KissMeData/291650/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	210500	54970510	2810	2810	2810	2810	1724
3	20240503	210400	54970510	2810	2810	2810	2810	0
4	20240503	210300	54970510	2810	2810	2810	2810	0
5	20240503	210200	54970510	2810	2810	2810	2810	0
6	20240503	210100	54970510	2810	2810	2810	2810	0
7	20240503	210000	54970510	2810	2810	2810	2810	0
8	20240503	205900	54970510	2810	2810	2810	2810	0
9	20240503	205800	54970510	2810	2810	2810	2810	0
10	20240503	205700	54970510	2810	2810	2810	2810	0
11	20240503	205600	54970510	2810	2810	2810	2810	0
12	20240503	205500	54970510	2810	2810	2810	2810	0
13	20240503	205400	54970510	2810	2810	2810	2810	0
14	20240503	205300	54970510	2810	2810	2810	2810	0
15	20240503	205200	54970510	2810	2810	2810	2810	0
16	20240503	205100	54970510	2810	2810	2810	2810	0
17	20240503	205000	54970510	2810	2810	2810	2810	0
18	20240503	204900	54970510	2810	2810	2810	2810	0
19	20240503	204800	54970510	2810	2810	2810	2810	0
20	20240503	204700	54970510	2810	2810	2810	2810	0
21	20240503	204600	54970510	2810	2810	2810	2810	0
22	20240503	204500	54970510	2810	2810	2810	2810	0
23	20240503	204400	54970510	2810	2810	2810	2810	0
24	20240503	204300	54970510	2810	2810	2810	2810	0
25	20240503	204200	54970510	2810	2810	2810	2810	0
26	20240503	204100	54970510	2810	2810	2810	2810	0
27	20240503	204000	54970510	2810	2810	2810	2810	0
28	20240503	203900	54970510	2810	2810	2810	2810	0
29	20240503	203800	54970510	2810	2810	2810	2810	0
30	20240503	203700	54970510	2810	2810	2810	2810	0
31	20240503	203600	54970510	2810	2810	2810	2810	0
32	20240503	203500	54970510	2810	2810	2810	2810	1724
33	20240503	203400	54970510	2810	2810	2810	2810	0
34	20240503	203300	54970510	2810	2810	2810	2810	0
35	20240503	203200	54970510	2810	2810	2810	2810	0
36	20240503	203100	54970510	2810	2810	2810	2810	0
37	20240503	203000	54970510	2810	2810	2810	2810	0
38	20240503	202900	54970510	2810	2810	2810	2810	0
39	20240503	202800	54970510	2810	2810	2810	2810	0
40	20240503	202700	54970510	2810	2810	2810	2810	0
41	20240503	202600	54970510	2810	2810	2810	2810	0
42	20240503	202500	54970510	2810	2810	2810	2810	0
43	20240503	202400	54970510	2810	2810	2810	2810	0
44	20240503	202300	54970510	2810	2810	2810	2810	0
45	20240503	202200	54970510	2810	2810	2810	2810	0
46	20240503	202100	54970510	2810	2810	2810	2810	0
47	20240503	202000	54970510	2810	2810	2810	2810	0
48	20240503	201900	54970510	2810	2810	2810	2810	0
49	20240503	201800	54970510	2810	2810	2810	2810	0
50	20240503	201700	54970510	2810	2810	2810	2810	0
51	20240503	201600	54970510	2810	2810	2810	2810	0
52	20240503	201500	54970510	2810	2810	2810	2810	0
53	20240503	201400	54970510	2810	2810	2810	2810	0
54	20240503	201300	54970510	2810	2810	2810	2810	0
55	20240503	201200	54970510	2810	2810	2810	2810	0
56	20240503	201100	54970510	2810	2810	2810	2810	0
57	20240503	201000	54970510	2810	2810	2810	2810	0
58	20240503	200900	54970510	2810	2810	2810	2810	0
59	20240503	200800	54970510	2810	2810	2810	2810	0
60	20240503	200700	54970510	2810	2810	2810	2810	0
61	20240503	200600	54970510	2810	2810	2810	2810	0
62	20240503	200500	54970510	2810	2810	2810	2810	1724
63	20240503	200400	54970510	2810	2810	2810	2810	0
64	20240503	200300	54970510	2810	2810	2810	2810	0
65	20240503	200200	54970510	2810	2810	2810	2810	0
66	20240503	200100	54970510	2810	2810	2810	2810	0
67	20240503	200000	54970510	2810	2810	2810	2810	0
68	20240503	195900	54970510	2810	2810	2810	2810	0
69	20240503	195800	54970510	2810	2810	2810	2810	0
70	20240503	195700	54970510	2810	2810	2810	2810	0
71	20240503	195600	54970510	2810	2810	2810	2810	0
72	20240503	195500	54970510	2810	2810	2810	2810	0
73	20240503	195400	54970510	2810	2810	2810	2810	0
74	20240503	195300	54970510	2810	2810	2810	2810	0
75	20240503	195200	54970510	2810	2810	2810	2810	0
76	20240503	195100	54970510	2810	2810	2810	2810	0
77	20240503	195000	54970510	2810	2810	2810	2810	0
78	20240503	194900	54970510	2810	2810	2810	2810	0
79	20240503	194800	54970510	2810	2810	2810	2810	0
80	20240503	194700	54970510	2810	2810	2810	2810	0
81	20240503	194600	54970510	2810	2810	2810	2810	0
82	20240503	194500	54970510	2810	2810	2810	2810	0
83	20240503	194400	54970510	2810	2810	2810	2810	0
84	20240503	194300	54970510	2810	2810	2810	2810	0
85	20240503	194200	54970510	2810	2810	2810	2810	0
86	20240503	194100	54970510	2810	2810	2810	2810	0
87	20240503	194000	54970510	2810	2810	2810	2810	0
88	20240503	193900	54970510	2810	2810	2810	2810	0
89	20240503	193800	54970510	2810	2810	2810	2810	0
90	20240503	193700	54970510	2810	2810	2810	2810	0
91	20240503	193600	54970510	2810	2810	2810	2810	0
92	20240503	193500	54970510	2810	2810	2810	2810	1724
93	20240503	193400	54970510	2810	2810	2810	2810	0
94	20240503	193300	54970510	2810	2810	2810	2810	0
95	20240503	193200	54970510	2810	2810	2810	2810	0
96	20240503	193100	54970510	2810	2810	2810	2810	0
97	20240503	193000	54970510	2810	2810	2810	2810	0
98	20240503	192900	54970510	2810	2810	2810	2810	0
99	20240503	192800	54970510	2810	2810	2810	2810	0
100	20240503	192700	54970510	2810	2810	2810	2810	0
101	20240503	192600	54970510	2810	2810	2810	2810	0
102	20240503	192500	54970510	2810	2810	2810	2810	0
103	20240503	192400	54970510	2810	2810	2810	2810	0
104	20240503	192300	54970510	2810	2810	2810	2810	0
105	20240503	192200	54970510	2810	2810	2810	2810	0
106	20240503	192100	54970510	2810	2810	2810	2810	0
107	20240503	192000	54970510	2810	2810	2810	2810	0
108	20240503	191900	54970510	2810	2810	2810	2810	0
109	20240503	191800	54970510	2810	2810	2810	2810	0
110	20240503	191700	54970510	2810	2810	2810	2810	0
111	20240503	191600	54970510	2810	2810	2810	2810	0
112	20240503	191500	54970510	2810	2810	2810	2810	0
113	20240503	191400	54970510	2810	2810	2810	2810	0
114	20240503	191300	54970510	2810	2810	2810	2810	0
115	20240503	191200	54970510	2810	2810	2810	2810	0
116	20240503	191100	54970510	2810	2810	2810	2810	0
117	20240503	191000	54970510	2810	2810	2810	2810	0
118	20240503	190900	54970510	2810	2810	2810	2810	0
119	20240503	190800	54970510	2810	2810	2810	2810	0
120	20240503	190700	54970510	2810	2810	2810	2810	0
121	20240503	190600	54970510	2810	2810	2810	2810	0
122	20240503	190500	54970510	2810	2810	2810	2810	1724
123	20240503	190400	54970510	2810	2810	2810	2810	0
124	20240503	190300	54970510	2810	2810	2810	2810	0
125	20240503	190200	54970510	2810	2810	2810	2810	0
126	20240503	190100	54970510	2810	2810	2810	2810	0
127	20240503	190000	54970510	2810	2810	2810	2810	0
128	20240503	185900	54970510	2810	2810	2810	2810	0
129	20240503	185800	54970510	2810	2810	2810	2810	0
130	20240503	185700	54970510	2810	2810	2810	2810	0
131	20240503	185600	54970510	2810	2810	2810	2810	0
132	20240503	185500	54970510	2810	2810	2810	2810	0
133	20240503	185400	54970510	2810	2810	2810	2810	0
134	20240503	185300	54970510	2810	2810	2810	2810	0
135	20240503	185200	54970510	2810	2810	2810	2810	0
136	20240503	185100	54970510	2810	2810	2810	2810	0
137	20240503	185000	54970510	2810	2810	2810	2810	0
138	20240503	184900	54970510	2810	2810	2810	2810	0
139	20240503	184800	54970510	2810	2810	2810	2810	0
140	20240503	184700	54970510	2810	2810	2810	2810	0
141	20240503	184600	54970510	2810	2810	2810	2810	0
142	20240503	184500	54970510	2810	2810	2810	2810	0
143	20240503	184400	54970510	2810	2810	2810	2810	0
144	20240503	184300	54970510	2810	2810	2810	2810	0
145	20240503	184200	54970510	2810	2810	2810	2810	0
146	20240503	184100	54970510	2810	2810	2810	2810	0
147	20240503	184000	54970510	2810	2810	2810	2810	0
148	20240503	183900	54970510	2810	2810	2810	2810	0
149	20240503	183800	54970510	2810	2810	2810	2810	0
150	20240503	183700	54970510	2810	2810	2810	2810	0
151	20240503	183600	54970510	2810	2810	2810	2810	0
152	20240503	183500	54970510	2810	2810	2810	2810	1724
153	20240503	183400	54970510	2810	2810	2810	2810	0
154	20240503	183300	54970510	2810	2810	2810	2810	0
155	20240503	183200	54970510	2810	2810	2810	2810	0
156	20240503	183100	54970510	2810	2810	2810	2810	0
157	20240503	183000	54970510	2810	2810	2810	2810	0
158	20240503	182900	54970510	2810	2810	2810	2810	0
159	20240503	182800	54970510	2810	2810	2810	2810	0
160	20240503	182700	54970510	2810	2810	2810	2810	0
161	20240503	182600	54970510	2810	2810	2810	2810	0
162	20240503	182500	54970510	2810	2810	2810	2810	0
163	20240503	182400	54970510	2810	2810	2810	2810	0
164	20240503	182300	54970510	2810	2810	2810	2810	0
165	20240503	182200	54970510	2810	2810	2810	2810	0
166	20240503	182100	54970510	2810	2810	2810	2810	0
167	20240503	182000	54970510	2810	2810	2810	2810	0
168	20240503	181900	54970510	2810	2810	2810	2810	0
169	20240503	181800	54970510	2810	2810	2810	2810	0
170	20240503	181700	54970510	2810	2810	2810	2810	0
171	20240503	181600	54970510	2810	2810	2810	2810	0
172	20240503	181500	54970510	2810	2810	2810	2810	0
173	20240503	181400	54970510	2810	2810	2810	2810	0
174	20240503	181300	54970510	2810	2810	2810	2810	0
175	20240503	181200	54970510	2810	2810	2810	2810	0
176	20240503	181100	54970510	2810	2810	2810	2810	0
177	20240503	181000	54970510	2810	2810	2810	2810	0
178	20240503	180900	54970510	2810	2810	2810	2810	0
179	20240503	180800	54970510	2810	2810	2810	2810	0
180	20240503	180700	54970510	2810	2810	2810	2810	0
181	20240503	180600	54970510	2810	2810	2810	2810	0
182	20240503	180500	54970510	2810	2810	2810	2810	1724
183	20240503	180400	54970510	2810	2810	2810	2810	0
184	20240503	180300	54970510	2810	2810	2810	2810	0
185	20240503	180200	54970510	2810	2810	2810	2810	0
186	20240503	180100	54970510	2810	2810	2810	2810	0
187	20240503	180000	54970510	2810	2810	2810	2810	0
188	20240503	175900	54970510	2810	2810	2810	2810	0
189	20240503	175800	54970510	2810	2810	2810	2810	0
190	20240503	175700	54970510	2810	2810	2810	2810	0
191	20240503	175600	54970510	2810	2810	2810	2810	0
192	20240503	175500	54970510	2810	2810	2810	2810	0
193	20240503	175400	54970510	2810	2810	2810	2810	0
194	20240503	175300	54970510	2810	2810	2810	2810	0
195	20240503	175200	54970510	2810	2810	2810	2810	0
196	20240503	175100	54970510	2810	2810	2810	2810	0
197	20240503	175000	54970510	2810	2810	2810	2810	0
198	20240503	174900	54970510	2810	2810	2810	2810	0
199	20240503	174800	54970510	2810	2810	2810	2810	0
200	20240503	174700	54970510	2810	2810	2810	2810	0
201	20240503	174600	54970510	2810	2810	2810	2810	0
202	20240503	174500	54970510	2810	2810	2810	2810	0
203	20240503	174400	54970510	2810	2810	2810	2810	0
204	20240503	174300	54970510	2810	2810	2810	2810	0
205	20240503	174200	54970510	2810	2810	2810	2810	0
206	20240503	174100	54970510	2810	2810	2810	2810	0
207	20240503	174000	54970510	2810	2810	2810	2810	0
208	20240503	173900	54970510	2810	2810	2810	2810	0
209	20240503	173800	54970510	2810	2810	2810	2810	0
210	20240503	173700	54970510	2810	2810	2810	2810	0
211	20240503	173600	54970510	2810	2810	2810	2810	0
212	20240503	173500	54970510	2810	2810	2810	2810	1724
213	20240503	173400	54970510	2810	2810	2810	2810	0
214	20240503	173300	54970510	2810	2810	2810	2810	0
215	20240503	173200	54970510	2810	2810	2810	2810	0
216	20240503	173100	54970510	2810	2810	2810	2810	0
217	20240503	173000	54970510	2810	2810	2810	2810	0
218	20240503	172900	54970510	2810	2810	2810	2810	0
219	20240503	172800	54970510	2810	2810	2810	2810	0
220	20240503	172700	54970510	2810	2810	2810	2810	0
221	20240503	172600	54970510	2810	2810	2810	2810	0
222	20240503	172500	54970510	2810	2810	2810	2810	0
223	20240503	172400	54970510	2810	2810	2810	2810	0
224	20240503	172300	54970510	2810	2810	2810	2810	0
225	20240503	172200	54970510	2810	2810	2810	2810	0
226	20240503	172100	54970510	2810	2810	2810	2810	0
227	20240503	172000	54970510	2810	2810	2810	2810	0
228	20240503	171900	54970510	2810	2810	2810	2810	0
229	20240503	171800	54970510	2810	2810	2810	2810	0
230	20240503	171700	54970510	2810	2810	2810	2810	0
231	20240503	171600	54970510	2810	2810	2810	2810	0
232	20240503	171500	54970510	2810	2810	2810	2810	0
233	20240503	171400	54970510	2810	2810	2810	2810	0
234	20240503	171300	54970510	2810	2810	2810	2810	0
235	20240503	171200	54970510	2810	2810	2810	2810	0
236	20240503	171100	54970510	2810	2810	2810	2810	0
237	20240503	171000	54970510	2810	2810	2810	2810	0
238	20240503	170900	54970510	2810	2810	2810	2810	0
239	20240503	170800	54970510	2810	2810	2810	2810	0
240	20240503	170700	54970510	2810	2810	2810	2810	0
241	20240503	170600	54970510	2810	2810	2810	2810	0
242	20240503	170500	54970510	2810	2810	2810	2810	1724
243	20240503	170400	54970510	2810	2810	2810	2810	0
244	20240503	170300	54970510	2810	2810	2810	2810	0
245	20240503	170200	54970510	2810	2810	2810	2810	0
246	20240503	170100	54970510	2810	2810	2810	2810	0
247	20240503	170000	54970510	2810	2810	2810	2810	0
248	20240503	165900	54970510	2810	2810	2810	2810	0
249	20240503	165800	54970510	2810	2810	2810	2810	0
250	20240503	165700	54970510	2810	2810	2810	2810	0
251	20240503	165600	54970510	2810	2810	2810	2810	0
252	20240503	165500	54970510	2810	2810	2810	2810	0
253	20240503	165400	54970510	2810	2810	2810	2810	0
254	20240503	165300	54970510	2810	2810	2810	2810	0
255	20240503	165200	54970510	2810	2810	2810	2810	0
256	20240503	165100	54970510	2810	2810	2810	2810	0
257	20240503	165000	54970510	2810	2810	2810	2810	0
258	20240503	164900	54970510	2810	2810	2810	2810	0
259	20240503	164800	54970510	2810	2810	2810	2810	0
260	20240503	164700	54970510	2810	2810	2810	2810	0
261	20240503	164600	54970510	2810	2810	2810	2810	0
262	20240503	164500	54970510	2810	2810	2810	2810	0
263	20240503	164400	54970510	2810	2810	2810	2810	0
264	20240503	164300	54970510	2810	2810	2810	2810	0
265	20240503	164200	54970510	2810	2810	2810	2810	0
266	20240503	164100	54970510	2810	2810	2810	2810	0
267	20240503	164000	54970510	2810	2810	2810	2810	0
268	20240503	163900	54970510	2810	2810	2810	2810	0
269	20240503	163800	54970510	2810	2810	2810	2810	0
270	20240503	163700	54970510	2810	2810	2810	2810	0
271	20240503	163600	54970510	2810	2810	2810	2810	0
272	20240503	163500	54970510	2810	2810	2810	2810	1724
273	20240503	163400	54970510	2810	2810	2810	2810	0
274	20240503	163300	54970510	2810	2810	2810	2810	0
275	20240503	163200	54970510	2810	2810	2810	2810	0
276	20240503	163100	54970510	2810	2810	2810	2810	0
277	20240503	163000	54970510	2810	2810	2810	2810	0
278	20240503	162900	54970510	2810	2810	2810	2810	0
279	20240503	162800	54970510	2810	2810	2810	2810	0
280	20240503	162700	54970510	2810	2810	2810	2810	0
281	20240503	162600	54970510	2810	2810	2810	2810	0
282	20240503	162500	54970510	2810	2810	2810	2810	0
283	20240503	162400	54970510	2810	2810	2810	2810	0
284	20240503	162300	54970510	2810	2810	2810	2810	0
285	20240503	162200	54970510	2810	2810	2810	2810	0
286	20240503	162100	54970510	2810	2810	2810	2810	0
287	20240503	162000	54970510	2810	2810	2810	2810	0
288	20240503	161900	54970510	2810	2810	2810	2810	0
289	20240503	161800	54970510	2810	2810	2810	2810	0
290	20240503	161700	54970510	2810	2810	2810	2810	0
291	20240503	161600	54970510	2810	2810	2810	2810	0
292	20240503	161500	54970510	2810	2810	2810	2810	0
293	20240503	161400	54970510	2810	2810	2810	2810	0
294	20240503	161300	54970510	2810	2810	2810	2810	0
295	20240503	161200	54970510	2810	2810	2810	2810	0
296	20240503	161100	54970510	2810	2810	2810	2810	0
297	20240503	161000	54970510	2810	2810	2810	2810	0
298	20240503	160900	54970510	2810	2810	2810	2810	0
299	20240503	160800	54970510	2810	2810	2810	2810	0
300	20240503	160700	54970510	2810	2810	2810	2810	0
301	20240503	160600	54970510	2810	2810	2810	2810	0
302	20240503	160500	54970510	2810	2810	2810	2810	1724
303	20240503	160400	54970510	2810	2810	2810	2810	0
304	20240503	160300	54970510	2810	2810	2810	2810	0
305	20240503	160200	54970510	2810	2810	2810	2810	0
306	20240503	160100	54970510	2810	2810	2810	2810	0
307	20240503	160000	54970510	2810	2810	2810	2810	0
308	20240503	155900	54970510	2810	2810	2810	2810	0
309	20240503	155800	54970510	2810	2810	2810	2810	0
310	20240503	155700	54970510	2810	2810	2810	2810	0
311	20240503	155600	54970510	2810	2810	2810	2810	0
312	20240503	155500	54970510	2810	2810	2810	2810	0
313	20240503	155400	54970510	2810	2810	2810	2810	0
314	20240503	155300	54970510	2810	2810	2810	2810	0
315	20240503	155200	54970510	2810	2810	2810	2810	0
316	20240503	155100	54970510	2810	2810	2810	2810	0
317	20240503	155000	54970510	2810	2810	2810	2810	0
318	20240503	154900	54970510	2810	2810	2810	2810	0
319	20240503	154800	54970510	2810	2810	2810	2810	0
320	20240503	154700	54970510	2810	2810	2810	2810	0
321	20240503	154600	54970510	2810	2810	2810	2810	0
322	20240503	154500	54970510	2810	2810	2810	2810	0
323	20240503	154400	54970510	2810	2810	2810	2810	0
324	20240503	154300	54970510	2810	2810	2810	2810	0
325	20240503	154200	54970510	2810	2810	2810	2810	0
326	20240503	154100	54970510	2810	2810	2810	2810	0
327	20240503	154000	54970510	2810	2810	2810	2810	0
328	20240503	153900	54970510	2810	2810	2810	2810	0
329	20240503	153800	54970510	2810	2810	2810	2810	0
330	20240503	153700	54970510	2810	2810	2810	2810	0
331	20240503	153600	54970510	2810	2810	2810	2810	0
332	20240503	153500	54970510	2810	2810	2810	2810	1724
333	20240503	153400	54970510	2810	2810	2810	2810	0
334	20240503	153300	54970510	2810	2810	2810	2810	0
335	20240503	153200	54970510	2810	2810	2810	2810	0
336	20240503	153100	54970510	2810	2810	2810	2810	0
337	20240503	153000	54970510	2810	2810	2810	2810	1724
338	20240503	152900	50126070	2810	2810	2810	2810	0
339	20240503	152800	50126070	2810	2810	2810	2810	0
340	20240503	152700	50126070	2810	2810	2810	2810	0
341	20240503	152600	50126070	2810	2810	2810	2810	0
342	20240503	152500	50126070	2810	2810	2810	2810	0
343	20240503	152400	50126070	2810	2810	2810	2810	0
344	20240503	152300	50126070	2810	2810	2810	2810	0
345	20240503	152200	50126070	2810	2810	2810	2810	0
346	20240503	152100	50126070	2810	2810	2810	2810	0
347	20240503	152000	50126070	2810	2810	2810	2810	0
348	20240503	151900	50126070	2810	2810	2810	2810	0
349	20240503	151800	50126070	2810	2810	2810	2785	923
350	20240503	151700	47539960	2785	2785	2785	2785	0
351	20240503	151600	47539960	2785	2785	2785	2785	1
352	20240503	151500	47537175	2785	2785	2785	2785	0
353	20240503	151400	47537175	2785	2785	2785	2785	100
354	20240503	151300	47258675	2785	2785	2785	2785	5
355	20240503	151200	47244750	2790	2790	2790	2790	0
356	20240503	151100	47244750	2790	2790	2790	2790	1
357	20240503	151000	47241960	2810	2810	2810	2810	0
358	20240503	150900	47241960	2810	2810	2810	2810	0
359	20240503	150800	47241960	2810	2810	2810	2810	0
360	20240503	150700	47241960	2810	2810	2810	2810	0
361	20240503	150600	47241960	2810	2810	2810	2810	0
362	20240503	150500	47241960	2810	2810	2810	2810	0
363	20240503	150400	47241960	2810	2810	2810	2810	1
364	20240503	150300	47239150	2790	2790	2790	2790	0
365	20240503	150200	47239150	2790	2790	2790	2790	0
366	20240503	150100	47239150	2790	2790	2790	2790	87
367	20240503	150000	46996420	2785	2785	2785	2785	100
368	20240503	145900	46717920	2785	2790	2790	2785	213
369	20240503	145800	46123980	2785	2785	2785	2785	0
370	20240503	145700	46123980	2785	2785	2785	2785	0
371	20240503	145600	46123980	2785	2785	2785	2785	0
372	20240503	145500	46123980	2785	2785	2785	2785	0
373	20240503	145400	46123980	2785	2795	2795	2785	1000
374	20240503	145300	43336745	2795	2795	2795	2795	0
375	20240503	145200	43336745	2795	2795	2795	2795	1
376	20240503	145100	43333950	2800	2800	2800	2800	0
377	20240503	145000	43333950	2800	2800	2800	2800	0
378	20240503	144900	43333950	2800	2800	2800	2800	0
379	20240503	144800	43333950	2800	2825	2825	2800	53
380	20240503	144700	43185405	2810	2810	2810	2810	0
381	20240503	144600	43185405	2810	2810	2810	2810	0
382	20240503	144500	43185405	2810	2810	2810	2810	0
383	20240503	144400	43185405	2810	2810	2810	2810	0
384	20240503	144300	43185405	2810	2810	2810	2810	0
385	20240503	144200	43185405	2810	2810	2810	2810	0
386	20240503	144100	43185405	2810	2810	2810	2810	0
387	20240503	144000	43185405	2810	2810	2810	2810	0
388	20240503	143900	43185405	2810	2810	2810	2810	0
389	20240503	143800	43185405	2810	2810	2810	2810	0
390	20240503	143700	43185405	2810	2810	2810	2810	0
391	20240503	143600	43185405	2810	2810	2810	2810	0
392	20240503	143500	43185405	2810	2810	2810	2810	0
393	20240503	143400	43185405	2810	2810	2810	2810	0
394	20240503	143300	43185405	2810	2810	2810	2810	0
395	20240503	143200	43185405	2810	2810	2810	2810	0
396	20240503	143100	43185405	2810	2810	2810	2810	0
397	20240503	143000	43185405	2810	2810	2810	2810	0
398	20240503	142900	43185405	2810	2810	2810	2810	0
399	20240503	142800	43185405	2810	2810	2810	2810	0
400	20240503	142700	43185405	2810	2810	2810	2810	0
401	20240503	142600	43185405	2810	2810	2810	2810	0
402	20240503	142500	43185405	2810	2810	2810	2810	0
403	20240503	142400	43185405	2810	2810	2810	2810	0
404	20240503	142300	43185405	2810	2810	2810	2810	0
405	20240503	142200	43185405	2810	2810	2810	2810	0
406	20240503	142100	43185405	2810	2810	2810	2810	0
407	20240503	142000	43185405	2810	2810	2810	2810	0
408	20240503	141900	43185405	2810	2810	2810	2810	0
409	20240503	141800	43185405	2810	2810	2810	2810	0
410	20240503	141700	43185405	2810	2810	2810	2810	0
411	20240503	141600	43185405	2810	2810	2810	2810	0
412	20240503	141500	43185405	2810	2810	2810	2810	0
413	20240503	141400	43185405	2810	2810	2810	2810	0
414	20240503	141300	43185405	2810	2810	2810	2810	0
415	20240503	141200	43185405	2810	2810	2810	2810	0
416	20240503	141100	43185405	2810	2810	2810	2810	0
417	20240503	141000	43185405	2810	2810	2810	2810	0
418	20240503	140900	43185405	2810	2810	2810	2810	0
419	20240503	140800	43185405	2810	2810	2810	2810	24
420	20240503	140700	43117965	2795	2795	2795	2795	0
421	20240503	140600	43117965	2795	2795	2795	2795	0
422	20240503	140500	43117965	2795	2795	2795	2795	0
423	20240503	140400	43117965	2795	2795	2795	2795	0
424	20240503	140300	43117965	2795	2795	2795	2795	500
425	20240503	140200	41720465	2795	2810	2810	2795	207
426	20240503	140100	41140745	2795	2795	2795	2795	124
427	20240503	140000	40794165	2785	2785	2785	2785	0
428	20240503	135900	40794165	2785	2785	2785	2785	0
429	20240503	135800	40794165	2785	2785	2785	2785	0
430	20240503	135700	40794165	2785	2785	2785	2785	0
431	20240503	135600	40794165	2785	2795	2795	2785	1286
432	20240503	135500	37210840	2800	2810	2810	2800	205
433	20240503	135400	36636130	2815	2815	2815	2815	0
434	20240503	135300	36636130	2815	2815	2815	2815	0
435	20240503	135200	36636130	2815	2815	2815	2815	0
436	20240503	135100	36636130	2815	2815	2815	2815	0
437	20240503	135000	36636130	2815	2815	2815	2815	0
438	20240503	134900	36636130	2815	2815	2815	2815	0
439	20240503	134800	36636130	2815	2815	2815	2815	0
440	20240503	134700	36636130	2815	2815	2815	2815	0
441	20240503	134600	36636130	2815	2815	2815	2815	0
442	20240503	134500	36636130	2815	2815	2815	2815	0
443	20240503	134400	36636130	2815	2815	2815	2815	0
444	20240503	134300	36636130	2815	2815	2815	2815	0
445	20240503	134200	36636130	2815	2815	2815	2815	1
446	20240503	134100	36633315	2810	2810	2810	2810	0
447	20240503	134000	36633315	2810	2810	2810	2810	279
448	20240503	133900	35849325	2810	2810	2810	2810	0
449	20240503	133800	35849325	2810	2810	2810	2810	0
450	20240503	133700	35849325	2810	2810	2810	2810	0
451	20240503	133600	35849325	2810	2810	2810	2810	30
452	20240503	133500	35765025	2810	2810	2810	2810	145
453	20240503	133400	35357575	2810	2815	2815	2810	1100
454	20240503	133300	32266075	2810	2810	2810	2810	0
455	20240503	133200	32266075	2810	2810	2810	2810	0
456	20240503	133100	32266075	2810	2810	2810	2810	0
457	20240503	133000	32266075	2810	2810	2810	2810	0
458	20240503	132900	32266075	2810	2810	2810	2810	0
459	20240503	132800	32266075	2810	2810	2810	2810	5
460	20240503	132700	32252025	2815	2815	2815	2815	0
461	20240503	132600	32252025	2815	2815	2815	2815	0
462	20240503	132500	32252025	2815	2815	2815	2815	0
463	20240503	132400	32252025	2815	2815	2815	2815	0
464	20240503	132300	32252025	2815	2815	2815	2815	0
465	20240503	132200	32252025	2815	2815	2815	2815	0
466	20240503	132100	32252025	2815	2815	2815	2815	0
467	20240503	132000	32252025	2815	2815	2815	2815	0
468	20240503	131900	32252025	2815	2815	2815	2815	0
469	20240503	131800	32252025	2815	2815	2815	2815	0
470	20240503	131700	32252025	2815	2815	2815	2815	0
471	20240503	131600	32252025	2815	2815	2815	2815	0
472	20240503	131500	32252025	2815	2815	2815	2815	0
473	20240503	131400	32252025	2815	2815	2815	2815	0
474	20240503	131300	32252025	2815	2815	2815	2815	0
475	20240503	131200	32252025	2815	2815	2815	2815	0
476	20240503	131100	32252025	2815	2815	2815	2815	0
477	20240503	131000	32252025	2815	2815	2815	2815	0
478	20240503	130900	32252025	2815	2815	2815	2815	0
479	20240503	130800	32252025	2815	2815	2815	2815	1
480	20240503	130700	32249210	2800	2800	2815	2800	131
481	20240503	130600	31882395	2800	2800	2800	2800	0
482	20240503	130500	31882395	2800	2800	2800	2800	0
483	20240503	130400	31882395	2800	2800	2800	2800	0
484	20240503	130300	31882395	2800	2810	2810	2800	395
485	20240503	130200	30774535	2810	2810	2810	2810	50
486	20240503	130100	30634035	2815	2815	2815	2815	0
487	20240503	130000	30634035	2815	2815	2815	2815	2
488	20240503	125900	30628405	2815	2815	2815	2815	0
489	20240503	125800	30628405	2815	2815	2815	2815	0
490	20240503	125700	30628405	2815	2815	2815	2815	0
491	20240503	125600	30628405	2815	2815	2815	2815	0
492	20240503	125500	30628405	2815	2815	2815	2815	0
493	20240503	125400	30628405	2815	2815	2815	2815	0
494	20240503	125300	30628405	2815	2815	2815	2815	0
495	20240503	125200	30628405	2815	2815	2815	2815	0
496	20240503	125100	30628405	2815	2815	2815	2815	0
497	20240503	125000	30628405	2815	2815	2815	2815	0
498	20240503	124900	30628405	2815	2815	2815	2815	0
499	20240503	124800	30628405	2815	2815	2815	2815	0
500	20240503	124700	30628405	2815	2815	2815	2815	200
501	20240503	124600	30065405	2815	2815	2815	2815	0
502	20240503	124500	30065405	2815	2815	2815	2815	0
503	20240503	124400	30065405	2815	2815	2815	2815	0
504	20240503	124300	30065405	2815	2820	2820	2810	105
505	20240503	124200	29770280	2820	2820	2820	2820	0
506	20240503	124100	29770280	2820	2820	2820	2820	0
507	20240503	124000	29770280	2820	2820	2820	2820	0
508	20240503	123900	29770280	2820	2820	2820	2820	23
509	20240503	123800	29705420	2825	2825	2825	2825	0
510	20240503	123700	29705420	2825	2825	2825	2825	0
511	20240503	123600	29705420	2825	2825	2825	2825	0
512	20240503	123500	29705420	2825	2825	2825	2825	0
513	20240503	123400	29705420	2825	2825	2825	2825	0
514	20240503	123300	29705420	2825	2825	2825	2825	0
515	20240503	123200	29705420	2825	2825	2825	2825	0
516	20240503	123100	29705420	2825	2825	2825	2825	109
517	20240503	123000	29397495	2825	2825	2825	2825	0
518	20240503	122900	29397495	2825	2825	2825	2825	0
519	20240503	122800	29397495	2825	2825	2825	2825	0
520	20240503	122700	29397495	2825	2825	2825	2825	4
521	20240503	122600	29386195	2830	2830	2830	2830	2
522	20240503	122500	29380535	2840	2840	2840	2840	0
523	20240503	122400	29380535	2840	2840	2840	2840	18
524	20240503	122300	29329415	2830	2830	2830	2830	0
525	20240503	122200	29329415	2830	2830	2830	2830	0
526	20240503	122100	29329415	2830	2830	2830	2830	0
527	20240503	122000	29329415	2830	2830	2830	2830	0
528	20240503	121900	29329415	2830	2830	2830	2830	0
529	20240503	121800	29329415	2830	2830	2830	2830	0
530	20240503	121700	29329415	2830	2830	2830	2830	0
531	20240503	121600	29329415	2830	2830	2830	2830	0
532	20240503	121500	29329415	2830	2830	2830	2830	0
533	20240503	121400	29329415	2830	2830	2830	2830	0
534	20240503	121300	29329415	2830	2830	2830	2830	0
535	20240503	121200	29329415	2830	2830	2830	2830	9
536	20240503	121100	29303945	2840	2840	2840	2840	0
537	20240503	121000	29303945	2840	2840	2840	2840	0
538	20240503	120900	29303945	2840	2840	2840	2840	0
539	20240503	120800	29303945	2840	2840	2840	2840	0
540	20240503	120700	29303945	2840	2840	2840	2840	0
541	20240503	120600	29303945	2840	2840	2840	2840	0
542	20240503	120500	29303945	2840	2840	2840	2840	0
543	20240503	120400	29303945	2840	2840	2840	2840	1
544	20240503	120300	29301105	2840	2840	2840	2840	0
545	20240503	120200	29301105	2840	2840	2840	2840	0
546	20240503	120100	29301105	2840	2840	2840	2840	0
547	20240503	120000	29301105	2840	2840	2840	2840	0
548	20240503	115900	29301105	2840	2835	2840	2835	2
549	20240503	115800	29295430	2835	2835	2835	2835	0
550	20240503	115700	29295430	2835	2835	2835	2835	0
551	20240503	115600	29295430	2835	2835	2835	2835	0
552	20240503	115500	29295430	2835	2835	2835	2835	0
553	20240503	115400	29295430	2835	2835	2835	2835	0
554	20240503	115300	29295430	2835	2835	2835	2835	0
555	20240503	115200	29295430	2835	2835	2835	2835	0
556	20240503	115100	29295430	2835	2835	2835	2835	10
557	20240503	115000	29267080	2840	2840	2840	2840	0
558	20240503	114900	29267080	2840	2840	2840	2840	0
559	20240503	114800	29267080	2840	2840	2840	2840	0
560	20240503	114700	29267080	2840	2840	2840	2840	0
561	20240503	114600	29267080	2840	2840	2840	2840	10
562	20240503	114500	29238680	2840	2840	2840	2840	0
563	20240503	114400	29238680	2840	2840	2840	2840	0
564	20240503	114300	29238680	2840	2840	2840	2840	0
565	20240503	114200	29238680	2840	2840	2840	2840	1
566	20240503	114100	29235840	2840	2840	2840	2840	0
567	20240503	114000	29235840	2840	2840	2840	2840	0
568	20240503	113900	29235840	2840	2840	2840	2840	0
569	20240503	113800	29235840	2840	2840	2840	2840	3
570	20240503	113700	29227320	2840	2830	2840	2830	10
571	20240503	113600	29199010	2830	2830	2830	2830	0
572	20240503	113500	29199010	2830	2830	2830	2830	0
573	20240503	113400	29199010	2830	2830	2830	2830	0
574	20240503	113300	29199010	2830	2840	2840	2830	11
575	20240503	113200	29167780	2835	2835	2835	2835	0
576	20240503	113100	29167780	2835	2835	2835	2835	0
577	20240503	113000	29167780	2835	2845	2845	2835	3
578	20240503	112900	29159260	2850	2850	2850	2850	0
579	20240503	112800	29159260	2850	2850	2850	2850	0
580	20240503	112700	29159260	2850	2850	2850	2850	0
581	20240503	112600	29159260	2850	2850	2850	2850	0
582	20240503	112500	29159260	2850	2850	2850	2850	0
583	20240503	112400	29159260	2850	2850	2850	2850	0
584	20240503	112300	29159260	2850	2850	2850	2850	0
585	20240503	112200	29159260	2850	2850	2850	2850	1
586	20240503	112100	29156410	2830	2830	2830	2830	1
587	20240503	112000	29153580	2850	2850	2850	2850	0
588	20240503	111900	29153580	2850	2850	2850	2850	0
589	20240503	111800	29153580	2850	2850	2850	2850	0
590	20240503	111700	29153580	2850	2850	2850	2850	0
591	20240503	111600	29153580	2850	2850	2850	2850	0
592	20240503	111500	29153580	2850	2850	2850	2850	0
593	20240503	111400	29153580	2850	2850	2850	2850	0
594	20240503	111300	29153580	2850	2850	2850	2850	0
595	20240503	111200	29153580	2850	2850	2850	2850	0
596	20240503	111100	29153580	2850	2850	2850	2850	0
597	20240503	111000	29153580	2850	2850	2850	2850	0
598	20240503	110900	29153580	2850	2850	2850	2850	0
599	20240503	110800	29153580	2850	2850	2850	2850	0
600	20240503	110700	29153580	2850	2850	2850	2850	0
601	20240503	110600	29153580	2850	2850	2850	2850	1
602	20240503	110500	29150730	2810	2810	2810	2810	0
603	20240503	110400	29150730	2810	2810	2810	2810	0
604	20240503	110300	29150730	2810	2810	2810	2810	26
605	20240503	110200	29077670	2825	2825	2825	2825	0
606	20240503	110100	29077670	2825	2825	2825	2825	0
607	20240503	110000	29077670	2825	2825	2825	2825	0
608	20240503	105900	29077670	2825	2825	2825	2825	0
609	20240503	105800	29077670	2825	2825	2825	2825	0
610	20240503	105700	29077670	2825	2825	2825	2825	0
611	20240503	105600	29077670	2825	2825	2825	2825	0
612	20240503	105500	29077670	2825	2830	2830	2825	1513
613	20240503	105400	24803400	2825	2825	2825	2825	0
614	20240503	105300	24803400	2825	2825	2825	2825	0
615	20240503	105200	24803400	2825	2825	2825	2825	0
616	20240503	105100	24803400	2825	2825	2825	2825	0
617	20240503	105000	24803400	2825	2825	2825	2825	0
618	20240503	104900	24803400	2825	2825	2825	2825	0
619	20240503	104800	24803400	2825	2825	2825	2825	0
620	20240503	104700	24803400	2825	2825	2825	2825	0
621	20240503	104600	24803400	2825	2825	2825	2825	0
622	20240503	104500	24803400	2825	2825	2825	2825	0
623	20240503	104400	24803400	2825	2825	2825	2825	0
624	20240503	104300	24803400	2825	2825	2825	2825	1
625	20240503	104200	24800575	2835	2835	2835	2835	3
626	20240503	104100	24792070	2840	2840	2840	2840	0
627	20240503	104000	24792070	2840	2845	2845	2840	2
628	20240503	103900	24786385	2850	2850	2850	2850	0
629	20240503	103800	24786385	2850	2850	2850	2850	0
630	20240503	103700	24786385	2850	2850	2850	2850	0
631	20240503	103600	24786385	2850	2855	2855	2825	69
632	20240503	103500	24591305	2825	2825	2825	2825	0
633	20240503	103400	24591305	2825	2845	2845	2825	200
634	20240503	103300	24025975	2855	2855	2855	2855	0
635	20240503	103200	24025975	2855	2855	2855	2855	0
636	20240503	103100	24025975	2855	2855	2855	2855	0
637	20240503	103000	24025975	2855	2855	2855	2855	0
638	20240503	102900	24025975	2855	2855	2855	2855	0
639	20240503	102800	24025975	2855	2855	2855	2855	86
640	20240503	102700	23780445	2850	2850	2850	2850	63
641	20240503	102600	23600895	2855	2855	2855	2855	0
642	20240503	102500	23600895	2855	2855	2855	2855	4
643	20240503	102400	23589475	2825	2825	2825	2825	0
644	20240503	102300	23589475	2825	2830	2830	2825	400
645	20240503	102200	22459160	2870	2870	2870	2870	0
646	20240503	102100	22459160	2870	2870	2870	2870	0
647	20240503	102000	22459160	2870	2870	2870	2870	0
648	20240503	101900	22459160	2870	2870	2870	2870	0
649	20240503	101800	22459160	2870	2870	2870	2870	0
650	20240503	101700	22459160	2870	2870	2870	2870	0
651	20240503	101600	22459160	2870	2870	2870	2870	0
652	20240503	101500	22459160	2870	2865	2870	2865	100
653	20240503	101400	22172655	2815	2815	2815	2815	0
654	20240503	101300	22172655	2815	2815	2815	2815	0
655	20240503	101200	22172655	2815	2845	2845	2815	100
656	20240503	101100	21890725	2865	2865	2865	2865	0
657	20240503	101000	21890725	2865	2865	2865	2865	0
658	20240503	100900	21890725	2865	2865	2865	2865	0
659	20240503	100800	21890725	2865	2865	2865	2865	6
660	20240503	100700	21873535	2850	2850	2850	2850	46
661	20240503	100600	21742435	2850	2850	2850	2850	0
662	20240503	100500	21742435	2850	2850	2850	2850	0
663	20240503	100400	21742435	2850	2850	2850	2850	0
664	20240503	100300	21742435	2850	2850	2850	2850	1
665	20240503	100200	21739585	2865	2865	2865	2865	121
666	20240503	100100	21392920	2865	2865	2865	2865	0
667	20240503	100000	21392920	2865	2855	2865	2850	16
668	20240503	095900	21347130	2865	2865	2865	2850	10
669	20240503	095800	21318545	2850	2865	2865	2850	3
670	20240503	095700	21309975	2865	2865	2865	2865	2
671	20240503	095600	21304245	2800	2845	2845	2800	100
672	20240503	095500	21022995	2865	2855	2865	2855	959
673	20240503	095400	18284970	2860	2860	2860	2860	0
674	20240503	095300	18284970	2860	2865	2865	2860	841
675	20240503	095200	15875510	2865	2865	2865	2865	5
676	20240503	095100	15861185	2865	2865	2865	2865	0
677	20240503	095000	15861185	2865	2865	2865	2865	6
678	20240503	094900	15843995	2865	2865	2865	2865	0
679	20240503	094800	15843995	2865	2860	2865	2860	6
680	20240503	094700	15826820	2865	2865	2865	2865	0
681	20240503	094600	15826820	2865	2865	2865	2865	0
682	20240503	094500	15826820	2865	2865	2865	2865	0
683	20240503	094400	15826820	2865	2865	2865	2865	1
684	20240503	094300	15823955	2865	2865	2865	2855	125
685	20240503	094200	15465875	2855	2855	2865	2845	6
686	20240503	094100	15448745	2865	2810	2865	2810	5
687	20240503	094000	15434540	2790	2850	2850	2790	781
688	20240503	093900	13241120	2855	2860	2860	2855	220
689	20240503	093800	12611925	2860	2860	2860	2860	0
690	20240503	093700	12611925	2860	2860	2860	2860	12
691	20240503	093600	12577605	2870	2870	2870	2870	0
692	20240503	093500	12577605	2870	2865	2870	2865	600
693	20240503	093400	10857805	2865	2865	2865	2865	0
694	20240503	093300	10857805	2865	2865	2865	2865	0
695	20240503	093200	10857805	2865	2865	2865	2865	1
696	20240503	093100	10854940	2870	2870	2870	2870	0
697	20240503	093000	10854940	2870	2870	2870	2870	0
698	20240503	092900	10854940	2870	2870	2870	2870	1
699	20240503	092800	10852070	2875	2870	2875	2870	10
700	20240503	092700	10823365	2865	2860	2875	2860	467
701	20240503	092600	9487715	2860	2860	2860	2860	0
702	20240503	092500	9487715	2860	2860	2860	2860	0
703	20240503	092400	9487715	2860	2855	2860	2855	4
704	20240503	092300	9476285	2860	2855	2860	2850	5
705	20240503	092200	9462005	2860	2855	2860	2850	7
706	20240503	092100	9442010	2860	2870	2870	2830	11
707	20240503	092000	9410680	2875	2875	2875	2875	0
708	20240503	091900	9410680	2875	2870	2875	2865	5
709	20240503	091800	9396325	2875	2870	2875	2870	2
710	20240503	091700	9390580	2875	2875	2875	2875	22
711	20240503	091600	9327330	2875	2875	2875	2875	1
712	20240503	091500	9324455	2865	2870	2870	2865	1001
713	20240503	091400	6451590	2870	2850	2870	2850	2
714	20240503	091300	6445870	2855	2865	2865	2855	4
715	20240503	091200	6434435	2870	2870	2870	2870	0
716	20240503	091100	6434435	2870	2865	2870	2860	71
717	20240503	091000	6230680	2870	2870	2870	2870	0
718	20240503	090900	6230680	2870	2870	2870	2870	0
719	20240503	090800	6230680	2870	2875	2875	2855	5
720	20240503	090700	6216355	2840	2865	2865	2840	23
721	20240503	090600	6150965	2870	2870	2870	2870	409
722	20240503	090500	4977135	2875	2875	2875	2875	0
723	20240503	090400	4977135	2875	2875	2875	2875	0
724	20240503	090300	4977135	2875	2875	2875	2875	0
725	20240503	090200	4977135	2875	2865	2875	2865	97
726	20240503	090100	4698755	2820	2815	2820	2815	491
727	20240503	090000	3314285	2790	2790	2805	2790	1186