	2920	2920	2920	2920	0
95	20240503	174700	42261260	2920	2920	2920	2920	0
96	20240503	174600	42261260	2920	2920	2920	2920	0
97	20240503	174500	42261260	2920	2920	2920	2920	0
98	20240503	174400	42261260	2920	2920	2920	2920	0
99	20240503	174300	42261260	2920	2920	2920	2920	0
100	20240503	174200	42261260	2920	2920	2920	2920	0
101	20240503	174100	42261260	2920	2920	2920	2920	0
102	20240503	174000	42261260	2920	2920	2920	2920	0
103	20240503	173900	42261260	2920	2920	2920	2920	0
104	20240503	173800	42261260	2920	2920	2920	2920	0
105	20240503	173700	42261260	2920	2920	2920	2920	0
106	20240503	173600	42261260	2920	2920	2920	2920	0
107	20240503	173500	42261260	2920	2920	2920	2920	0
108	20240503	173400	42261260	2920	2920	2920	2920	0
109	20240503	173300	42261260	2920	2920	2920	2920	0
110	20240503	173200	42261260	2920	2920	2920	2920	0
111	20240503	173100	42261260	2920	2920	2920	2920	0
112	20240503	173000	42261260	2920	2920	2920	2920	0
113	20240503	172900	42261260	2920	2920	2920	2920	0
114	20240503	172800	42261260	2920	2920	2920	2920	0
115	20240503	172700	42261260	2920	2920	2920	2920	0
116	20240503	172600	42261260	2920	2920	2920	2920	0
117	20240503	172500	42261260	2920	2920	2920	2920	0
118	20240503	172400	42261260	2920	2920	2920	2920	0
119	20240503	172300	42261260	2920	2920	2920	2920	0
120	20240503	172200	42261260	2920	2920	2920	2920	0
121	20240503	172100	42261260	2920	2920	2920	2920	0
122	20240503	172000	42261260	2920	2920	2920	2920	177
123	20240503	171900	42261260	2920	2920	2920	2920	0
124	20240503	171800	42261260	2920	2920	2920	2920	0
125	20240503	171700	42261260	2920	2920	2920	2920	0
126	20240503	171600	42261260	2920	2920	2920	2920	0
127	20240503	171500	42261260	2920	2920	2920	2920	0
128	20240503	171400	42261260	2920	2920	2920	2920	0
129	20240503	171300	42261260	2920	2920	2920	2920	0
130	20240503	171200	42261260	2920	2920	2920	2920	0
131	20240503	171100	42261260	2920	2920	2920	2920	0
132	20240503	171000	42261260	2920	2920	2920	2920	0
133	20240503	170900	42261260	2920	2920	2920	2920	0
134	20240503	170800	42261260	2920	2920	2920	2920	0
135	20240503	170700	42261260	2920	2920	2920	2920	0
136	20240503	170600	42261260	2920	2920	2920	2920	0
137	20240503	170500	42261260	2920	2920	2920	2920	0
138	20240503	170400	42261260	2920	2920	2920	2920	0
139	20240503	170300	42261260	2920	2920	2920	2920	0
140	20240503	170200	42261260	2920	2920	2920	2920	0
141	20240503	170100	42261260	2920	2920	2920	2920	0
142	20240503	170000	42261260	2920	2920	2920	2920	0
143	20240503	165900	42261260	2920	2920	2920	2920	0
144	20240503	165800	42261260	2920	2920	2920	2920	0
145	20240503	165700	42261260	2920	2920	2920	2920	0
146	20240503	165600	42261260	2920	2920	2920	2920	0
147	20240503	165500	42261260	2920	2920	2920	2920	0
148	20240503	165400	42261260	2920	2920	2920	2920	0
149	20240503	165300	42261260	2920	2920	2920	2920	0
150	20240503	165200	42261260	2920	2920	2920	2920	0
151	20240503	165100	42261260	2920	2920	2920	2920	0
152	20240503	165000	42261260	2920	2920	2920	2920	177
153	20240503	164900	42261260	2920	2920	2920	2920	0
154	20240503	164800	42261260	2920	2920	2920	2920	0
155	20240503	164700	42261260	2920	2920	2920	2920	0
156	20240503	164600	42261260	2920	2920	2920	2920	0
157	20240503	164500	42261260	2920	2920	2920	2920	0
158	20240503	164400	42261260	2920	2920	2920	2920	0
159	20240503	164300	42261260	2920	2920	2920	2920	0
160	20240503	164200	42261260	2920	2920	2920	2920	0
161	20240503	164100	42261260	2920	2920	2920	2920	0
162	20240503	164000	42261260	2920	2920	2920	2920	0
163	20240503	163900	42261260	2920	2920	2920	2920	0
164	20240503	163800	42261260	2920	2920	2920	2920	0
165	20240503	163700	42261260	2920	2920	2920	2920	0
166	20240503	163600	42261260	2920	2920	2920	2920	0
167	20240503	163500	42261260	2920	2920	2920	2920	0
168	20240503	163400	42261260	2920	2920	2920	2920	0
169	20240503	163300	42261260	2920	2920	2920	2920	0
170	20240503	163200	42261260	2920	2920	2920	2920	0
171	20240503	163100	42261260	2920	2920	2920	2920	0
172	20240503	163000	42261260	2920	2920	2920	2920	0
173	20240503	162900	42261260	2920	2920	2920	2920	0
174	20240503	162800	42261260	2920	2920	2920	2920	0
175	20240503	162700	42261260	2920	2920	2920	2920	0
176	20240503	162600	42261260	2920	2920	2920	2920	0
177	20240503	162500	42261260	2920	2920	2920	2920	0
178	20240503	162400	42261260	2920	2920	2920	2920	0
179	20240503	162300	42261260	2920	2920	2920	2920	0
180	20240503	162200	42261260	2920	2920	2920	2920	0
181	20240503	162100	42261260	2920	2920	2920	2920	0
182	20240503	162000	42261260	2920	2920	2920	2920	177
183	20240503	161900	42261260	2920	2920	2920	2920	0
184	20240503	161800	42261260	2920	2920	2920	2920	0
185	20240503	161700	42261260	2920	2920	2920	2920	0
186	20240503	161600	42261260	2920	2920	2920	2920	0
187	20240503	161500	42261260	2920	2920	2920	2920	0
188	20240503	161400	42261260	2920	2920	2920	2920	0
189	20240503	161300	42261260	2920	2920	2920	2920	0
190	20240503	161200	42261260	2920	2920	2920	2920	0
191	20240503	161100	42261260	2920	2920	2920	2920	0
192	20240503	161000	42261260	2920	2920	2920	2920	0
193	20240503	160900	42261260	2920	2920	2920	2920	0
194	20240503	160800	42261260	2920	2920	2920	2920	0
195	20240503	160700	42261260	2920	2920	2920	2920	0
196	20240503	160600	42261260	2920	2920	2920	2920	0
197	20240503	160500	42261260	2920	2920	2920	2920	0
198	20240503	160400	42261260	2920	2920	2920	2920	0
199	20240503	160300	42261260	2920	2920	2920	2920	0
200	20240503	160200	42261260	2920	2920	2920	2920	0
201	20240503	160100	42261260	2920	2920	2920	2920	0
202	20240503	160000	42261260	2920	2920	2920	2920	0
203	20240503	155900	42261260	2920	2920	2920	2920	0
204	20240503	155800	42261260	2920	2920	2920	2920	0
205	20240503	155700	42261260	2920	2920	2920	2920	0
206	20240503	155600	42261260	2920	2920	2920	2920	0
207	20240503	155500	42261260	2920	2920	2920	2920	0
208	20240503	155400	42261260	2920	2920	2920	2920	0
209	20240503	155300	42261260	2920	2920	2920	2920	0
210	20240503	155200	42261260	2920	2920	2920	2920	0
211	20240503	155100	42261260	2920	2920	2920	2920	0
212	20240503	155000	42261260	2920	2920	2920	2920	177
213	20240503	154900	42261260	2920	2920	2920	2920	0
214	20240503	154800	42261260	2920	2920	2920	2920	0
215	20240503	154700	42261260	2920	2920	2920	2920	0
216	20240503	154600	42261260	2920	2920	2920	2920	0
217	20240503	154500	42261260	2920	2920	2920	2920	0
218	20240503	154400	42261260	2920	2920	2920	2920	0
219	20240503	154300	42261260	2920	2920	2920	2920	0
220	20240503	154200	42261260	2920	2920	2920	2920	0
221	20240503	154100	42261260	2920	2920	2920	2920	0
222	20240503	154000	42261260	2920	2920	2920	2920	0
223	20240503	153900	42261260	2920	2920	2920	2920	0
224	20240503	153800	42261260	2920	2920	2920	2920	0
225	20240503	153700	42261260	2920	2920	2920	2920	0
226	20240503	153600	42261260	2920	2920	2920	2920	0
227	20240503	153500	42261260	2920	2920	2920	2920	0
228	20240503	153400	42261260	2920	2920	2920	2920	0
229	20240503	153300	42261260	2920	2920	2920	2920	0
230	20240503	153200	42261260	2920	2920	2920	2920	0
231	20240503	153100	42261260	2920	2920	2920	2920	0
232	20240503	153000	42261260	2920	2920	2920	2920	177
233	20240503	152900	41744420	2915	2915	2915	2915	0
234	20240503	152800	41744420	2915	2915	2915	2915	0
235	20240503	152700	41744420	2915	2915	2915	2915	0
236	20240503	152600	41744420	2915	2915	2915	2915	0
237	20240503	152500	41744420	2915	2915	2915	2915	0
238	20240503	152400	41744420	2915	2915	2915	2915	0
239	20240503	152300	41744420	2915	2915	2915	2915	0
240	20240503	152200	41744420	2915	2915	2915	2915	0
241	20240503	152100	41744420	2915	2915	2915	2915	0
242	20240503	152000	41744420	2915	2915	2915	2915	0
243	20240503	151900	41744420	2915	2915	2915	2915	0
244	20240503	151800	41744420	2915	2915	2915	2915	5
245	20240503	151700	41729845	2915	2915	2915	2915	11
246	20240503	151600	41697780	2915	2915	2915	2915	1
247	20240503	151500	41694865	2915	2920	2920	2915	29
248	20240503	151400	41610210	2915	2915	2915	2915	1
249	20240503	151300	41607295	2915	2915	2915	2915	0
250	20240503	151200	41607295	2915	2915	2915	2915	7
251	20240503	151100	41586890	2915	2915	2915	2915	28
252	20240503	151000	41505270	2910	2910	2910	2910	0
253	20240503	150900	41505270	2910	2910	2910	2910	0
254	20240503	150800	41505270	2910	2910	2910	2910	0
255	20240503	150700	41505270	2910	2910	2910	2910	1
256	20240503	150600	41502360	2910	2910	2910	2910	0
257	20240503	150500	41502360	2910	2910	2910	2910	0
258	20240503	150400	41502360	2910	2910	2910	2910	0
259	20240503	150300	41502360	2910	2910	2910	2910	1
260	20240503	150200	41499450	2915	2915	2915	2915	18
261	20240503	150100	41446980	2910	2910	2910	2910	0
262	20240503	150000	41446980	2910	2910	2910	2910	1
263	20240503	145900	41444070	2910	2910	2910	2910	0
264	20240503	145800	41444070	2910	2910	2910	2910	0
265	20240503	145700	41444070	2910	2910	2910	2910	0
266	20240503	145600	41444070	2910	2910	2910	2910	359
267	20240503	145500	40399380	2905	2905	2905	2905	0
268	20240503	145400	40399380	2905	2905	2905	2905	0
269	20240503	145300	40399380	2905	2905	2905	2905	0
270	20240503	145200	40399380	2905	2910	2910	2905	140
271	20240503	145100	39992665	2910	2910	2910	2910	0
272	20240503	145000	39992665	2910	2910	2910	2910	0
273	20240503	144900	39992665	2910	2910	2910	2910	7
274	20240503	144800	39972295	2915	2915	2915	2915	0
275	20240503	144700	39972295	2915	2915	2915	2915	0
276	20240503	144600	39972295	2915	2915	2915	2915	0
277	20240503	144500	39972295	2915	2915	2915	2915	0
278	20240503	144400	39972295	2915	2915	2915	2915	0
279	20240503	144300	39972295	2915	2915	2915	2915	1
280	20240503	144200	39969380	2920	2920	2920	2920	0
281	20240503	144100	39969380	2920	2920	2920	2920	0
282	20240503	144000	39969380	2920	2920	2920	2920	0
283	20240503	143900	39969380	2920	2920	2920	2920	0
284	20240503	143800	39969380	2920	2920	2920	2920	0
285	20240503	143700	39969380	2920	2920	2920	2920	0
286	20240503	143600	39969380	2920	2915	2920	2915	111
287	20240503	143500	39645420	2910	2910	2910	2910	0
288	20240503	143400	39645420	2910	2910	2910	2910	0
289	20240503	143300	39645420	2910	2910	2910	2910	0
290	20240503	143200	39645420	2910	2910	2910	2910	0
291	20240503	143100	39645420	2910	2910	2910	2910	0
292	20240503	143000	39645420	2910	2910	2910	2910	0
293	20240503	142900	39645420	2910	2910	2910	2910	0
294	20240503	142800	39645420	2910	2910	2910	2910	0
295	20240503	142700	39645420	2910	2910	2910	2910	0
296	20240503	142600	39645420	2910	2910	2910	2910	0
297	20240503	142500	39645420	2910	2910	2910	2910	1
298	20240503	142400	39642510	2910	2910	2910	2910	1
299	20240503	142300	39639600	2905	2905	2905	2905	0
300	20240503	142200	39639600	2905	2905	2905	2905	0
301	20240503	142100	39639600	2905	2905	2905	2905	0
302	20240503	142000	39639600	2905	2905	2905	2905	0
303	20240503	141900	39639600	2905	2905	2905	2905	0
304	20240503	141800	39639600	2905	2905	2905	2905	0
305	20240503	141700	39639600	2905	2905	2905	2905	0
306	20240503	141600	39639600	2905	2905	2905	2905	0
307	20240503	141500	39639600	2905	2905	2905	2905	0
308	20240503	141400	39639600	2905	2905	2905	2905	1
309	20240503	141300	39636695	2905	2905	2905	2905	0
310	20240503	141200	39636695	2905	2905	2905	2905	0
311	20240503	141100	39636695	2905	2905	2905	2905	0
312	20240503	141000	39636695	2905	2905	2905	2905	0
313	20240503	140900	39636695	2905	2905	2905	2905	0
314	20240503	140800	39636695	2905	2905	2905	2905	1
315	20240503	140700	39633790	2920	2920	2920	2920	0
316	20240503	140600	39633790	2920	2920	2920	2920	0
317	20240503	140500	39633790	2920	2920	2920	2920	0
318	20240503	140400	39633790	2920	2905	2920	2905	31
319	20240503	140300	39543420	2905	2905	2905	2905	0
320	20240503	140200	39543420	2905	2905	2905	2900	32
321	20240503	140100	39450500	2915	2915	2915	2915	0
322	20240503	140000	39450500	2915	2915	2915	2915	0
323	20240503	135900	39450500	2915	2915	2915	2915	0
324	20240503	135800	39450500	2915	2915	2915	2915	0
325	20240503	135700	39450500	2915	2915	2915	2915	0
326	20240503	135600	39450500	2915	2915	2915	2915	0
327	20240503	135500	39450500	2915	2915	2915	2915	0
328	20240503	135400	39450500	2915	2915	2915	2915	10
329	20240503	135300	39421350	2915	2910	2915	2910	35
330	20240503	135200	39319330	2905	2905	2905	2905	0
331	20240503	135100	39319330	2905	2905	2905	2905	0
332	20240503	135000	39319330	2905	2905	2905	2905	0
333	20240503	134900	39319330	2905	2905	2905	2905	0
334	20240503	134800	39319330	2905	2905	2905	2905	0
335	20240503	134700	39319330	2905	2905	2905	2905	0
336	20240503	134600	39319330	2905	2905	2905	2905	0
337	20240503	134500	39319330	2905	2905	2905	2905	0
338	20240503	134400	39319330	2905	2905	2905	2905	0
339	20240503	134300	39319330	2905	2905	2905	2905	0
340	20240503	134200	39319330	2905	2905	2905	2905	0
341	20240503	134100	39319330	2905	2905	2905	2905	0
342	20240503	134000	39319330	2905	2905	2905	2905	1
343	20240503	133900	39316425	2910	2910	2910	2910	0
344	20240503	133800	39316425	2910	2910	2910	2910	0
345	20240503	133700	39316425	2910	2910	2910	2910	0
346	20240503	133600	39316425	2910	2910	2910	2910	0
347	20240503	133500	39316425	2910	2910	2910	2900	2967
348	20240503	133400	30698105	2915	2915	2915	2915	0
349	20240503	133300	30698105	2915	2915	2915	2915	0
350	20240503	133200	30698105	2915	2915	2915	2915	0
351	20240503	133100	30698105	2915	2915	2915	2915	0
352	20240503	133000	30698105	2915	2915	2915	2915	0
353	20240503	132900	30698105	2915	2915	2915	2915	0
354	20240503	132800	30698105	2915	2915	2915	2915	1
355	20240503	132700	30695190	2915	2915	2915	2915	0
356	20240503	132600	30695190	2915	2915	2915	2915	62
357	20240503	132500	30514460	2920	2920	2920	2920	0
358	20240503	132400	30514460	2920	2920	2920	2920	0
359	20240503	132300	30514460	2920	2920	2920	2920	0
360	20240503	132200	30514460	2920	2920	2920	2920	0
361	20240503	132100	30514460	2920	2920	2920	2920	0
362	20240503	132000	30514460	2920	2920	2920	2920	0
363	20240503	131900	30514460	2920	2920	2920	2920	0
364	20240503	131800	30514460	2920	2920	2920	2920	0
365	20240503	131700	30514460	2920	2920	2920	2920	0
366	20240503	131600	30514460	2920	2920	2920	2920	0
367	20240503	131500	30514460	2920	2920	2920	2920	0
368	20240503	131400	30514460	2920	2920	2920	2920	0
369	20240503	131300	30514460	2920	2920	2920	2920	1000
370	20240503	131200	27594460	2915	2915	2915	2915	0
371	20240503	131100	27594460	2915	2915	2915	2915	0
372	20240503	131000	27594460	2915	2915	2915	2915	661
373	20240503	130900	25667645	2915	2915	2915	2915	1
374	20240503	130800	25664730	2915	2915	2915	2915	0
375	20240503	130700	25664730	2915	2915	2915	2915	0
376	20240503	130600	25664730	2915	2915	2915	2915	0
377	20240503	130500	25664730	2915	2915	2915	2915	20
378	20240503	130400	25606430	2915	2915	2915	2915	0
379	20240503	130300	25606430	2915	2915	2915	2915	0
380	20240503	130200	25606430	2915	2915	2915	2915	0
381	20240503	130100	25606430	2915	2915	2915	2915	0
382	20240503	130000	25606430	2915	2915	2915	2915	0
383	20240503	125900	25606430	2915	2915	2915	2915	0
384	20240503	125800	25606430	2915	2915	2915	2915	0
385	20240503	125700	25606430	2915	2915	2915	2915	0
386	20240503	125600	25606430	2915	2915	2915	2915	0
387	20240503	125500	25606430	2915	2915	2915	2915	0
388	20240503	125400	25606430	2915	2915	2915	2915	0
389	20240503	125300	25606430	2915	2915	2915	2915	0
390	20240503	125200	25606430	2915	2915	2915	2915	0
391	20240503	125100	25606430	2915	2915	2915	2915	0
392	20240503	125000	25606430	2915	2915	2915	2915	1736
393	20240503	124900	20545990	2920	2920	2920	2920	0
394	20240503	124800	20545990	2920	2920	2920	2920	0
395	20240503	124700	20545990	2920	2920	2920	2920	0
396	20240503	124600	20545990	2920	2920	2920	2920	1
397	20240503	124500	20543070	2915	2915	2915	2915	82
398	20240503	124400	20304040	2915	2915	2915	2915	0
399	20240503	124300	20304040	2915	2915	2915	2915	0
400	20240503	124200	20304040	2915	2915	2915	2915	0
401	20240503	124100	20304040	2915	2915	2915	2915	0
402	20240503	124000	20304040	2915	2915	2915	2915	3
403	20240503	123900	20295295	2915	2915	2915	2915	0
404	20240503	123800	20295295	2915	2915	2915	2915	10
405	20240503	123700	20266145	2915	2915	2915	2915	0
406	20240503	123600	20266145	2915	2915	2915	2915	0
407	20240503	123500	20266145	2915	2915	2915	2915	0
408	20240503	123400	20266145	2915	2915	2915	2915	0
409	20240503	123300	20266145	2915	2915	2915	2915	0
410	20240503	123200	20266145	2915	2915	2915	2915	0
411	20240503	123100	20266145	2915	2910	2915	2910	99
412	20240503	123000	19977835	2910	2910	2910	2910	0
413	20240503	122900	19977835	2910	2910	2910	2910	0
414	20240503	122800	19977835	2910	2910	2910	2910	223
415	20240503	122700	19328905	2910	2910	2910	2910	0
416	20240503	122600	19328905	2910	2910	2910	2910	0
417	20240503	122500	19328905	2910	2910	2910	2910	0
418	20240503	122400	19328905	2910	2910	2910	2910	0
419	20240503	122300	19328905	2910	2910	2910	2910	0
420	20240503	122200	19328905	2910	2910	2910	2910	0
421	20240503	122100	19328905	2910	2910	2910	2910	0
422	20240503	122000	19328905	2910	2910	2910	2910	0
423	20240503	121900	19328905	2910	2910	2910	2910	0
424	20240503	121800	19328905	2910	2910	2910	2910	0
425	20240503	121700	19328905	2910	2910	2910	2910	0
426	20240503	121600	19328905	2910	2910	2910	2910	0
427	20240503	121500	19328905	2910	2910	2910	2910	0
428	20240503	121400	19328905	2910	2910	2910	2910	0
429	20240503	121300	19328905	2910	2910	2910	2910	0
430	20240503	121200	19328905	2910	2910	2910	2910	0
431	20240503	121100	19328905	2910	2910	2910	2910	0
432	20240503	121000	19328905	2910	2910	2910	2910	0
433	20240503	120900	19328905	2910	2910	2910	2910	0
434	20240503	120800	19328905	2910	2910	2910	2910	31
435	20240503	120700	19238695	2915	2915	2915	2915	0
436	20240503	120600	19238695	2915	2915	2915	2915	0
437	20240503	120500	19238695	2915	2915	2915	2915	0
438	20240503	120400	19238695	2915	2915	2915	2915	0
439	20240503	120300	19238695	2915	2915	2915	2915	0
440	20240503	120200	19238695	2915	2915	2915	2915	0
441	20240503	120100	19238695	2915	2915	2915	2915	0
442	20240503	120000	19238695	2915	2915	2915	2915	0
443	20240503	115900	19238695	2915	2915	2915	2915	0
444	20240503	115800	19238695	2915	2915	2915	2915	0
445	20240503	115700	19238695	2915	2915	2915	2915	0
446	20240503	115600	19238695	2915	2915	2915	2915	0
447	20240503	115500	19238695	2915	2915	2915	2915	0
448	20240503	115400	19238695	2915	2915	2915	2915	0
449	20240503	115300	19238695	2915	2915	2915	2915	0
450	20240503	115200	19238695	2915	2915	2915	2915	0
451	20240503	115100	19238695	2915	2915	2915	2915	0
452	20240503	115000	19238695	2915	2915	2915	2915	0
453	20240503	114900	19238695	2915	2915	2915	2915	10
454	20240503	114800	19209545	2915	2915	2915	2915	0
455	20240503	114700	19209545	2915	2915	2915	2915	0
456	20240503	114600	19209545	2915	2915	2915	2915	0
457	20240503	114500	19209545	2915	2915	2915	2915	0
458	20240503	114400	19209545	2915	2915	2915	2915	0
459	20240503	114300	19209545	2915	2915	2915	2915	11
460	20240503	114200	19177480	2915	2915	2915	2915	0
461	20240503	114100	19177480	2915	2915	2915	2915	0
462	20240503	114000	19177480	2915	2915	2915	2915	0
463	20240503	113900	19177480	2915	2915	2915	2915	0
464	20240503	113800	19177480	2915	2915	2915	2915	0
465	20240503	113700	19177480	2915	2915	2915	2915	0
466	20240503	113600	19177480	2915	2915	2915	2915	0
467	20240503	113500	19177480	2915	2915	2915	2915	0
468	20240503	113400	19177480	2915	2915	2915	2915	0
469	20240503	113300	19177480	2915	2915	2915	2915	0
470	20240503	113200	19177480	2915	2915	2915	2915	0
471	20240503	113100	19177480	2915	2915	2915	2915	4
472	20240503	113000	19165820	2915	2915	2915	2915	0
473	20240503	112900	19165820	2915	2915	2915	2915	0
474	20240503	112800	19165820	2915	2915	2915	2915	0
475	20240503	112700	19165820	2915	2915	2915	2915	0
476	20240503	112600	19165820	2915	2915	2915	2915	311
477	20240503	112500	18259255	2915	2915	2915	2915	70
478	20240503	112400	18055205	2915	2915	2915	2915	0
479	20240503	112300	18055205	2915	2915	2915	2915	1
480	20240503	112200	18052290	2925	2925	2925	2925	0
481	20240503	112100	18052290	2925	2925	2925	2925	0
482	20240503	112000	18052290	2925	2915	2925	2915	2
483	20240503	111900	18046450	2905	2905	2905	2905	0
484	20240503	111800	18046450	2905	2905	2905	2905	4
485	20240503	111700	18034830	2905	2905	2905	2905	0
486	20240503	111600	18034830	2905	2905	2905	2905	0
487	20240503	111500	18034830	2905	2905	2905	2905	0
488	20240503	111400	18034830	2905	2905	2905	2905	0
489	20240503	111300	18034830	2905	2905	2905	2905	0
490	20240503	111200	18034830	2905	2905	2905	2905	0
491	20240503	111100	18034830	2905	2905	2905	2905	0
492	20240503	111000	18034830	2905	2905	2905	2905	0
493	20240503	110900	18034830	2905	2905	2905	2905	0
494	20240503	110800	18034830	2905	2905	2905	2905	0
495	20240503	110700	18034830	2905	2905	2905	2905	0
496	20240503	110600	18034830	2905	2905	2905	2905	0
497	20240503	110500	18034830	2905	2905	2905	2905	0
498	20240503	110400	18034830	2905	2905	2905	2905	0
499	20240503	110300	18034830	2905	2905	2905	2905	0
500	20240503	110200	18034830	2905	2905	2905	2905	0
501	20240503	110100	18034830	2905	2905	2905	2905	0
502	20240503	110000	18034830	2905	2905	2905	2905	45
503	20240503	105900	17904105	2910	2910	2910	2910	2
504	20240503	105800	17898285	2905	2905	2905	2905	0
505	20240503	105700	17898285	2905	2905	2905	2905	0
506	20240503	105600	17898285	2905	2905	2905	2905	0
507	20240503	105500	17898285	2905	2905	2905	2905	1
508	20240503	105400	17895380	2905	2905	2905	2905	0
509	20240503	105300	17895380	2905	2905	2905	2905	0
510	20240503	105200	17895380	2905	2905	2905	2905	0
511	20240503	105100	17895380	2905	2905	2905	2905	0
512	20240503	105000	17895380	2905	2905	2905	2905	0
513	20240503	104900	17895380	2905	2905	2905	2905	0
514	20240503	104800	17895380	2905	2905	2905	2905	0
515	20240503	104700	17895380	2905	2905	2905	2905	0
516	20240503	104600	17895380	2905	2905	2905	2905	0
517	20240503	104500	17895380	2905	2905	2905	2905	0
518	20240503	104400	17895380	2905	2905	2905	2905	0
519	20240503	104300	17895380	2905	2905	2905	2905	0
520	20240503	104200	17895380	2905	2905	2905	2905	1
521	20240503	104100	17892475	2905	2905	2905	2905	0
522	20240503	104000	17892475	2905	2905	2905	2905	0
523	20240503	103900	17892475	2905	2905	2905	2905	0
524	20240503	103800	17892475	2905	2905	2905	2905	0
525	20240503	103700	17892475	2905	2905	2905	2905	0
526	20240503	103600	17892475	2905	2905	2905	2905	0
527	20240503	103500	17892475	2905	2905	2905	2905	0
528	20240503	103400	17892475	2905	2905	2905	2905	0
529	20240503	103300	17892475	2905	2905	2905	2905	3
530	20240503	103200	17883760	2905	2905	2905	2905	0
531	20240503	103100	17883760	2905	2905	2905	2905	0
532	20240503	103000	17883760	2905	2905	2905	2905	0
533	20240503	102900	17883760	2905	2905	2905	2905	0
534	20240503	102800	17883760	2905	2905	2905	2905	2000
535	20240503	102700	12073760	2925	2925	2925	2925	0
536	20240503	102600	12073760	2925	2910	2925	2910	17
537	20240503	102500	12024060	2905	2905	2905	2905	1
538	20240503	102400	12021155	2905	2905	2905	2905	0
539	20240503	102300	12021155	2905	2905	2905	2905	1
540	20240503	102200	12018250	2905	2905	2905	2905	199
541	20240503	102100	11440155	2905	2905	2905	2905	0
542	20240503	102000	11440155	2905	2905	2905	2905	0
543	20240503	101900	11440155	2905	2905	2905	2905	10
544	20240503	101800	11411105	2905	2915	2915	2905	531
545	20240503	101700	9867550	2915	2915	2915	2915	0
546	20240503	101600	9867550	2915	2915	2915	2915	1
547	20240503	101500	9864635	2910	2910	2910	2910	6
548	20240503	101400	9847175	2905	2905	2905	2905	0
549	20240503	101300	9847175	2905	2905	2905	2905	0
550	20240503	101200	9847175	2905	2905	2905	2905	10
551	20240503	101100	9818125	2905	2905	2905	2905	0
552	20240503	101000	9818125	2905	2905	2905	2905	0
553	20240503	100900	9818125	2905	2905	2905	2905	0
554	20240503	100800	9818125	2905	2905	2905	2905	0
555	20240503	100700	9818125	2905	2905	2905	2905	0
556	20240503	100600	9818125	2905	2905	2905	2905	0
557	20240503	100500	9818125	2905	2905	2905	2905	0
558	20240503	100400	9818125	2905	2905	2905	2905	1
559	20240503	100300	9815220	2900	2900	2900	2900	50
560	20240503	100200	9670220	2900	2900	2900	2900	27
561	20240503	100100	9591920	2905	2905	2905	2905	0
562	20240503	100000	9591920	2905	2905	2905	2905	0
563	20240503	095900	9591920	2905	2905	2905	2905	1
564	20240503	095800	9589015	2910	2910	2910	2910	0
565	20240503	095700	9589015	2910	2910	2910	2910	2
566	20240503	095600	9583195	2905	2910	2915	2905	368
567	20240503	095500	8514110	2925	2925	2925	2925	0
568	20240503	095400	8514110	2925	2925	2925	2925	0
569	20240503	095300	8514110	2925	2925	2925	2925	0
570	20240503	095200	8514110	2925	2925	2925	2925	0
571	20240503	095100	8514110	2925	2910	2925	2910	702
572	20240503	095000	6471180	2900	2900	2900	2900	50
573	20240503	094900	6326180	2910	2910	2910	2910	0
574	20240503	094800	6326180	2910	2910	2910	2910	0
575	20240503	094700	6326180	2910	2910	2910	2910	0
576	20240503	094600	6326180	2910	2910	2910	2910	0
577	20240503	094500	6326180	2910	2910	2910	2910	0
578	20240503	094400	6326180	2910	2915	2915	2905	954
579	20240503	094300	3554655	2925	2915	2925	2915	12
580	20240503	094200	3519575	2910	2915	2915	2910	3
581	20240503	094100	3510835	2910	2910	2910	2910	1
582	20240503	094000	3507925	2905	2905	2905	2905	0
583	20240503	093900	3507925	2905	2905	2905	2905	1
584	20240503	093800	3505020	2910	2910	2910	2910	1
585	20240503	093700	3502110	2905	2910	2910	2905	154
586	20240503	093600	3054720	2925	2925	2925	2925	0
587	20240503	093500	3054720	2925	2925	2925	2925	0
588	20240503	093400	3054720	2925	2915	2925	2915	21
589	20240503	093300	2993315	2915	2910	2915	2910	2
590	20240503	093200	2987490	2910	2910	2910	2900	64
591	20240503	093100	2801790	2915	2910	2915	2910	106
592	20240503	093000	2493160	2915	2915	2915	2915	0
593	20240503	092900	2493160	2915	2915	2915	2915	0
594	20240503	092800	2493160	2915	2915	2915	2915	0
595	20240503	092700	2493160	2915	2915	2915	2915	0
596	20240503	092600	2493160	2915	2915	2915	2915	3
597	20240503	092500	2484415	2915	2915	2915	2915	0
598	20240503	092400	2484415	2915	2915	2915	2915	0
599	20240503	092300	2484415	2915	2915	2915	2915	1
600	20240503	092200	2481500	2915	2915	2915	2915	381
601	20240503	092100	1370885	2925	2915	2925	2915	181
602	20240503	092000	843035	2915	2915	2915	2915	0
603	20240503	091900	843035	2915	2915	2915	2915	0
604	20240503	091800	843035	2915	2915	2915	2915	0
605	20240503	091700	843035	2915	2915	2915	2915	0
606	20240503	091600	843035	2915	2915	2915	2915	50
607	20240503	091500	697285	2920	2920	2920	2920	0
608	20240503	091400	697285	2920	2920	2920	2920	8
609	20240503	091300	673925	2925	2925	2925	2925	0
610	20240503	091200	673925	2925	2915	2925	2915	3
611	20240503	091100	665170	2915	2915	2915	2915	0
612	20240503	091000	665170	2915	2915	2915	2915	136
613	20240503	090900	268730	2930	2930	2930	2930	0
614	20240503	090800	268730	2930	2930	2930	2930	5
615	20240503	090700	254080	2940	2940	2940	2940	0
616	20240503	090600	254080	2940	2940	2940	2940	2
617	20240503	090500	248200	2920	2920	2920	2920	17
618	20240503	090400	198560	2920	2920	2920	2920	1
619	20240503	090300	195640	2920	2920	2920	2920	1
620	20240503	090200	192720	2920	2920	2920	2920	0
621	20240503	090100	192720	2920	2920	2920	2920	0
622	20240503	090000	192720	2920	2920	2920	2920	66