KissMeData/067770/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	194700	32511515	2715	2715	2715	2715	238
3	20240503	194600	32511515	2715	2715	2715	2715	0
4	20240503	194500	32511515	2715	2715	2715	2715	0
5	20240503	194400	32511515	2715	2715	2715	2715	0
6	20240503	194300	32511515	2715	2715	2715	2715	0
7	20240503	194200	32511515	2715	2715	2715	2715	0
8	20240503	194100	32511515	2715	2715	2715	2715	0
9	20240503	194000	32511515	2715	2715	2715	2715	0
10	20240503	193900	32511515	2715	2715	2715	2715	0
11	20240503	193800	32511515	2715	2715	2715	2715	0
12	20240503	193700	32511515	2715	2715	2715	2715	0
13	20240503	193600	32511515	2715	2715	2715	2715	0
14	20240503	193500	32511515	2715	2715	2715	2715	0
15	20240503	193400	32511515	2715	2715	2715	2715	0
16	20240503	193300	32511515	2715	2715	2715	2715	0
17	20240503	193200	32511515	2715	2715	2715	2715	0
18	20240503	193100	32511515	2715	2715	2715	2715	0
19	20240503	193000	32511515	2715	2715	2715	2715	0
20	20240503	192900	32511515	2715	2715	2715	2715	0
21	20240503	192800	32511515	2715	2715	2715	2715	0
22	20240503	192700	32511515	2715	2715	2715	2715	0
23	20240503	192600	32511515	2715	2715	2715	2715	0
24	20240503	192500	32511515	2715	2715	2715	2715	0
25	20240503	192400	32511515	2715	2715	2715	2715	0
26	20240503	192300	32511515	2715	2715	2715	2715	0
27	20240503	192200	32511515	2715	2715	2715	2715	0
28	20240503	192100	32511515	2715	2715	2715	2715	0
29	20240503	192000	32511515	2715	2715	2715	2715	0
30	20240503	191900	32511515	2715	2715	2715	2715	0
31	20240503	191800	32511515	2715	2715	2715	2715	0
32	20240503	191700	32511515	2715	2715	2715	2715	238
33	20240503	191600	32511515	2715	2715	2715	2715	0
34	20240503	191500	32511515	2715	2715	2715	2715	0
35	20240503	191400	32511515	2715	2715	2715	2715	0
36	20240503	191300	32511515	2715	2715	2715	2715	0
37	20240503	191200	32511515	2715	2715	2715	2715	0
38	20240503	191100	32511515	2715	2715	2715	2715	0
39	20240503	191000	32511515	2715	2715	2715	2715	0
40	20240503	190900	32511515	2715	2715	2715	2715	0
41	20240503	190800	32511515	2715	2715	2715	2715	0
42	20240503	190700	32511515	2715	2715	2715	2715	0
43	20240503	190600	32511515	2715	2715	2715	2715	0
44	20240503	190500	32511515	2715	2715	2715	2715	0
45	20240503	190400	32511515	2715	2715	2715	2715	0
46	20240503	190300	32511515	2715	2715	2715	2715	0
47	20240503	190200	32511515	2715	2715	2715	2715	0
48	20240503	190100	32511515	2715	2715	2715	2715	0
49	20240503	190000	32511515	2715	2715	2715	2715	0
50	20240503	185900	32511515	2715	2715	2715	2715	0
51	20240503	185800	32511515	2715	2715	2715	2715	0
52	20240503	185700	32511515	2715	2715	2715	2715	0
53	20240503	185600	32511515	2715	2715	2715	2715	0
54	20240503	185500	32511515	2715	2715	2715	2715	0
55	20240503	185400	32511515	2715	2715	2715	2715	0
56	20240503	185300	32511515	2715	2715	2715	2715	0
57	20240503	185200	32511515	2715	2715	2715	2715	0
58	20240503	185100	32511515	2715	2715	2715	2715	0
59	20240503	185000	32511515	2715	2715	2715	2715	0
60	20240503	184900	32511515	2715	2715	2715	2715	0
61	20240503	184800	32511515	2715	2715	2715	2715	0
62	20240503	184700	32511515	2715	2715	2715	2715	238
63	20240503	184600	32511515	2715	2715	2715	2715	0
64	20240503	184500	32511515	2715	2715	2715	2715	0
65	20240503	184400	32511515	2715	2715	2715	2715	0
66	20240503	184300	32511515	2715	2715	2715	2715	0
67	20240503	184200	32511515	2715	2715	2715	2715	0
68	20240503	184100	32511515	2715	2715	2715	2715	0
69	20240503	184000	32511515	2715	2715	2715	2715	0
70	20240503	183900	32511515	2715	2715	2715	2715	0
71	20240503	183800	32511515	2715	2715	2715	2715	0
72	20240503	183700	32511515	2715	2715	2715	2715	0
73	20240503	183600	32511515	2715	2715	2715	2715	0
74	20240503	183500	32511515	2715	2715	2715	2715	0
75	20240503	183400	32511515	2715	2715	2715	2715	0
76	20240503	183300	32511515	2715	2715	2715	2715	0
77	20240503	183200	32511515	2715	2715	2715	2715	0
78	20240503	183100	32511515	2715	2715	2715	2715	0
79	20240503	183000	32511515	2715	2715	2715	2715	0
80	20240503	182900	32511515	2715	2715	2715	2715	0
81	20240503	182800	32511515	2715	2715	2715	2715	0
82	20240503	182700	32511515	2715	2715	2715	2715	0
83	20240503	182600	32511515	2715	2715	2715	2715	0
84	20240503	182500	32511515	2715	2715	2715	2715	0
85	20240503	182400	32511515	2715	2715	2715	2715	0
86	20240503	182300	32511515	2715	2715	2715	2715	0
87	20240503	182200	32511515	2715	2715	2715	2715	0
88	20240503	182100	32511515	2715	2715	2715	2715	0
89	20240503	182000	32511515	2715	2715	2715	2715	0
90	20240503	181900	32511515	2715	2715	2715	2715	0
91	20240503	181800	32511515	2715	2715	2715	2715	0
92	20240503	181700	32511515	2715	2715	2715	2715	238
93	20240503	181600	32511515	2715	2715	2715	2715	0
94	20240503	181500	32511515	2715	2715	2715	2715	0
95	20240503	181400	32511515	2715	2715	2715	2715	0
96	20240503	181300	32511515	2715	2715	2715	2715	0
97	20240503	181200	32511515	2715	2715	2715	2715	0
98	20240503	181100	32511515	2715	2715	2715	2715	0
99	20240503	181000	32511515	2715	2715	2715	2715	0
100	20240503	180900	32511515	2715	2715	2715	2715	0
101	20240503	180800	32511515	2715	2715	2715	2715	0
102	20240503	180700	32511515	2715	2715	2715	2715	0
103	20240503	180600	32511515	2715	2715	2715	2715	0
104	20240503	180500	32511515	2715	2715	2715	2715	0
105	20240503	180400	32511515	2715	2715	2715	2715	0
106	20240503	180300	32511515	2715	2715	2715	2715	0
107	20240503	180200	32511515	2715	2715	2715	2715	0
108	20240503	180100	32511515	2715	2715	2715	2715	0
109	20240503	180000	32511515	2715	2715	2715	2715	0
110	20240503	175900	32511515	2715	2715	2715	2715	0
111	20240503	175800	32511515	2715	2715	2715	2715	0
112	20240503	175700	32511515	2715	2715	2715	2715	0
113	20240503	175600	32511515	2715	2715	2715	2715	0
114	20240503	175500	32511515	2715	2715	2715	2715	0
115	20240503	175400	32511515	2715	2715	2715	2715	0
116	20240503	175300	32511515	2715	2715	2715	2715	0
117	20240503	175200	32511515	2715	2715	2715	2715	0
118	20240503	175100	32511515	2715	2715	2715	2715	0
119	20240503	175000	32511515	2715	2715	2715	2715	0
120	20240503	174900	32511515	2715	2715	2715	2715	0
121	20240503	174800	32511515	2715	2715	2715	2715	0
122	20240503	174700	32511515	2715	2715	2715	2715	238
123	20240503	174600	32511515	2715	2715	2715	2715	0
124	20240503	174500	32511515	2715	2715	2715	2715	0
125	20240503	174400	32511515	2715	2715	2715	2715	0
126	20240503	174300	32511515	2715	2715	2715	2715	0
127	20240503	174200	32511515	2715	2715	2715	2715	0
128	20240503	174100	32511515	2715	2715	2715	2715	0
129	20240503	174000	32511515	2715	2715	2715	2715	0
130	20240503	173900	32511515	2715	2715	2715	2715	0
131	20240503	173800	32511515	2715	2715	2715	2715	0
132	20240503	173700	32511515	2715	2715	2715	2715	0
133	20240503	173600	32511515	2715	2715	2715	2715	0
134	20240503	173500	32511515	2715	2715	2715	2715	0
135	20240503	173400	32511515	2715	2715	2715	2715	0
136	20240503	173300	32511515	2715	2715	2715	2715	0
137	20240503	173200	32511515	2715	2715	2715	2715	0
138	20240503	173100	32511515	2715	2715	2715	2715	0
139	20240503	173000	32511515	2715	2715	2715	2715	0
140	20240503	172900	32511515	2715	2715	2715	2715	0
141	20240503	172800	32511515	2715	2715	2715	2715	0
142	20240503	172700	32511515	2715	2715	2715	2715	0
143	20240503	172600	32511515	2715	2715	2715	2715	0
144	20240503	172500	32511515	2715	2715	2715	2715	0
145	20240503	172400	32511515	2715	2715	2715	2715	0
146	20240503	172300	32511515	2715	2715	2715	2715	0
147	20240503	172200	32511515	2715	2715	2715	2715	0
148	20240503	172100	32511515	2715	2715	2715	2715	0
149	20240503	172000	32511515	2715	2715	2715	2715	0
150	20240503	171900	32511515	2715	2715	2715	2715	0
151	20240503	171800	32511515	2715	2715	2715	2715	0
152	20240503	171700	32511515	2715	2715	2715	2715	238
153	20240503	171600	32511515	2715	2715	2715	2715	0
154	20240503	171500	32511515	2715	2715	2715	2715	0
155	20240503	171400	32511515	2715	2715	2715	2715	0
156	20240503	171300	32511515	2715	2715	2715	2715	0
157	20240503	171200	32511515	2715	2715	2715	2715	0
158	20240503	171100	32511515	2715	2715	2715	2715	0
159	20240503	171000	32511515	2715	2715	2715	2715	0
160	20240503	170900	32511515	2715	2715	2715	2715	0
161	20240503	170800	32511515	2715	2715	2715	2715	0
162	20240503	170700	32511515	2715	2715	2715	2715	0
163	20240503	170600	32511515	2715	2715	2715	2715	0
164	20240503	170500	32511515	2715	2715	2715	2715	0
165	20240503	170400	32511515	2715	2715	2715	2715	0
166	20240503	170300	32511515	2715	2715	2715	2715	0
167	20240503	170200	32511515	2715	2715	2715	2715	0
168	20240503	170100	32511515	2715	2715	2715	2715	0
169	20240503	170000	32511515	2715	2715	2715	2715	0
170	20240503	165900	32511515	2715	2715	2715	2715	0
171	20240503	165800	32511515	2715	2715	2715	2715	0
172	20240503	165700	32511515	2715	2715	2715	2715	0
173	20240503	165600	32511515	2715	2715	2715	2715	0
174	20240503	165500	32511515	2715	2715	2715	2715	0
175	20240503	165400	32511515	2715	2715	2715	2715	0
176	20240503	165300	32511515	2715	2715	2715	2715	0
177	20240503	165200	32511515	2715	2715	2715	2715	0
178	20240503	165100	32511515	2715	2715	2715	2715	0
179	20240503	165000	32511515	2715	2715	2715	2715	0
180	20240503	164900	32511515	2715	2715	2715	2715	0
181	20240503	164800	32511515	2715	2715	2715	2715	0
182	20240503	164700	32511515	2715	2715	2715	2715	238
183	20240503	164600	32511515	2715	2715	2715	2715	0
184	20240503	164500	32511515	2715	2715	2715	2715	0
185	20240503	164400	32511515	2715	2715	2715	2715	0
186	20240503	164300	32511515	2715	2715	2715	2715	0
187	20240503	164200	32511515	2715	2715	2715	2715	0
188	20240503	164100	32511515	2715	2715	2715	2715	0
189	20240503	164000	32511515	2715	2715	2715	2715	0
190	20240503	163900	32511515	2715	2715	2715	2715	0
191	20240503	163800	32511515	2715	2715	2715	2715	0
192	20240503	163700	32511515	2715	2715	2715	2715	0
193	20240503	163600	32511515	2715	2715	2715	2715	0
194	20240503	163500	32511515	2715	2715	2715	2715	0
195	20240503	163400	32511515	2715	2715	2715	2715	0
196	20240503	163300	32511515	2715	2715	2715	2715	0
197	20240503	163200	32511515	2715	2715	2715	2715	0
198	20240503	163100	32511515	2715	2715	2715	2715	0
199	20240503	163000	32511515	2715	2715	2715	2715	0
200	20240503	162900	32511515	2715	2715	2715	2715	0
201	20240503	162800	32511515	2715	2715	2715	2715	0
202	20240503	162700	32511515	2715	2715	2715	2715	0
203	20240503	162600	32511515	2715	2715	2715	2715	0
204	20240503	162500	32511515	2715	2715	2715	2715	0
205	20240503	162400	32511515	2715	2715	2715	2715	0
206	20240503	162300	32511515	2715	2715	2715	2715	0
207	20240503	162200	32511515	2715	2715	2715	2715	0
208	20240503	162100	32511515	2715	2715	2715	2715	0
209	20240503	162000	32511515	2715	2715	2715	2715	0
210	20240503	161900	32511515	2715	2715	2715	2715	0
211	20240503	161800	32511515	2715	2715	2715	2715	0
212	20240503	161700	32511515	2715	2715	2715	2715	238
213	20240503	161600	32511515	2715	2715	2715	2715	0
214	20240503	161500	32511515	2715	2715	2715	2715	0
215	20240503	161400	32511515	2715	2715	2715	2715	0
216	20240503	161300	32511515	2715	2715	2715	2715	0
217	20240503	161200	32511515	2715	2715	2715	2715	0
218	20240503	161100	32511515	2715	2715	2715	2715	0
219	20240503	161000	32511515	2715	2715	2715	2715	0
220	20240503	160900	32511515	2715	2715	2715	2715	0
221	20240503	160800	32511515	2715	2715	2715	2715	0
222	20240503	160700	32511515	2715	2715	2715	2715	0
223	20240503	160600	32511515	2715	2715	2715	2715	0
224	20240503	160500	32511515	2715	2715	2715	2715	0
225	20240503	160400	32511515	2715	2715	2715	2715	0
226	20240503	160300	32511515	2715	2715	2715	2715	0
227	20240503	160200	32511515	2715	2715	2715	2715	0
228	20240503	160100	32511515	2715	2715	2715	2715	0
229	20240503	160000	32511515	2715	2715	2715	2715	0
230	20240503	155900	32511515	2715	2715	2715	2715	0
231	20240503	155800	32511515	2715	2715	2715	2715	0
232	20240503	155700	32511515	2715	2715	2715	2715	0
233	20240503	155600	32511515	2715	2715	2715	2715	0
234	20240503	155500	32511515	2715	2715	2715	2715	0
235	20240503	155400	32511515	2715	2715	2715	2715	0
236	20240503	155300	32511515	2715	2715	2715	2715	0
237	20240503	155200	32511515	2715	2715	2715	2715	0
238	20240503	155100	32511515	2715	2715	2715	2715	0
239	20240503	155000	32511515	2715	2715	2715	2715	0
240	20240503	154900	32511515	2715	2715	2715	2715	0
241	20240503	154800	32511515	2715	2715	2715	2715	0
242	20240503	154700	32511515	2715	2715	2715	2715	238
243	20240503	154600	32511515	2715	2715	2715	2715	0
244	20240503	154500	32511515	2715	2715	2715	2715	0
245	20240503	154400	32511515	2715	2715	2715	2715	0
246	20240503	154300	32511515	2715	2715	2715	2715	0
247	20240503	154200	32511515	2715	2715	2715	2715	0
248	20240503	154100	32511515	2715	2715	2715	2715	0
249	20240503	154000	32511515	2715	2715	2715	2715	0
250	20240503	153900	32511515	2715	2715	2715	2715	0
251	20240503	153800	32511515	2715	2715	2715	2715	0
252	20240503	153700	32511515	2715	2715	2715	2715	0
253	20240503	153600	32511515	2715	2715	2715	2715	0
254	20240503	153500	32511515	2715	2715	2715	2715	0
255	20240503	153400	32511515	2715	2715	2715	2715	0
256	20240503	153300	32511515	2715	2715	2715	2715	0
257	20240503	153200	32511515	2715	2715	2715	2715	0
258	20240503	153100	32511515	2715	2715	2715	2715	0
259	20240503	153000	32511515	2715	2715	2715	2715	238
260	20240503	152900	31865345	2695	2695	2695	2695	0
261	20240503	152800	31865345	2695	2695	2695	2695	0
262	20240503	152700	31865345	2695	2695	2695	2695	0
263	20240503	152600	31865345	2695	2695	2695	2695	0
264	20240503	152500	31865345	2695	2695	2695	2695	0
265	20240503	152400	31865345	2695	2695	2695	2695	0
266	20240503	152300	31865345	2695	2695	2695	2695	0
267	20240503	152200	31865345	2695	2695	2695	2695	0
268	20240503	152100	31865345	2695	2695	2695	2695	0
269	20240503	152000	31865345	2695	2695	2695	2695	0
270	20240503	151900	31865345	2695	2695	2695	2695	0
271	20240503	151800	31865345	2695	2695	2695	2695	37
272	20240503	151700	31765630	2700	2700	2700	2700	0
273	20240503	151600	31765630	2700	2700	2700	2700	0
274	20240503	151500	31765630	2700	2700	2700	2700	1
275	20240503	151400	31762930	2695	2695	2695	2695	0
276	20240503	151300	31762930	2695	2695	2695	2695	125
277	20240503	151200	31426055	2700	2700	2700	2700	0
278	20240503	151100	31426055	2700	2700	2700	2700	0
279	20240503	151000	31426055	2700	2695	2700	2695	39
280	20240503	150900	31320945	2700	2700	2700	2700	0
281	20240503	150800	31320945	2700	2700	2700	2700	0
282	20240503	150700	31320945	2700	2700	2700	2700	0
283	20240503	150600	31320945	2700	2700	2700	2700	0
284	20240503	150500	31320945	2700	2700	2700	2700	1
285	20240503	150400	31318245	2700	2700	2700	2700	0
286	20240503	150300	31318245	2700	2700	2700	2700	0
287	20240503	150200	31318245	2700	2700	2700	2700	0
288	20240503	150100	31318245	2700	2700	2700	2700	0
289	20240503	150000	31318245	2700	2700	2700	2700	0
290	20240503	145900	31318245	2700	2700	2700	2700	1
291	20240503	145800	31315545	2695	2695	2695	2695	13
292	20240503	145700	31280510	2705	2705	2705	2705	5
293	20240503	145600	31266985	2710	2710	2710	2710	0
294	20240503	145500	31266985	2710	2710	2710	2710	0
295	20240503	145400	31266985	2710	2710	2710	2710	1
296	20240503	145300	31264275	2715	2715	2715	2715	0
297	20240503	145200	31264275	2715	2715	2715	2715	0
298	20240503	145100	31264275	2715	2715	2715	2715	0
299	20240503	145000	31264275	2715	2715	2715	2715	0
300	20240503	144900	31264275	2715	2715	2715	2715	1
301	20240503	144800	31261560	2710	2710	2710	2710	210
302	20240503	144700	30692460	2715	2715	2715	2715	0
303	20240503	144600	30692460	2715	2715	2715	2715	0
304	20240503	144500	30692460	2715	2715	2715	2715	0
305	20240503	144400	30692460	2715	2710	2715	2710	101
306	20240503	144300	30418745	2710	2710	2710	2710	0
307	20240503	144200	30418745	2710	2710	2710	2710	0
308	20240503	144100	30418745	2710	2715	2715	2710	302
309	20240503	144000	29600315	2715	2710	2715	2710	2000
310	20240503	143900	24170900	2705	2705	2705	2705	0
311	20240503	143800	24170900	2705	2705	2710	2705	26
312	20240503	143700	24100565	2705	2705	2705	2705	0
313	20240503	143600	24100565	2705	2705	2705	2705	0
314	20240503	143500	24100565	2705	2705	2705	2705	0
315	20240503	143400	24100565	2705	2705	2705	2705	0
316	20240503	143300	24100565	2705	2705	2705	2705	1
317	20240503	143200	24097860	2695	2695	2695	2695	0
318	20240503	143100	24097860	2695	2695	2695	2695	0
319	20240503	143000	24097860	2695	2695	2695	2695	0
320	20240503	142900	24097860	2695	2695	2695	2695	0
321	20240503	142800	24097860	2695	2705	2705	2695	3
322	20240503	142700	24089765	2705	2705	2705	2705	0
323	20240503	142600	24089765	2705	2705	2705	2705	0
324	20240503	142500	24089765	2705	2705	2705	2705	0
325	20240503	142400	24089765	2705	2705	2705	2705	0
326	20240503	142300	24089765	2705	2705	2705	2705	1
327	20240503	142200	24087060	2700	2700	2700	2700	0
328	20240503	142100	24087060	2700	2700	2700	2700	0
329	20240503	142000	24087060	2700	2700	2700	2700	0
330	20240503	141900	24087060	2700	2700	2700	2700	0
331	20240503	141800	24087060	2700	2700	2700	2700	0
332	20240503	141700	24087060	2700	2700	2700	2700	1
333	20240503	141600	24084360	2700	2700	2700	2700	0
334	20240503	141500	24084360	2700	2700	2700	2700	0
335	20240503	141400	24084360	2700	2700	2700	2700	0
336	20240503	141300	24084360	2700	2700	2700	2700	0
337	20240503	141200	24084360	2700	2700	2700	2700	1
338	20240503	141100	24081660	2700	2700	2700	2700	0
339	20240503	141000	24081660	2700	2700	2700	2700	0
340	20240503	140900	24081660	2700	2700	2700	2700	0
341	20240503	140800	24081660	2700	2700	2700	2700	0
342	20240503	140700	24081660	2700	2700	2700	2700	1
343	20240503	140600	24078960	2700	2700	2700	2700	0
344	20240503	140500	24078960	2700	2700	2700	2700	0
345	20240503	140400	24078960	2700	2700	2700	2700	0
346	20240503	140300	24078960	2700	2700	2700	2700	0
347	20240503	140200	24078960	2700	2700	2700	2700	1
348	20240503	140100	24076260	2710	2710	2710	2710	0
349	20240503	140000	24076260	2710	2710	2710	2710	0
350	20240503	135900	24076260	2710	2710	2710	2710	0
351	20240503	135800	24076260	2710	2710	2710	2710	0
352	20240503	135700	24076260	2710	2710	2710	2710	0
353	20240503	135600	24076260	2710	2710	2710	2710	1
354	20240503	135500	24073550	2710	2710	2710	2710	0
355	20240503	135400	24073550	2710	2710	2710	2710	0
356	20240503	135300	24073550	2710	2710	2710	2710	0
357	20240503	135200	24073550	2710	2710	2710	2710	0
358	20240503	135100	24073550	2710	2710	2710	2710	1
359	20240503	135000	24070840	2700	2700	2700	2700	2
360	20240503	134900	24065440	2700	2700	2700	2700	0
361	20240503	134800	24065440	2700	2700	2700	2700	0
362	20240503	134700	24065440	2700	2700	2700	2700	0
363	20240503	134600	24065440	2700	2700	2700	2700	1
364	20240503	134500	24062740	2710	2710	2710	2710	97
365	20240503	134400	23799870	2710	2710	2710	2710	0
366	20240503	134300	23799870	2710	2710	2710	2710	0
367	20240503	134200	23799870	2710	2710	2710	2710	0
368	20240503	134100	23799870	2710	2710	2710	2710	0
369	20240503	134000	23799870	2710	2710	2710	2710	42
370	20240503	133900	23686050	2710	2710	2710	2710	0
371	20240503	133800	23686050	2710	2710	2710	2710	0
372	20240503	133700	23686050	2710	2710	2710	2710	0
373	20240503	133600	23686050	2710	2710	2710	2710	0
374	20240503	133500	23686050	2710	2705	2710	2705	2
375	20240503	133400	23680635	2695	2695	2695	2695	0
376	20240503	133300	23680635	2695	2695	2695	2695	0
377	20240503	133200	23680635	2695	2695	2695	2695	0
378	20240503	133100	23680635	2695	2695	2695	2695	0
379	20240503	133000	23680635	2695	2695	2695	2695	1
380	20240503	132900	23677940	2695	2695	2695	2695	0
381	20240503	132800	23677940	2695	2695	2695	2695	0
382	20240503	132700	23677940	2695	2695	2695	2695	0
383	20240503	132600	23677940	2695	2695	2695	2695	0
384	20240503	132500	23677940	2695	2695	2695	2695	1
385	20240503	132400	23675245	2690	2690	2690	2690	0
386	20240503	132300	23675245	2690	2690	2690	2690	0
387	20240503	132200	23675245	2690	2690	2690	2690	0
388	20240503	132100	23675245	2690	2690	2690	2690	0
389	20240503	132000	23675245	2690	2690	2690	2690	106
390	20240503	131900	23390105	2695	2695	2695	2695	1
391	20240503	131800	23387410	2690	2690	2690	2690	0
392	20240503	131700	23387410	2690	2690	2690	2690	0
393	20240503	131600	23387410	2690	2690	2690	2690	32
394	20240503	131500	23301330	2695	2695	2695	2695	158
395	20240503	131400	22875520	2700	2700	2700	2700	1
396	20240503	131300	22872820	2700	2700	2700	2700	0
397	20240503	131200	22872820	2700	2700	2700	2700	0
398	20240503	131100	22872820	2700	2700	2700	2700	0
399	20240503	131000	22872820	2700	2700	2700	2700	0
400	20240503	130900	22872820	2700	2700	2700	2700	1
401	20240503	130800	22870120	2705	2705	2705	2705	0
402	20240503	130700	22870120	2705	2705	2705	2705	0
403	20240503	130600	22870120	2705	2705	2705	2705	0
404	20240503	130500	22870120	2705	2705	2705	2705	0
405	20240503	130400	22870120	2705	2705	2705	2705	1
406	20240503	130300	22867415	2700	2700	2700	2700	0
407	20240503	130200	22867415	2700	2700	2700	2700	0
408	20240503	130100	22867415	2700	2700	2700	2700	0
409	20240503	130000	22867415	2700	2700	2700	2700	0
410	20240503	125900	22867415	2700	2700	2700	2700	0
411	20240503	125800	22867415	2700	2710	2710	2700	2
412	20240503	125700	22862005	2715	2715	2715	2715	0
413	20240503	125600	22862005	2715	2715	2715	2715	0
414	20240503	125500	22862005	2715	2715	2715	2715	0
415	20240503	125400	22862005	2715	2715	2715	2715	0
416	20240503	125300	22862005	2715	2715	2715	2715	1
417	20240503	125200	22859290	2695	2695	2695	2695	0
418	20240503	125100	22859290	2695	2695	2695	2695	4
419	20240503	125000	22848510	2710	2710	2710	2710	0
420	20240503	124900	22848510	2710	2710	2710	2710	0
421	20240503	124800	22848510	2710	2710	2710	2710	1
422	20240503	124700	22845800	2715	2715	2715	2715	0
423	20240503	124600	22845800	2715	2715	2715	2715	0
424	20240503	124500	22845800	2715	2715	2715	2715	0
425	20240503	124400	22845800	2715	2715	2715	2715	0
426	20240503	124300	22845800	2715	2715	2715	2715	1
427	20240503	124200	22843085	2715	2715	2715	2715	0
428	20240503	124100	22843085	2715	2715	2715	2715	0
429	20240503	124000	22843085	2715	2715	2715	2715	0
430	20240503	123900	22843085	2715	2715	2715	2715	0
431	20240503	123800	22843085	2715	2715	2715	2715	0
432	20240503	123700	22843085	2715	2715	2715	2715	1
433	20240503	123600	22840370	2715	2715	2715	2715	0
434	20240503	123500	22840370	2715	2715	2715	2715	0
435	20240503	123400	22840370	2715	2715	2715	2715	0
436	20240503	123300	22840370	2715	2715	2715	2715	1
437	20240503	123200	22837655	2715	2710	2715	2710	3
438	20240503	123100	22829520	2710	2710	2710	2710	0
439	20240503	123000	22829520	2710	2710	2710	2710	0
440	20240503	122900	22829520	2710	2710	2710	2710	0
441	20240503	122800	22829520	2710	2710	2710	2710	0
442	20240503	122700	22829520	2710	2710	2710	2710	1
443	20240503	122600	22826810	2710	2710	2710	2710	0
444	20240503	122500	22826810	2710	2710	2710	2710	0
445	20240503	122400	22826810	2710	2710	2710	2710	0
446	20240503	122300	22826810	2710	2710	2710	2710	0
447	20240503	122200	22826810	2710	2710	2710	2710	1
448	20240503	122100	22824100	2715	2715	2715	2715	0
449	20240503	122000	22824100	2715	2715	2715	2715	0
450	20240503	121900	22824100	2715	2715	2715	2715	0
451	20240503	121800	22824100	2715	2715	2715	2715	0
452	20240503	121700	22824100	2715	2715	2715	2715	0
453	20240503	121600	22824100	2715	2715	2715	2715	1
454	20240503	121500	22821385	2715	2715	2715	2715	0
455	20240503	121400	22821385	2715	2715	2715	2715	0
456	20240503	121300	22821385	2715	2715	2715	2715	0
457	20240503	121200	22821385	2715	2715	2715	2715	0
458	20240503	121100	22821385	2715	2715	2715	2715	1
459	20240503	121000	22818670	2710	2710	2710	2710	0
460	20240503	120900	22818670	2710	2710	2710	2710	2
461	20240503	120800	22813250	2710	2710	2710	2710	0
462	20240503	120700	22813250	2710	2710	2710	2710	0
463	20240503	120600	22813250	2710	2710	2710	2710	1
464	20240503	120500	22810540	2710	2710	2710	2710	0
465	20240503	120400	22810540	2710	2710	2710	2710	0
466	20240503	120300	22810540	2710	2710	2710	2710	0
467	20240503	120200	22810540	2710	2710	2710	2710	0
468	20240503	120100	22810540	2710	2710	2710	2710	0
469	20240503	120000	22810540	2710	2715	2715	2710	3
470	20240503	115900	22802405	2710	2710	2710	2710	0
471	20240503	115800	22802405	2710	2710	2710	2710	0
472	20240503	115700	22802405	2710	2710	2710	2710	0
473	20240503	115600	22802405	2710	2710	2710	2710	0
474	20240503	115500	22802405	2710	2715	2715	2710	2
475	20240503	115400	22796980	2710	2710	2710	2710	0
476	20240503	115300	22796980	2710	2710	2710	2710	0
477	20240503	115200	22796980	2710	2710	2710	2710	0
478	20240503	115100	22796980	2710	2710	2710	2710	0
479	20240503	115000	22796980	2710	2715	2715	2710	3
480	20240503	114900	22788845	2710	2715	2715	2710	16
481	20240503	114800	22745420	2710	2710	2710	2710	0
482	20240503	114700	22745420	2710	2710	2710	2710	0
483	20240503	114600	22745420	2710	2710	2710	2710	0
484	20240503	114500	22745420	2710	2710	2710	2710	2
485	20240503	114400	22740000	2710	2710	2710	2710	2
486	20240503	114300	22734580	2715	2715	2715	2715	0
487	20240503	114200	22734580	2715	2715	2715	2715	0
488	20240503	114100	22734580	2715	2715	2715	2715	13
489	20240503	114000	22699285	2710	2710	2710	2710	0
490	20240503	113900	22699285	2710	2710	2710	2710	1
491	20240503	113800	22696575	2705	2705	2705	2705	0
492	20240503	113700	22696575	2705	2705	2705	2705	0
493	20240503	113600	22696575	2705	2705	2705	2705	0
494	20240503	113500	22696575	2705	2705	2705	2705	0
495	20240503	113400	22696575	2705	2710	2710	2705	115
496	20240503	113300	22385495	2715	2715	2715	2715	1
497	20240503	113200	22382780	2705	2705	2705	2705	83
498	20240503	113100	22158265	2705	2705	2705	2705	0
499	20240503	113000	22158265	2705	2705	2705	2705	0
500	20240503	112900	22158265	2705	2705	2705	2705	2
501	20240503	112800	22152855	2700	2700	2700	2700	0
502	20240503	112700	22152855	2700	2700	2700	2700	0
503	20240503	112600	22152855	2700	2700	2700	2700	0
504	20240503	112500	22152855	2700	2700	2700	2700	32
505	20240503	112400	22066455	2700	2700	2700	2700	1
506	20240503	112300	22063755	2700	2700	2700	2700	0
507	20240503	112200	22063755	2700	2700	2700	2700	0
508	20240503	112100	22063755	2700	2700	2700	2700	0
509	20240503	112000	22063755	2700	2700	2700	2700	0
510	20240503	111900	22063755	2700	2700	2700	2700	0
511	20240503	111800	22063755	2700	2700	2700	2700	1
512	20240503	111700	22061055	2700	2700	2700	2700	0
513	20240503	111600	22061055	2700	2700	2700	2700	0
514	20240503	111500	22061055	2700	2700	2700	2700	0
515	20240503	111400	22061055	2700	2700	2700	2700	0
516	20240503	111300	22061055	2700	2700	2700	2700	1
517	20240503	111200	22058355	2700	2700	2700	2700	0
518	20240503	111100	22058355	2700	2700	2700	2700	0
519	20240503	111000	22058355	2700	2700	2700	2700	0
520	20240503	110900	22058355	2700	2700	2700	2700	0
521	20240503	110800	22058355	2700	2700	2700	2700	1
522	20240503	110700	22055655	2700	2700	2700	2700	0
523	20240503	110600	22055655	2700	2700	2700	2700	0
524	20240503	110500	22055655	2700	2700	2700	2700	0
525	20240503	110400	22055655	2700	2700	2700	2700	0
526	20240503	110300	22055655	2700	2700	2700	2700	1
527	20240503	110200	22052955	2700	2700	2700	2700	0
528	20240503	110100	22052955	2700	2700	2700	2700	0
529	20240503	110000	22052955	2700	2700	2700	2700	0
530	20240503	105900	22052955	2700	2700	2700	2700	0
531	20240503	105800	22052955	2700	2700	2700	2700	0
532	20240503	105700	22052955	2700	2700	2700	2700	1
533	20240503	105600	22050255	2695	2695	2695	2695	0
534	20240503	105500	22050255	2695	2695	2695	2695	0
535	20240503	105400	22050255	2695	2695	2695	2695	0
536	20240503	105300	22050255	2695	2695	2695	2695	1
537	20240503	105200	22047560	2700	2700	2700	2700	1
538	20240503	105100	22044860	2700	2700	2700	2700	0
539	20240503	105000	22044860	2700	2700	2700	2700	0
540	20240503	104900	22044860	2700	2700	2700	2700	0
541	20240503	104800	22044860	2700	2700	2700	2700	0
542	20240503	104700	22044860	2700	2700	2700	2700	1
543	20240503	104600	22042160	2700	2700	2700	2700	0
544	20240503	104500	22042160	2700	2700	2700	2700	0
545	20240503	104400	22042160	2700	2700	2700	2700	0
546	20240503	104300	22042160	2700	2700	2700	2700	0
547	20240503	104200	22042160	2700	2700	2700	2700	1
548	20240503	104100	22039460	2700	2700	2700	2700	0
549	20240503	104000	22039460	2700	2700	2700	2700	0
550	20240503	103900	22039460	2700	2700	2700	2700	0
551	20240503	103800	22039460	2700	2700	2700	2700	0
552	20240503	103700	22039460	2700	2700	2700	2700	0
553	20240503	103600	22039460	2700	2700	2700	2700	1
554	20240503	103500	22036760	2700	2700	2700	2700	0
555	20240503	103400	22036760	2700	2700	2700	2700	0
556	20240503	103300	22036760	2700	2700	2700	2700	0
557	20240503	103200	22036760	2700	2700	2700	2700	0
558	20240503	103100	22036760	2700	2700	2700	2700	1
559	20240503	103000	22034060	2700	2700	2700	2700	0
560	20240503	102900	22034060	2700	2700	2700	2700	0
561	20240503	102800	22034060	2700	2700	2700	2700	0
562	20240503	102700	22034060	2700	2700	2700	2700	0
563	20240503	102600	22034060	2700	2700	2700	2700	1
564	20240503	102500	22031360	2705	2705	2705	2705	0
565	20240503	102400	22031360	2705	2705	2705	2705	0
566	20240503	102300	22031360	2705	2705	2705	2705	0
567	20240503	102200	22031360	2705	2705	2705	2705	0
568	20240503	102100	22031360	2705	2705	2705	2705	0
569	20240503	102000	22031360	2705	2705	2705	2705	1
570	20240503	101900	22028655	2700	2700	2700	2700	3
571	20240503	101800	22020555	2700	2700	2700	2700	0
572	20240503	101700	22020555	2700	2700	2700	2700	0
573	20240503	101600	22020555	2700	2700	2700	2700	1
574	20240503	101500	22017855	2700	2700	2700	2700	1
575	20240503	101400	22015155	2695	2695	2695	2695	1
576	20240503	101300	22012460	2695	2695	2695	2695	0
577	20240503	101200	22012460	2695	2695	2695	2695	0
578	20240503	101100	22012460	2695	2695	2695	2695	0
579	20240503	101000	22012460	2695	2695	2695	2695	1
580	20240503	100900	22009765	2695	2695	2695	2695	0
581	20240503	100800	22009765	2695	2695	2695	2695	0
582	20240503	100700	22009765	2695	2695	2695	2695	0
583	20240503	100600	22009765	2695	2695	2695	2695	0
584	20240503	100500	22009765	2695	2695	2695	2695	1
585	20240503	100400	22007070	2695	2695	2695	2695	2
586	20240503	100300	22001680	2700	2700	2700	2700	0
587	20240503	100200	22001680	2700	2700	2700	2700	83
588	20240503	100100	21777580	2700	2700	2700	2700	0
589	20240503	100000	21777580	2700	2700	2700	2700	3
590	20240503	095900	21769480	2700	2700	2700	2700	1
591	20240503	095800	21766780	2695	2695	2695	2695	0
592	20240503	095700	21766780	2695	2695	2695	2695	0
593	20240503	095600	21766780	2695	2690	2695	2690	370
594	20240503	095500	20769635	2685	2685	2685	2685	1
595	20240503	095400	20766950	2690	2695	2695	2690	12
596	20240503	095300	20734665	2695	2695	2695	2695	0
597	20240503	095200	20734665	2695	2695	2695	2695	0
598	20240503	095100	20734665	2695	2695	2695	2695	0
599	20240503	095000	20734665	2695	2695	2695	2695	0
600	20240503	094900	20734665	2695	2695	2695	2695	1
601	20240503	094800	20731970	2680	2680	2680	2680	0
602	20240503	094700	20731970	2680	2680	2680	2680	0
603	20240503	094600	20731970	2680	2675	2680	2675	994
604	20240503	094500	18070530	2675	2675	2675	2675	1000
605	20240503	094400	15395530	2680	2685	2685	2680	7
606	20240503	094300	15376750	2675	2675	2675	2675	0
607	20240503	094200	15376750	2675	2675	2675	2675	0
608	20240503	094100	15376750	2675	2675	2675	2675	0
609	20240503	094000	15376750	2675	2675	2675	2675	0
610	20240503	093900	15376750	2675	2680	2680	2675	165
611	20240503	093800	14935195	2680	2685	2685	2680	37
612	20240503	093700	14835860	2685	2685	2685	2685	800
613	20240503	093600	12687860	2685	2690	2690	2685	2001
614	20240503	093500	7315140	2695	2695	2695	2695	0
615	20240503	093400	7315140	2695	2695	2695	2695	0
616	20240503	093300	7315140	2695	2695	2695	2695	1
617	20240503	093200	7312445	2690	2690	2690	2690	363
618	20240503	093100	6335975	2690	2690	2690	2690	0
619	20240503	093000	6335975	2690	2690	2690	2690	1
620	20240503	092900	6333285	2695	2695	2695	2695	0
621	20240503	092800	6333285	2695	2695	2695	2695	1
622	20240503	092700	6330590	2695	2695	2695	2695	0
623	20240503	092600	6330590	2695	2695	2695	2695	0
624	20240503	092500	6330590	2695	2695	2695	2695	0
625	20240503	092400	6330590	2695	2695	2695	2695	0
626	20240503	092300	6330590	2695	2695	2695	2695	1
627	20240503	092200	6327895	2690	2690	2690	2690	0
628	20240503	092100	6327895	2690	2690	2690	2690	0
629	20240503	092000	6327895	2690	2690	2690	2690	0
630	20240503	091900	6327895	2690	2690	2690	2690	0
631	20240503	091800	6327895	2690	2690	2690	2690	0
632	20240503	091700	6327895	2690	2680	2690	2680	9
633	20240503	091600	6303765	2675	2675	2675	2675	0
634	20240503	091500	6303765	2675	2675	2675	2675	0
635	20240503	091400	6303765	2675	2675	2675	2675	0
636	20240503	091300	6303765	2675	2675	2675	2675	2
637	20240503	091200	6298415	2680	2685	2685	2680	9
638	20240503	091100	6274290	2685	2685	2685	2685	0
639	20240503	091000	6274290	2685	2685	2685	2685	0
640	20240503	090900	6274290	2685	2685	2685	2685	0
641	20240503	090800	6274290	2685	2685	2685	2685	0
642	20240503	090700	6274290	2685	2695	2695	2685	80
643	20240503	090600	6059480	2680	2680	2680	2680	0
644	20240503	090500	6059480	2680	2680	2680	2680	0
645	20240503	090400	6059480	2680	2680	2680	2680	566
646	20240503	090300	4542600	2680	2680	2680	2680	33
647	20240503	090200	4454160	2680	2680	2680	2680	0
648	20240503	090100	4454160	2680	2680	2680	2680	647
649	20240503	090000	2720200	2680	2680	2680	2680	1015