KissMeData/171120/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	203000	36551540	2985	2985	2985	2985	1247
3	20240503	202900	36551540	2985	2985	2985	2985	0
4	20240503	202800	36551540	2985	2985	2985	2985	0
5	20240503	202700	36551540	2985	2985	2985	2985	0
6	20240503	202600	36551540	2985	2985	2985	2985	0
7	20240503	202500	36551540	2985	2985	2985	2985	0
8	20240503	202400	36551540	2985	2985	2985	2985	0
9	20240503	202300	36551540	2985	2985	2985	2985	0
10	20240503	202200	36551540	2985	2985	2985	2985	0
11	20240503	202100	36551540	2985	2985	2985	2985	0
12	20240503	202000	36551540	2985	2985	2985	2985	0
13	20240503	201900	36551540	2985	2985	2985	2985	0
14	20240503	201800	36551540	2985	2985	2985	2985	0
15	20240503	201700	36551540	2985	2985	2985	2985	0
16	20240503	201600	36551540	2985	2985	2985	2985	0
17	20240503	201500	36551540	2985	2985	2985	2985	0
18	20240503	201400	36551540	2985	2985	2985	2985	0
19	20240503	201300	36551540	2985	2985	2985	2985	0
20	20240503	201200	36551540	2985	2985	2985	2985	0
21	20240503	201100	36551540	2985	2985	2985	2985	0
22	20240503	201000	36551540	2985	2985	2985	2985	0
23	20240503	200900	36551540	2985	2985	2985	2985	0
24	20240503	200800	36551540	2985	2985	2985	2985	0
25	20240503	200700	36551540	2985	2985	2985	2985	0
26	20240503	200600	36551540	2985	2985	2985	2985	0
27	20240503	200500	36551540	2985	2985	2985	2985	0
28	20240503	200400	36551540	2985	2985	2985	2985	0
29	20240503	200300	36551540	2985	2985	2985	2985	0
30	20240503	200200	36551540	2985	2985	2985	2985	0
31	20240503	200100	36551540	2985	2985	2985	2985	0
32	20240503	200000	36551540	2985	2985	2985	2985	1247
33	20240503	195900	36551540	2985	2985	2985	2985	0
34	20240503	195800	36551540	2985	2985	2985	2985	0
35	20240503	195700	36551540	2985	2985	2985	2985	0
36	20240503	195600	36551540	2985	2985	2985	2985	0
37	20240503	195500	36551540	2985	2985	2985	2985	0
38	20240503	195400	36551540	2985	2985	2985	2985	0
39	20240503	195300	36551540	2985	2985	2985	2985	0
40	20240503	195200	36551540	2985	2985	2985	2985	0
41	20240503	195100	36551540	2985	2985	2985	2985	0
42	20240503	195000	36551540	2985	2985	2985	2985	0
43	20240503	194900	36551540	2985	2985	2985	2985	0
44	20240503	194800	36551540	2985	2985	2985	2985	0
45	20240503	194700	36551540	2985	2985	2985	2985	0
46	20240503	194600	36551540	2985	2985	2985	2985	0
47	20240503	194500	36551540	2985	2985	2985	2985	0
48	20240503	194400	36551540	2985	2985	2985	2985	0
49	20240503	194300	36551540	2985	2985	2985	2985	0
50	20240503	194200	36551540	2985	2985	2985	2985	0
51	20240503	194100	36551540	2985	2985	2985	2985	0
52	20240503	194000	36551540	2985	2985	2985	2985	0
53	20240503	193900	36551540	2985	2985	2985	2985	0
54	20240503	193800	36551540	2985	2985	2985	2985	0
55	20240503	193700	36551540	2985	2985	2985	2985	0
56	20240503	193600	36551540	2985	2985	2985	2985	0
57	20240503	193500	36551540	2985	2985	2985	2985	0
58	20240503	193400	36551540	2985	2985	2985	2985	0
59	20240503	193300	36551540	2985	2985	2985	2985	0
60	20240503	193200	36551540	2985	2985	2985	2985	0
61	20240503	193100	36551540	2985	2985	2985	2985	0
62	20240503	193000	36551540	2985	2985	2985	2985	1247
63	20240503	192900	36551540	2985	2985	2985	2985	0
64	20240503	192800	36551540	2985	2985	2985	2985	0
65	20240503	192700	36551540	2985	2985	2985	2985	0
66	20240503	192600	36551540	2985	2985	2985	2985	0
67	20240503	192500	36551540	2985	2985	2985	2985	0
68	20240503	192400	36551540	2985	2985	2985	2985	0
69	20240503	192300	36551540	2985	2985	2985	2985	0
70	20240503	192200	36551540	2985	2985	2985	2985	0
71	20240503	192100	36551540	2985	2985	2985	2985	0
72	20240503	192000	36551540	2985	2985	2985	2985	0
73	20240503	191900	36551540	2985	2985	2985	2985	0
74	20240503	191800	36551540	2985	2985	2985	2985	0
75	20240503	191700	36551540	2985	2985	2985	2985	0
76	20240503	191600	36551540	2985	2985	2985	2985	0
77	20240503	191500	36551540	2985	2985	2985	2985	0
78	20240503	191400	36551540	2985	2985	2985	2985	0
79	20240503	191300	36551540	2985	2985	2985	2985	0
80	20240503	191200	36551540	2985	2985	2985	2985	0
81	20240503	191100	36551540	2985	2985	2985	2985	0
82	20240503	191000	36551540	2985	2985	2985	2985	0
83	20240503	190900	36551540	2985	2985	2985	2985	0
84	20240503	190800	36551540	2985	2985	2985	2985	0
85	20240503	190700	36551540	2985	2985	2985	2985	0
86	20240503	190600	36551540	2985	2985	2985	2985	0
87	20240503	190500	36551540	2985	2985	2985	2985	0
88	20240503	190400	36551540	2985	2985	2985	2985	0
89	20240503	190300	36551540	2985	2985	2985	2985	0
90	20240503	190200	36551540	2985	2985	2985	2985	0
91	20240503	190100	36551540	2985	2985	2985	2985	0
92	20240503	190000	36551540	2985	2985	2985	2985	1247
93	20240503	185900	36551540	2985	2985	2985	2985	0
94	20240503	185800	36551540	2985	2985	2985	2985	0
95	20240503	185700	36551540	2985	2985	2985	2985	0
96	20240503	185600	36551540	2985	2985	2985	2985	0
97	20240503	185500	36551540	2985	2985	2985	2985	0
98	20240503	185400	36551540	2985	2985	2985	2985	0
99	20240503	185300	36551540	2985	2985	2985	2985	0
100	20240503	185200	36551540	2985	2985	2985	2985	0
101	20240503	185100	36551540	2985	2985	2985	2985	0
102	20240503	185000	36551540	2985	2985	2985	2985	0
103	20240503	184900	36551540	2985	2985	2985	2985	0
104	20240503	184800	36551540	2985	2985	2985	2985	0
105	20240503	184700	36551540	2985	2985	2985	2985	0
106	20240503	184600	36551540	2985	2985	2985	2985	0
107	20240503	184500	36551540	2985	2985	2985	2985	0
108	20240503	184400	36551540	2985	2985	2985	2985	0
109	20240503	184300	36551540	2985	2985	2985	2985	0
110	20240503	184200	36551540	2985	2985	2985	2985	0
111	20240503	184100	36551540	2985	2985	2985	2985	0
112	20240503	184000	36551540	2985	2985	2985	2985	0
113	20240503	183900	36551540	2985	2985	2985	2985	0
114	20240503	183800	36551540	2985	2985	2985	2985	0
115	20240503	183700	36551540	2985	2985	2985	2985	0
116	20240503	183600	36551540	2985	2985	2985	2985	0
117	20240503	183500	36551540	2985	2985	2985	2985	0
118	20240503	183400	36551540	2985	2985	2985	2985	0
119	20240503	183300	36551540	2985	2985	2985	2985	0
120	20240503	183200	36551540	2985	2985	2985	2985	0
121	20240503	183100	36551540	2985	2985	2985	2985	0
122	20240503	183000	36551540	2985	2985	2985	2985	1247
123	20240503	182900	36551540	2985	2985	2985	2985	0
124	20240503	182800	36551540	2985	2985	2985	2985	0
125	20240503	182700	36551540	2985	2985	2985	2985	0
126	20240503	182600	36551540	2985	2985	2985	2985	0
127	20240503	182500	36551540	2985	2985	2985	2985	0
128	20240503	182400	36551540	2985	2985	2985	2985	0
129	20240503	182300	36551540	2985	2985	2985	2985	0
130	20240503	182200	36551540	2985	2985	2985	2985	0
131	20240503	182100	36551540	2985	2985	2985	2985	0
132	20240503	182000	36551540	2985	2985	2985	2985	0
133	20240503	181900	36551540	2985	2985	2985	2985	0
134	20240503	181800	36551540	2985	2985	2985	2985	0
135	20240503	181700	36551540	2985	2985	2985	2985	0
136	20240503	181600	36551540	2985	2985	2985	2985	0
137	20240503	181500	36551540	2985	2985	2985	2985	0
138	20240503	181400	36551540	2985	2985	2985	2985	0
139	20240503	181300	36551540	2985	2985	2985	2985	0
140	20240503	181200	36551540	2985	2985	2985	2985	0
141	20240503	181100	36551540	2985	2985	2985	2985	0
142	20240503	181000	36551540	2985	2985	2985	2985	0
143	20240503	180900	36551540	2985	2985	2985	2985	0
144	20240503	180800	36551540	2985	2985	2985	2985	0
145	20240503	180700	36551540	2985	2985	2985	2985	0
146	20240503	180600	36551540	2985	2985	2985	2985	0
147	20240503	180500	36551540	2985	2985	2985	2985	0
148	20240503	180400	36551540	2985	2985	2985	2985	0
149	20240503	180300	36551540	2985	2985	2985	2985	0
150	20240503	180200	36551540	2985	2985	2985	2985	0
151	20240503	180100	36551540	2985	2985	2985	2985	0
152	20240503	180000	36551540	2985	2985	2985	2985	1247
153	20240503	175900	36551540	2985	2985	2985	2985	0
154	20240503	175800	36551540	2985	2985	2985	2985	0
155	20240503	175700	36551540	2985	2985	2985	2985	0
156	20240503	175600	36551540	2985	2985	2985	2985	0
157	20240503	175500	36551540	2985	2985	2985	2985	0
158	20240503	175400	36551540	2985	2985	2985	2985	0
159	20240503	175300	36551540	2985	2985	2985	2985	0
160	20240503	175200	36551540	2985	2985	2985	2985	0
161	20240503	175100	36551540	2985	2985	2985	2985	0
162	20240503	175000	36551540	2985	2985	2985	2985	0
163	20240503	174900	36551540	2985	2985	2985	2985	0
164	20240503	174800	36551540	2985	2985	2985	2985	0
165	20240503	174700	36551540	2985	2985	2985	2985	0
166	20240503	174600	36551540	2985	2985	2985	2985	0
167	20240503	174500	36551540	2985	2985	2985	2985	0
168	20240503	174400	36551540	2985	2985	2985	2985	0
169	20240503	174300	36551540	2985	2985	2985	2985	0
170	20240503	174200	36551540	2985	2985	2985	2985	0
171	20240503	174100	36551540	2985	2985	2985	2985	0
172	20240503	174000	36551540	2985	2985	2985	2985	0
173	20240503	173900	36551540	2985	2985	2985	2985	0
174	20240503	173800	36551540	2985	2985	2985	2985	0
175	20240503	173700	36551540	2985	2985	2985	2985	0
176	20240503	173600	36551540	2985	2985	2985	2985	0
177	20240503	173500	36551540	2985	2985	2985	2985	0
178	20240503	173400	36551540	2985	2985	2985	2985	0
179	20240503	173300	36551540	2985	2985	2985	2985	0
180	20240503	173200	36551540	2985	2985	2985	2985	0
181	20240503	173100	36551540	2985	2985	2985	2985	0
182	20240503	173000	36551540	2985	2985	2985	2985	1247
183	20240503	172900	36551540	2985	2985	2985	2985	0
184	20240503	172800	36551540	2985	2985	2985	2985	0
185	20240503	172700	36551540	2985	2985	2985	2985	0
186	20240503	172600	36551540	2985	2985	2985	2985	0
187	20240503	172500	36551540	2985	2985	2985	2985	0
188	20240503	172400	36551540	2985	2985	2985	2985	0
189	20240503	172300	36551540	2985	2985	2985	2985	0
190	20240503	172200	36551540	2985	2985	2985	2985	0
191	20240503	172100	36551540	2985	2985	2985	2985	0
192	20240503	172000	36551540	2985	2985	2985	2985	0
193	20240503	171900	36551540	2985	2985	2985	2985	0
194	20240503	171800	36551540	2985	2985	2985	2985	0
195	20240503	171700	36551540	2985	2985	2985	2985	0
196	20240503	171600	36551540	2985	2985	2985	2985	0
197	20240503	171500	36551540	2985	2985	2985	2985	0
198	20240503	171400	36551540	2985	2985	2985	2985	0
199	20240503	171300	36551540	2985	2985	2985	2985	0
200	20240503	171200	36551540	2985	2985	2985	2985	0
201	20240503	171100	36551540	2985	2985	2985	2985	0
202	20240503	171000	36551540	2985	2985	2985	2985	0
203	20240503	170900	36551540	2985	2985	2985	2985	0
204	20240503	170800	36551540	2985	2985	2985	2985	0
205	20240503	170700	36551540	2985	2985	2985	2985	0
206	20240503	170600	36551540	2985	2985	2985	2985	0
207	20240503	170500	36551540	2985	2985	2985	2985	0
208	20240503	170400	36551540	2985	2985	2985	2985	0
209	20240503	170300	36551540	2985	2985	2985	2985	0
210	20240503	170200	36551540	2985	2985	2985	2985	0
211	20240503	170100	36551540	2985	2985	2985	2985	0
212	20240503	170000	36551540	2985	2985	2985	2985	1247
213	20240503	165900	36551540	2985	2985	2985	2985	0
214	20240503	165800	36551540	2985	2985	2985	2985	0
215	20240503	165700	36551540	2985	2985	2985	2985	0
216	20240503	165600	36551540	2985	2985	2985	2985	0
217	20240503	165500	36551540	2985	2985	2985	2985	0
218	20240503	165400	36551540	2985	2985	2985	2985	0
219	20240503	165300	36551540	2985	2985	2985	2985	0
220	20240503	165200	36551540	2985	2985	2985	2985	0
221	20240503	165100	36551540	2985	2985	2985	2985	0
222	20240503	165000	36551540	2985	2985	2985	2985	0
223	20240503	164900	36551540	2985	2985	2985	2985	0
224	20240503	164800	36551540	2985	2985	2985	2985	0
225	20240503	164700	36551540	2985	2985	2985	2985	0
226	20240503	164600	36551540	2985	2985	2985	2985	0
227	20240503	164500	36551540	2985	2985	2985	2985	0
228	20240503	164400	36551540	2985	2985	2985	2985	0
229	20240503	164300	36551540	2985	2985	2985	2985	0
230	20240503	164200	36551540	2985	2985	2985	2985	0
231	20240503	164100	36551540	2985	2985	2985	2985	0
232	20240503	164000	36551540	2985	2985	2985	2985	0
233	20240503	163900	36551540	2985	2985	2985	2985	0
234	20240503	163800	36551540	2985	2985	2985	2985	0
235	20240503	163700	36551540	2985	2985	2985	2985	0
236	20240503	163600	36551540	2985	2985	2985	2985	0
237	20240503	163500	36551540	2985	2985	2985	2985	0
238	20240503	163400	36551540	2985	2985	2985	2985	0
239	20240503	163300	36551540	2985	2985	2985	2985	0
240	20240503	163200	36551540	2985	2985	2985	2985	0
241	20240503	163100	36551540	2985	2985	2985	2985	0
242	20240503	163000	36551540	2985	2985	2985	2985	1247
243	20240503	162900	36551540	2985	2985	2985	2985	0
244	20240503	162800	36551540	2985	2985	2985	2985	0
245	20240503	162700	36551540	2985	2985	2985	2985	0
246	20240503	162600	36551540	2985	2985	2985	2985	0
247	20240503	162500	36551540	2985	2985	2985	2985	0
248	20240503	162400	36551540	2985	2985	2985	2985	0
249	20240503	162300	36551540	2985	2985	2985	2985	0
250	20240503	162200	36551540	2985	2985	2985	2985	0
251	20240503	162100	36551540	2985	2985	2985	2985	0
252	20240503	162000	36551540	2985	2985	2985	2985	0
253	20240503	161900	36551540	2985	2985	2985	2985	0
254	20240503	161800	36551540	2985	2985	2985	2985	0
255	20240503	161700	36551540	2985	2985	2985	2985	0
256	20240503	161600	36551540	2985	2985	2985	2985	0
257	20240503	161500	36551540	2985	2985	2985	2985	0
258	20240503	161400	36551540	2985	2985	2985	2985	0
259	20240503	161300	36551540	2985	2985	2985	2985	0
260	20240503	161200	36551540	2985	2985	2985	2985	0
261	20240503	161100	36551540	2985	2985	2985	2985	0
262	20240503	161000	36551540	2985	2985	2985	2985	0
263	20240503	160900	36551540	2985	2985	2985	2985	0
264	20240503	160800	36551540	2985	2985	2985	2985	0
265	20240503	160700	36551540	2985	2985	2985	2985	0
266	20240503	160600	36551540	2985	2985	2985	2985	0
267	20240503	160500	36551540	2985	2985	2985	2985	0
268	20240503	160400	36551540	2985	2985	2985	2985	0
269	20240503	160300	36551540	2985	2985	2985	2985	0
270	20240503	160200	36551540	2985	2985	2985	2985	0
271	20240503	160100	36551540	2985	2985	2985	2985	0
272	20240503	160000	36551540	2985	2985	2985	2985	1247
273	20240503	155900	36551540	2985	2985	2985	2985	0
274	20240503	155800	36551540	2985	2985	2985	2985	0
275	20240503	155700	36551540	2985	2985	2985	2985	0
276	20240503	155600	36551540	2985	2985	2985	2985	0
277	20240503	155500	36551540	2985	2985	2985	2985	0
278	20240503	155400	36551540	2985	2985	2985	2985	0
279	20240503	155300	36551540	2985	2985	2985	2985	0
280	20240503	155200	36551540	2985	2985	2985	2985	0
281	20240503	155100	36551540	2985	2985	2985	2985	0
282	20240503	155000	36551540	2985	2985	2985	2985	0
283	20240503	154900	36551540	2985	2985	2985	2985	0
284	20240503	154800	36551540	2985	2985	2985	2985	0
285	20240503	154700	36551540	2985	2985	2985	2985	0
286	20240503	154600	36551540	2985	2985	2985	2985	0
287	20240503	154500	36551540	2985	2985	2985	2985	0
288	20240503	154400	36551540	2985	2985	2985	2985	0
289	20240503	154300	36551540	2985	2985	2985	2985	0
290	20240503	154200	36551540	2985	2985	2985	2985	0
291	20240503	154100	36551540	2985	2985	2985	2985	0
292	20240503	154000	36551540	2985	2985	2985	2985	0
293	20240503	153900	36551540	2985	2985	2985	2985	0
294	20240503	153800	36551540	2985	2985	2985	2985	0
295	20240503	153700	36551540	2985	2985	2985	2985	0
296	20240503	153600	36551540	2985	2985	2985	2985	0
297	20240503	153500	36551540	2985	2985	2985	2985	0
298	20240503	153400	36551540	2985	2985	2985	2985	0
299	20240503	153300	36551540	2985	2985	2985	2985	0
300	20240503	153200	36551540	2985	2985	2985	2985	0
301	20240503	153100	36551540	2985	2985	2985	2985	0
302	20240503	153000	36551540	2985	2985	2985	2985	2494
303	20240503	152900	32829245	2985	2985	2985	2985	0
304	20240503	152800	32829245	2985	2985	2985	2985	0
305	20240503	152700	32829245	2985	2985	2985	2985	0
306	20240503	152600	32829245	2985	2985	2985	2985	0
307	20240503	152500	32829245	2985	2985	2985	2985	0
308	20240503	152400	32829245	2985	2985	2985	2985	0
309	20240503	152300	32829245	2985	2985	2985	2985	0
310	20240503	152200	32829245	2985	2985	2985	2985	0
311	20240503	152100	32829245	2985	2985	2985	2985	0
312	20240503	152000	32829245	2985	2985	2985	2985	0
313	20240503	151900	32829245	2985	2985	2985	2985	0
314	20240503	151800	32829245	2985	2985	2985	2985	0
315	20240503	151700	32829245	2985	2985	2985	2985	0
316	20240503	151600	32829245	2985	2985	2985	2985	0
317	20240503	151500	32829245	2985	2980	2985	2970	158
318	20240503	151400	32358420	2980	2980	2980	2980	0
319	20240503	151300	32358420	2980	2980	2980	2980	0
320	20240503	151200	32358420	2980	2980	2980	2980	0
321	20240503	151100	32358420	2980	2980	2980	2980	0
322	20240503	151000	32358420	2980	2980	2980	2980	0
323	20240503	150900	32358420	2980	2980	2980	2980	0
324	20240503	150800	32358420	2980	2980	2980	2980	0
325	20240503	150700	32358420	2980	2980	2980	2980	0
326	20240503	150600	32358420	2980	2980	2980	2980	0
327	20240503	150500	32358420	2980	2980	2980	2980	0
328	20240503	150400	32358420	2980	2970	2980	2970	53
329	20240503	150300	32201000	2970	2970	2970	2970	0
330	20240503	150200	32201000	2970	2970	2970	2970	636
331	20240503	150100	30312080	2980	2980	2980	2980	0
332	20240503	150000	30312080	2980	2980	2980	2980	0
333	20240503	145900	30312080	2980	2980	2980	2980	0
334	20240503	145800	30312080	2980	2980	2980	2980	1
335	20240503	145700	30309100	2975	2975	2975	2975	0
336	20240503	145600	30309100	2975	2975	2975	2975	0
337	20240503	145500	30309100	2975	2975	2975	2975	1
338	20240503	145400	30306125	2980	2980	2980	2980	1
339	20240503	145300	30303145	2980	2980	2980	2980	0
340	20240503	145200	30303145	2980	2980	2980	2980	1
341	20240503	145100	30300165	2970	2970	2970	2970	0
342	20240503	145000	30300165	2970	2970	2970	2970	0
343	20240503	144900	30300165	2970	2970	2970	2970	0
344	20240503	144800	30300165	2970	2970	2970	2970	0
345	20240503	144700	30300165	2970	2970	2970	2970	0
346	20240503	144600	30300165	2970	2970	2970	2970	0
347	20240503	144500	30300165	2970	2970	2970	2970	0
348	20240503	144400	30300165	2970	2970	2970	2970	0
349	20240503	144300	30300165	2970	2970	2970	2970	0
350	20240503	144200	30300165	2970	2970	2970	2970	0
351	20240503	144100	30300165	2970	2970	2970	2970	0
352	20240503	144000	30300165	2970	2970	2970	2970	0
353	20240503	143900	30300165	2970	2970	2970	2970	0
354	20240503	143800	30300165	2970	2970	2970	2970	0
355	20240503	143700	30300165	2970	2980	2980	2970	37
356	20240503	143600	30189925	2970	2970	2970	2970	0
357	20240503	143500	30189925	2970	2970	2970	2970	0
358	20240503	143400	30189925	2970	2970	2970	2970	0
359	20240503	143300	30189925	2970	2970	2970	2970	0
360	20240503	143200	30189925	2970	2970	2970	2970	0
361	20240503	143100	30189925	2970	2970	2970	2970	0
362	20240503	143000	30189925	2970	2970	2970	2970	0
363	20240503	142900	30189925	2970	2970	2970	2970	0
364	20240503	142800	30189925	2970	2970	2970	2970	0
365	20240503	142700	30189925	2970	2970	2970	2970	0
366	20240503	142600	30189925	2970	2970	2970	2970	0
367	20240503	142500	30189925	2970	2970	2970	2970	0
368	20240503	142400	30189925	2970	2970	2970	2970	0
369	20240503	142300	30189925	2970	2970	2970	2970	0
370	20240503	142200	30189925	2970	2970	2970	2970	0
371	20240503	142100	30189925	2970	2970	2970	2970	0
372	20240503	142000	30189925	2970	2975	2975	2970	10
373	20240503	141900	30160180	2970	2970	2970	2970	0
374	20240503	141800	30160180	2970	2970	2970	2970	0
375	20240503	141700	30160180	2970	2970	2970	2970	0
376	20240503	141600	30160180	2970	2970	2970	2970	0
377	20240503	141500	30160180	2970	2970	2970	2970	0
378	20240503	141400	30160180	2970	2970	2970	2970	0
379	20240503	141300	30160180	2970	2970	2970	2970	0
380	20240503	141200	30160180	2970	2970	2970	2970	0
381	20240503	141100	30160180	2970	2970	2970	2970	0
382	20240503	141000	30160180	2970	2970	2970	2970	0
383	20240503	140900	30160180	2970	2970	2970	2970	0
384	20240503	140800	30160180	2970	2970	2970	2970	0
385	20240503	140700	30160180	2970	2970	2970	2970	0
386	20240503	140600	30160180	2970	2970	2970	2970	30
387	20240503	140500	30071080	2970	2970	2970	2970	0
388	20240503	140400	30071080	2970	2970	2970	2970	0
389	20240503	140300	30071080	2970	2970	2970	2970	0
390	20240503	140200	30071080	2970	2970	2970	2970	0
391	20240503	140100	30071080	2970	2970	2970	2970	0
392	20240503	140000	30071080	2970	2970	2970	2970	0
393	20240503	135900	30071080	2970	2970	2970	2970	0
394	20240503	135800	30071080	2970	2970	2970	2970	0
395	20240503	135700	30071080	2970	2970	2970	2970	0
396	20240503	135600	30071080	2970	2970	2970	2970	0
397	20240503	135500	30071080	2970	2970	2970	2970	6
398	20240503	135400	30053260	2970	2970	2970	2970	12
399	20240503	135300	30017620	2970	2970	2970	2970	508
400	20240503	135200	28508860	2975	2975	2975	2975	0
401	20240503	135100	28508860	2975	2975	2975	2975	0
402	20240503	135000	28508860	2975	2975	2975	2975	0
403	20240503	134900	28508860	2975	2975	2975	2975	0
404	20240503	134800	28508860	2975	2975	2975	2975	0
405	20240503	134700	28508860	2975	2975	2975	2975	0
406	20240503	134600	28508860	2975	2975	2975	2975	0
407	20240503	134500	28508860	2975	2975	2975	2975	0
408	20240503	134400	28508860	2975	2975	2975	2975	0
409	20240503	134300	28508860	2975	2975	2975	2975	0
410	20240503	134200	28508860	2975	2975	2975	2975	0
411	20240503	134100	28508860	2975	2975	2975	2975	0
412	20240503	134000	28508860	2975	2975	2975	2975	0
413	20240503	133900	28508860	2975	2975	2975	2975	0
414	20240503	133800	28508860	2975	2975	2975	2975	0
415	20240503	133700	28508860	2975	2975	2975	2975	17
416	20240503	133600	28458285	2975	2975	2975	2975	0
417	20240503	133500	28458285	2975	2975	2975	2975	0
418	20240503	133400	28458285	2975	2975	2975	2975	0
419	20240503	133300	28458285	2975	2975	2975	2975	0
420	20240503	133200	28458285	2975	2975	2975	2975	0
421	20240503	133100	28458285	2975	2975	2975	2975	0
422	20240503	133000	28458285	2975	2975	2975	2975	0
423	20240503	132900	28458285	2975	2975	2975	2975	0
424	20240503	132800	28458285	2975	2975	2975	2975	0
425	20240503	132700	28458285	2975	2975	2975	2975	0
426	20240503	132600	28458285	2975	2975	2975	2975	0
427	20240503	132500	28458285	2975	2975	2975	2975	0
428	20240503	132400	28458285	2975	2975	2975	2975	87
429	20240503	132300	28199460	2980	2980	2980	2980	0
430	20240503	132200	28199460	2980	2980	2980	2980	0
431	20240503	132100	28199460	2980	2980	2980	2980	0
432	20240503	132000	28199460	2980	2980	2980	2980	0
433	20240503	131900	28199460	2980	2980	2980	2980	0
434	20240503	131800	28199460	2980	2980	2980	2980	0
435	20240503	131700	28199460	2980	2980	2980	2980	0
436	20240503	131600	28199460	2980	2980	2980	2980	0
437	20240503	131500	28199460	2980	2980	2980	2980	0
438	20240503	131400	28199460	2980	2980	2980	2980	0
439	20240503	131300	28199460	2980	2980	2980	2980	0
440	20240503	131200	28199460	2980	2980	2980	2980	0
441	20240503	131100	28199460	2980	2980	2980	2980	0
442	20240503	131000	28199460	2980	2980	2980	2980	0
443	20240503	130900	28199460	2980	2980	2980	2980	0
444	20240503	130800	28199460	2980	2980	2980	2980	0
445	20240503	130700	28199460	2980	2980	2980	2980	0
446	20240503	130600	28199460	2980	2980	2980	2980	0
447	20240503	130500	28199460	2980	2980	2980	2980	0
448	20240503	130400	28199460	2980	2980	2980	2980	250
449	20240503	130300	27454460	2980	2980	2980	2980	0
450	20240503	130200	27454460	2980	2980	2980	2980	0
451	20240503	130100	27454460	2980	2980	2980	2980	0
452	20240503	130000	27454460	2980	2980	2980	2980	0
453	20240503	125900	27454460	2980	2980	2980	2980	0
454	20240503	125800	27454460	2980	2980	2980	2980	0
455	20240503	125700	27454460	2980	2980	2980	2980	0
456	20240503	125600	27454460	2980	2980	2980	2980	0
457	20240503	125500	27454460	2980	2980	2980	2980	0
458	20240503	125400	27454460	2980	2980	2980	2980	0
459	20240503	125300	27454460	2980	2980	2980	2980	0
460	20240503	125200	27454460	2980	2980	2980	2980	0
461	20240503	125100	27454460	2980	2975	2980	2975	3
462	20240503	125000	27445530	2975	2975	2975	2975	0
463	20240503	124900	27445530	2975	2975	2975	2975	0
464	20240503	124800	27445530	2975	2975	2975	2975	0
465	20240503	124700	27445530	2975	2975	2975	2975	19
466	20240503	124600	27389005	2975	2975	2975	2975	0
467	20240503	124500	27389005	2975	2975	2975	2975	1
468	20240503	124400	27386030	2975	2975	2975	2975	2
469	20240503	124300	27380080	2970	2970	2970	2970	0
470	20240503	124200	27380080	2970	2970	2970	2970	106
471	20240503	124100	27065260	2975	2975	2975	2975	0
472	20240503	124000	27065260	2975	2975	2975	2975	0
473	20240503	123900	27065260	2975	2975	2975	2975	0
474	20240503	123800	27065260	2975	2975	2975	2975	0
475	20240503	123700	27065260	2975	2975	2975	2975	0
476	20240503	123600	27065260	2975	2975	2975	2975	0
477	20240503	123500	27065260	2975	2975	2975	2975	0
478	20240503	123400	27065260	2975	2975	2975	2975	0
479	20240503	123300	27065260	2975	2975	2975	2975	0
480	20240503	123200	27065260	2975	2975	2975	2975	0
481	20240503	123100	27065260	2975	2975	2975	2975	0
482	20240503	123000	27065260	2975	2975	2975	2975	500
483	20240503	122900	25577760	2975	2975	2975	2975	0
484	20240503	122800	25577760	2975	2975	2975	2975	0
485	20240503	122700	25577760	2975	2975	2975	2975	0
486	20240503	122600	25577760	2975	2975	2975	2975	50
487	20240503	122500	25429010	2975	2975	2975	2975	40
488	20240503	122400	25310010	2970	2970	2970	2970	0
489	20240503	122300	25310010	2970	2970	2970	2970	0
490	20240503	122200	25310010	2970	2970	2970	2970	0
491	20240503	122100	25310010	2970	2970	2970	2970	0
492	20240503	122000	25310010	2970	2970	2970	2970	0
493	20240503	121900	25310010	2970	2970	2970	2970	0
494	20240503	121800	25310010	2970	2970	2970	2970	0
495	20240503	121700	25310010	2970	2970	2970	2970	0
496	20240503	121600	25310010	2970	2970	2970	2970	0
497	20240503	121500	25310010	2970	2970	2970	2970	0
498	20240503	121400	25310010	2970	2970	2970	2970	0
499	20240503	121300	25310010	2970	2970	2970	2970	0
500	20240503	121200	25310010	2970	2970	2970	2970	0
501	20240503	121100	25310010	2970	2970	2970	2970	0
502	20240503	121000	25310010	2970	2970	2970	2970	0
503	20240503	120900	25310010	2970	2970	2970	2970	0
504	20240503	120800	25310010	2970	2970	2970	2970	1
505	20240503	120700	25307040	2975	2975	2975	2975	0
506	20240503	120600	25307040	2975	2975	2975	2975	0
507	20240503	120500	25307040	2975	2975	2975	2975	24
508	20240503	120400	25235640	2975	2975	2975	2975	0
509	20240503	120300	25235640	2975	2975	2975	2975	0
510	20240503	120200	25235640	2975	2975	2975	2975	0
511	20240503	120100	25235640	2975	2975	2975	2975	0
512	20240503	120000	25235640	2975	2975	2975	2975	0
513	20240503	115900	25235640	2975	2975	2975	2975	0
514	20240503	115800	25235640	2975	2975	2975	2975	0
515	20240503	115700	25235640	2975	2975	2975	2975	0
516	20240503	115600	25235640	2975	2975	2975	2975	0
517	20240503	115500	25235640	2975	2975	2975	2975	0
518	20240503	115400	25235640	2975	2975	2975	2975	0
519	20240503	115300	25235640	2975	2975	2975	2975	0
520	20240503	115200	25235640	2975	2975	2975	2975	0
521	20240503	115100	25235640	2975	2975	2975	2975	0
522	20240503	115000	25235640	2975	2975	2975	2975	3
523	20240503	114900	25226715	2970	2970	2970	2970	0
524	20240503	114800	25226715	2970	2970	2970	2970	1
525	20240503	114700	25223745	2975	2975	2975	2975	0
526	20240503	114600	25223745	2975	2975	2975	2975	1
527	20240503	114500	25220770	2975	2975	2975	2975	0
528	20240503	114400	25220770	2975	2975	2975	2975	0
529	20240503	114300	25220770	2975	2975	2975	2975	0
530	20240503	114200	25220770	2975	2975	2975	2975	0
531	20240503	114100	25220770	2975	2975	2975	2975	0
532	20240503	114000	25220770	2975	2975	2975	2975	0
533	20240503	113900	25220770	2975	2975	2975	2975	0
534	20240503	113800	25220770	2975	2975	2975	2975	0
535	20240503	113700	25220770	2975	2975	2975	2975	0
536	20240503	113600	25220770	2975	2975	2975	2975	1
537	20240503	113500	25217795	2975	2975	2975	2975	0
538	20240503	113400	25217795	2975	2975	2975	2975	10
539	20240503	113300	25188045	2975	2975	2975	2975	10
540	20240503	113200	25158295	2975	2975	2975	2975	0
541	20240503	113100	25158295	2975	2975	2975	2975	0
542	20240503	113000	25158295	2975	2975	2975	2975	0
543	20240503	112900	25158295	2975	2975	2975	2975	0
544	20240503	112800	25158295	2975	2975	2975	2975	0
545	20240503	112700	25158295	2975	2975	2975	2975	0
546	20240503	112600	25158295	2975	2975	2975	2975	0
547	20240503	112500	25158295	2975	2975	2975	2975	0
548	20240503	112400	25158295	2975	2975	2975	2975	0
549	20240503	112300	25158295	2975	2975	2975	2975	10
550	20240503	112200	25128545	2975	2975	2975	2975	0
551	20240503	112100	25128545	2975	2975	2975	2975	0
552	20240503	112000	25128545	2975	2975	2975	2975	13
553	20240503	111900	25089870	2970	2970	2970	2970	0
554	20240503	111800	25089870	2970	2970	2970	2970	9
555	20240503	111700	25063140	2965	2965	2965	2965	0
556	20240503	111600	25063140	2965	2965	2965	2965	0
557	20240503	111500	25063140	2965	2965	2965	2965	30
558	20240503	111400	24974190	2970	2970	2970	2970	0
559	20240503	111300	24974190	2970	2970	2970	2970	0
560	20240503	111200	24974190	2970	2970	2970	2970	0
561	20240503	111100	24974190	2970	2970	2970	2970	0
562	20240503	111000	24974190	2970	2970	2970	2970	0
563	20240503	110900	24974190	2970	2970	2970	2970	0
564	20240503	110800	24974190	2970	2970	2970	2970	0
565	20240503	110700	24974190	2970	2970	2970	2970	0
566	20240503	110600	24974190	2970	2970	2970	2970	0
567	20240503	110500	24974190	2970	2970	2970	2970	0
568	20240503	110400	24974190	2970	2970	2970	2970	0
569	20240503	110300	24974190	2970	2970	2970	2970	0
570	20240503	110200	24974190	2970	2970	2970	2970	0
571	20240503	110100	24974190	2970	2970	2970	2970	163
572	20240503	110000	24490080	2965	2965	2965	2965	0
573	20240503	105900	24490080	2965	2965	2965	2965	0
574	20240503	105800	24490080	2965	2965	2965	2965	0
575	20240503	105700	24490080	2965	2965	2965	2965	0
576	20240503	105600	24490080	2965	2965	2965	2965	0
577	20240503	105500	24490080	2965	2965	2965	2965	0
578	20240503	105400	24490080	2965	2965	2965	2965	0
579	20240503	105300	24490080	2965	2965	2965	2965	0
580	20240503	105200	24490080	2965	2965	2965	2965	0
581	20240503	105100	24490080	2965	2965	2965	2965	0
582	20240503	105000	24490080	2965	2965	2965	2965	0
583	20240503	104900	24490080	2965	2965	2965	2965	200
584	20240503	104800	23897080	2965	2965	2965	2965	0
585	20240503	104700	23897080	2965	2965	2965	2965	210
586	20240503	104600	23274430	2970	2970	2970	2970	0
587	20240503	104500	23274430	2970	2970	2970	2970	0
588	20240503	104400	23274430	2970	2970	2970	2970	0
589	20240503	104300	23274430	2970	2970	2970	2970	0
590	20240503	104200	23274430	2970	2970	2970	2970	0
591	20240503	104100	23274430	2970	2970	2970	2970	0
592	20240503	104000	23274430	2970	2970	2970	2970	0
593	20240503	103900	23274430	2970	2970	2970	2970	0
594	20240503	103800	23274430	2970	2970	2970	2970	0
595	20240503	103700	23274430	2970	2970	2970	2965	4
596	20240503	103600	23262555	2970	2970	2970	2970	0
597	20240503	103500	23262555	2970	2970	2970	2970	0
598	20240503	103400	23262555	2970	2970	2970	2970	0
599	20240503	103300	23262555	2970	2970	2970	2970	0
600	20240503	103200	23262555	2970	2970	2970	2970	0
601	20240503	103100	23262555	2970	2970	2970	2970	0
602	20240503	103000	23262555	2970	2970	2970	2970	0
603	20240503	102900	23262555	2970	2970	2970	2970	0
604	20240503	102800	23262555	2970	2970	2970	2970	0
605	20240503	102700	23262555	2970	2970	2970	2970	0
606	20240503	102600	23262555	2970	2970	2970	2970	0
607	20240503	102500	23262555	2970	2970	2970	2970	0
608	20240503	102400	23262555	2970	2970	2970	2970	0
609	20240503	102300	23262555	2970	2970	2970	2970	0
610	20240503	102200	23262555	2970	2970	2970	2970	0
611	20240503	102100	23262555	2970	2970	2970	2970	0
612	20240503	102000	23262555	2970	2970	2970	2970	0
613	20240503	101900	23262555	2970	2970	2970	2970	0
614	20240503	101800	23262555	2970	2970	2970	2970	0
615	20240503	101700	23262555	2970	2970	2970	2970	0
616	20240503	101600	23262555	2970	2970	2970	2970	0
617	20240503	101500	23262555	2970	2970	2970	2970	0
618	20240503	101400	23262555	2970	2965	2970	2965	1866
619	20240503	101300	17720545	2970	2970	2970	2970	172
620	20240503	101200	17209705	2970	2970	2970	2970	0
621	20240503	101100	17209705	2970	2970	2970	2970	0
622	20240503	101000	17209705	2970	2970	2970	2970	0
623	20240503	100900	17209705	2970	2970	2970	2970	10
624	20240503	100800	17180005	2970	2970	2970	2970	0
625	20240503	100700	17180005	2970	2970	2970	2970	678
626	20240503	100600	15166345	2970	2970	2970	2970	0
627	20240503	100500	15166345	2970	2970	2970	2970	0
628	20240503	100400	15166345	2970	2970	2970	2970	0
629	20240503	100300	15166345	2970	2970	2970	2970	0
630	20240503	100200	15166345	2970	2970	2970	2970	0
631	20240503	100100	15166345	2970	2970	2970	2970	0
632	20240503	100000	15166345	2970	2970	2970	2970	1
633	20240503	095900	15163375	2975	2975	2975	2975	0
634	20240503	095800	15163375	2975	2975	2975	2975	0
635	20240503	095700	15163375	2975	2975	2975	2975	1
636	20240503	095600	15160400	2975	2975	2975	2975	50
637	20240503	095500	15011650	2975	2975	2975	2975	3
638	20240503	095400	15002725	2975	2975	2975	2975	0
639	20240503	095300	15002725	2975	2975	2975	2975	0
640	20240503	095200	15002725	2975	2975	2975	2975	0
641	20240503	095100	15002725	2975	2975	2975	2975	0
642	20240503	095000	15002725	2975	2975	2975	2975	7
643	20240503	094900	14981900	2970	2970	2970	2970	0
644	20240503	094800	14981900	2970	2970	2970	2970	0
645	20240503	094700	14981900	2970	2970	2970	2970	0
646	20240503	094600	14981900	2970	2970	2970	2970	0
647	20240503	094500	14981900	2970	2970	2970	2970	0
648	20240503	094400	14981900	2970	2970	2970	2970	1
649	20240503	094300	14978930	2965	2965	2965	2965	0
650	20240503	094200	14978930	2965	2965	2965	2965	0
651	20240503	094100	14978930	2965	2965	2965	2965	107
652	20240503	094000	14661675	2965	2965	2965	2965	0
653	20240503	093900	14661675	2965	2965	2965	2965	1
654	20240503	093800	14658710	2970	2970	2970	2970	30
655	20240503	093700	14569610	2970	2970	2970	2970	200
656	20240503	093600	13975610	2970	2970	2970	2970	20
657	20240503	093500	13916210	2970	2970	2970	2970	0
658	20240503	093400	13916210	2970	2970	2970	2970	1
659	20240503	093300	13913240	2965	2970	2970	2965	711
660	20240503	093200	11805100	2965	2965	2965	2965	0
661	20240503	093100	11805100	2965	2965	2965	2965	0
662	20240503	093000	11805100	2965	2975	2975	2965	201
663	20240503	092900	11209125	2975	2975	2975	2975	0
664	20240503	092800	11209125	2975	2975	2975	2970	1084
665	20240503	092700	7989525	2975	2975	2975	2975	2
666	20240503	092600	7983575	2975	2980	2980	2975	386
667	20240503	092500	6834925	2980	2980	2980	2980	0
668	20240503	092400	6834925	2980	2980	2980	2980	0
669	20240503	092300	6834925	2980	2980	2980	2980	0
670	20240503	092200	6834925	2980	2980	2980	2980	0
671	20240503	092100	6834925	2980	2980	2980	2980	0
672	20240503	092000	6834925	2980	2980	2980	2980	0
673	20240503	091900	6834925	2980	2980	2980	2980	500
674	20240503	091800	5344925	2980	2980	2980	2980	282
675	20240503	091700	4504565	2985	2985	2985	2985	77
676	20240503	091600	4274720	2985	2985	2985	2985	4
677	20240503	091500	4262780	2985	2985	2985	2985	16
678	20240503	091400	4215020	2985	2985	2985	2985	51
679	20240503	091300	4062785	2985	2985	2985	2985	10
680	20240503	091200	4032935	2985	2985	2985	2985	100
681	20240503	091100	3734435	2985	2985	2985	2985	0
682	20240503	091000	3734435	2985	2985	2985	2985	2
683	20240503	090900	3728465	2985	2985	2985	2985	2
684	20240503	090800	3722495	2985	2985	2985	2985	0
685	20240503	090700	3722495	2985	2985	2985	2985	107
686	20240503	090600	3403100	2980	2975	2980	2975	4
687	20240503	090500	3391195	2975	2975	2975	2975	0
688	20240503	090400	3391195	2975	2975	2975	2975	0
689	20240503	090300	3391195	2975	2980	2980	2975	77
690	20240503	090200	3161785	2985	2980	2985	2980	34
691	20240503	090100	3060460	2980	2980	2980	2980	0
692	20240503	090000	3060460	2980	2980	2980	2980	1027