KissMeData/343090/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211800	78127520	2980	2980	2980	2980	1779
3	20240503	211700	78127520	2980	2980	2980	2980	0
4	20240503	211600	78127520	2980	2980	2980	2980	0
5	20240503	211500	78127520	2980	2980	2980	2980	0
6	20240503	211400	78127520	2980	2980	2980	2980	0
7	20240503	211300	78127520	2980	2980	2980	2980	0
8	20240503	211200	78127520	2980	2980	2980	2980	0
9	20240503	211100	78127520	2980	2980	2980	2980	0
10	20240503	211000	78127520	2980	2980	2980	2980	0
11	20240503	210900	78127520	2980	2980	2980	2980	0
12	20240503	210800	78127520	2980	2980	2980	2980	0
13	20240503	210700	78127520	2980	2980	2980	2980	0
14	20240503	210600	78127520	2980	2980	2980	2980	0
15	20240503	210500	78127520	2980	2980	2980	2980	0
16	20240503	210400	78127520	2980	2980	2980	2980	0
17	20240503	210300	78127520	2980	2980	2980	2980	0
18	20240503	210200	78127520	2980	2980	2980	2980	0
19	20240503	210100	78127520	2980	2980	2980	2980	0
20	20240503	210000	78127520	2980	2980	2980	2980	0
21	20240503	205900	78127520	2980	2980	2980	2980	0
22	20240503	205800	78127520	2980	2980	2980	2980	0
23	20240503	205700	78127520	2980	2980	2980	2980	0
24	20240503	205600	78127520	2980	2980	2980	2980	0
25	20240503	205500	78127520	2980	2980	2980	2980	0
26	20240503	205400	78127520	2980	2980	2980	2980	0
27	20240503	205300	78127520	2980	2980	2980	2980	0
28	20240503	205200	78127520	2980	2980	2980	2980	0
29	20240503	205100	78127520	2980	2980	2980	2980	0
30	20240503	205000	78127520	2980	2980	2980	2980	0
31	20240503	204900	78127520	2980	2980	2980	2980	0
32	20240503	204800	78127520	2980	2980	2980	2980	1779
33	20240503	204700	78127520	2980	2980	2980	2980	0
34	20240503	204600	78127520	2980	2980	2980	2980	0
35	20240503	204500	78127520	2980	2980	2980	2980	0
36	20240503	204400	78127520	2980	2980	2980	2980	0
37	20240503	204300	78127520	2980	2980	2980	2980	0
38	20240503	204200	78127520	2980	2980	2980	2980	0
39	20240503	204100	78127520	2980	2980	2980	2980	0
40	20240503	204000	78127520	2980	2980	2980	2980	0
41	20240503	203900	78127520	2980	2980	2980	2980	0
42	20240503	203800	78127520	2980	2980	2980	2980	0
43	20240503	203700	78127520	2980	2980	2980	2980	0
44	20240503	203600	78127520	2980	2980	2980	2980	0
45	20240503	203500	78127520	2980	2980	2980	2980	0
46	20240503	203400	78127520	2980	2980	2980	2980	0
47	20240503	203300	78127520	2980	2980	2980	2980	0
48	20240503	203200	78127520	2980	2980	2980	2980	0
49	20240503	203100	78127520	2980	2980	2980	2980	0
50	20240503	203000	78127520	2980	2980	2980	2980	0
51	20240503	202900	78127520	2980	2980	2980	2980	0
52	20240503	202800	78127520	2980	2980	2980	2980	0
53	20240503	202700	78127520	2980	2980	2980	2980	0
54	20240503	202600	78127520	2980	2980	2980	2980	0
55	20240503	202500	78127520	2980	2980	2980	2980	0
56	20240503	202400	78127520	2980	2980	2980	2980	0
57	20240503	202300	78127520	2980	2980	2980	2980	0
58	20240503	202200	78127520	2980	2980	2980	2980	0
59	20240503	202100	78127520	2980	2980	2980	2980	0
60	20240503	202000	78127520	2980	2980	2980	2980	0
61	20240503	201900	78127520	2980	2980	2980	2980	0
62	20240503	201800	78127520	2980	2980	2980	2980	1779
63	20240503	201700	78127520	2980	2980	2980	2980	0
64	20240503	201600	78127520	2980	2980	2980	2980	0
65	20240503	201500	78127520	2980	2980	2980	2980	0
66	20240503	201400	78127520	2980	2980	2980	2980	0
67	20240503	201300	78127520	2980	2980	2980	2980	0
68	20240503	201200	78127520	2980	2980	2980	2980	0
69	20240503	201100	78127520	2980	2980	2980	2980	0
70	20240503	201000	78127520	2980	2980	2980	2980	0
71	20240503	200900	78127520	2980	2980	2980	2980	0
72	20240503	200800	78127520	2980	2980	2980	2980	0
73	20240503	200700	78127520	2980	2980	2980	2980	0
74	20240503	200600	78127520	2980	2980	2980	2980	0
75	20240503	200500	78127520	2980	2980	2980	2980	0
76	20240503	200400	78127520	2980	2980	2980	2980	0
77	20240503	200300	78127520	2980	2980	2980	2980	0
78	20240503	200200	78127520	2980	2980	2980	2980	0
79	20240503	200100	78127520	2980	2980	2980	2980	0
80	20240503	200000	78127520	2980	2980	2980	2980	0
81	20240503	195900	78127520	2980	2980	2980	2980	0
82	20240503	195800	78127520	2980	2980	2980	2980	0
83	20240503	195700	78127520	2980	2980	2980	2980	0
84	20240503	195600	78127520	2980	2980	2980	2980	0
85	20240503	195500	78127520	2980	2980	2980	2980	0
86	20240503	195400	78127520	2980	2980	2980	2980	0
87	20240503	195300	78127520	2980	2980	2980	2980	0
88	20240503	195200	78127520	2980	2980	2980	2980	0
89	20240503	195100	78127520	2980	2980	2980	2980	0
90	20240503	195000	78127520	2980	2980	2980	2980	0
91	20240503	194900	78127520	2980	2980	2980	2980	0
92	20240503	194800	78127520	2980	2980	2980	2980	1779
93	20240503	194700	78127520	2980	2980	2980	2980	0
94	20240503	194600	78127520	2980	2980	2980	2980	0
95	20240503	194500	78127520	2980	2980	2980	2980	0
96	20240503	194400	78127520	2980	2980	2980	2980	0
97	20240503	194300	78127520	2980	2980	2980	2980	0
98	20240503	194200	78127520	2980	2980	2980	2980	0
99	20240503	194100	78127520	2980	2980	2980	2980	0
100	20240503	194000	78127520	2980	2980	2980	2980	0
101	20240503	193900	78127520	2980	2980	2980	2980	0
102	20240503	193800	78127520	2980	2980	2980	2980	0
103	20240503	193700	78127520	2980	2980	2980	2980	0
104	20240503	193600	78127520	2980	2980	2980	2980	0
105	20240503	193500	78127520	2980	2980	2980	2980	0
106	20240503	193400	78127520	2980	2980	2980	2980	0
107	20240503	193300	78127520	2980	2980	2980	2980	0
108	20240503	193200	78127520	2980	2980	2980	2980	0
109	20240503	193100	78127520	2980	2980	2980	2980	0
110	20240503	193000	78127520	2980	2980	2980	2980	0
111	20240503	192900	78127520	2980	2980	2980	2980	0
112	20240503	192800	78127520	2980	2980	2980	2980	0
113	20240503	192700	78127520	2980	2980	2980	2980	0
114	20240503	192600	78127520	2980	2980	2980	2980	0
115	20240503	192500	78127520	2980	2980	2980	2980	0
116	20240503	192400	78127520	2980	2980	2980	2980	0
117	20240503	192300	78127520	2980	2980	2980	2980	0
118	20240503	192200	78127520	2980	2980	2980	2980	0
119	20240503	192100	78127520	2980	2980	2980	2980	0
120	20240503	192000	78127520	2980	2980	2980	2980	0
121	20240503	191900	78127520	2980	2980	2980	2980	0
122	20240503	191800	78127520	2980	2980	2980	2980	1779
123	20240503	191700	78127520	2980	2980	2980	2980	0
124	20240503	191600	78127520	2980	2980	2980	2980	0
125	20240503	191500	78127520	2980	2980	2980	2980	0
126	20240503	191400	78127520	2980	2980	2980	2980	0
127	20240503	191300	78127520	2980	2980	2980	2980	0
128	20240503	191200	78127520	2980	2980	2980	2980	0
129	20240503	191100	78127520	2980	2980	2980	2980	0
130	20240503	191000	78127520	2980	2980	2980	2980	0
131	20240503	190900	78127520	2980	2980	2980	2980	0
132	20240503	190800	78127520	2980	2980	2980	2980	0
133	20240503	190700	78127520	2980	2980	2980	2980	0
134	20240503	190600	78127520	2980	2980	2980	2980	0
135	20240503	190500	78127520	2980	2980	2980	2980	0
136	20240503	190400	78127520	2980	2980	2980	2980	0
137	20240503	190300	78127520	2980	2980	2980	2980	0
138	20240503	190200	78127520	2980	2980	2980	2980	0
139	20240503	190100	78127520	2980	2980	2980	2980	0
140	20240503	190000	78127520	2980	2980	2980	2980	0
141	20240503	185900	78127520	2980	2980	2980	2980	0
142	20240503	185800	78127520	2980	2980	2980	2980	0
143	20240503	185700	78127520	2980	2980	2980	2980	0
144	20240503	185600	78127520	2980	2980	2980	2980	0
145	20240503	185500	78127520	2980	2980	2980	2980	0
146	20240503	185400	78127520	2980	2980	2980	2980	0
147	20240503	185300	78127520	2980	2980	2980	2980	0
148	20240503	185200	78127520	2980	2980	2980	2980	0
149	20240503	185100	78127520	2980	2980	2980	2980	0
150	20240503	185000	78127520	2980	2980	2980	2980	0
151	20240503	184900	78127520	2980	2980	2980	2980	0
152	20240503	184800	78127520	2980	2980	2980	2980	1779
153	20240503	184700	78127520	2980	2980	2980	2980	0
154	20240503	184600	78127520	2980	2980	2980	2980	0
155	20240503	184500	78127520	2980	2980	2980	2980	0
156	20240503	184400	78127520	2980	2980	2980	2980	0
157	20240503	184300	78127520	2980	2980	2980	2980	0
158	20240503	184200	78127520	2980	2980	2980	2980	0
159	20240503	184100	78127520	2980	2980	2980	2980	0
160	20240503	184000	78127520	2980	2980	2980	2980	0
161	20240503	183900	78127520	2980	2980	2980	2980	0
162	20240503	183800	78127520	2980	2980	2980	2980	0
163	20240503	183700	78127520	2980	2980	2980	2980	0
164	20240503	183600	78127520	2980	2980	2980	2980	0
165	20240503	183500	78127520	2980	2980	2980	2980	0
166	20240503	183400	78127520	2980	2980	2980	2980	0
167	20240503	183300	78127520	2980	2980	2980	2980	0
168	20240503	183200	78127520	2980	2980	2980	2980	0
169	20240503	183100	78127520	2980	2980	2980	2980	0
170	20240503	183000	78127520	2980	2980	2980	2980	0
171	20240503	182900	78127520	2980	2980	2980	2980	0
172	20240503	182800	78127520	2980	2980	2980	2980	0
173	20240503	182700	78127520	2980	2980	2980	2980	0
174	20240503	182600	78127520	2980	2980	2980	2980	0
175	20240503	182500	78127520	2980	2980	2980	2980	0
176	20240503	182400	78127520	2980	2980	2980	2980	0
177	20240503	182300	78127520	2980	2980	2980	2980	0
178	20240503	182200	78127520	2980	2980	2980	2980	0
179	20240503	182100	78127520	2980	2980	2980	2980	0
180	20240503	182000	78127520	2980	2980	2980	2980	0
181	20240503	181900	78127520	2980	2980	2980	2980	0
182	20240503	181800	78127520	2980	2980	2980	2980	1779
183	20240503	181700	78127520	2980	2980	2980	2980	0
184	20240503	181600	78127520	2980	2980	2980	2980	0
185	20240503	181500	78127520	2980	2980	2980	2980	0
186	20240503	181400	78127520	2980	2980	2980	2980	0
187	20240503	181300	78127520	2980	2980	2980	2980	0
188	20240503	181200	78127520	2980	2980	2980	2980	0
189	20240503	181100	78127520	2980	2980	2980	2980	0
190	20240503	181000	78127520	2980	2980	2980	2980	0
191	20240503	180900	78127520	2980	2980	2980	2980	0
192	20240503	180800	78127520	2980	2980	2980	2980	0
193	20240503	180700	78127520	2980	2980	2980	2980	0
194	20240503	180600	78127520	2980	2980	2980	2980	0
195	20240503	180500	78127520	2980	2980	2980	2980	0
196	20240503	180400	78127520	2980	2980	2980	2980	0
197	20240503	180300	78127520	2980	2980	2980	2980	0
198	20240503	180200	78127520	2980	2980	2980	2980	0
199	20240503	180100	78127520	2980	2980	2980	2980	0
200	20240503	180000	78127520	2980	2980	2980	2980	0
201	20240503	175900	78127520	2980	2980	2980	2980	0
202	20240503	175800	78127520	2980	2980	2980	2980	0
203	20240503	175700	78127520	2980	2980	2980	2980	0
204	20240503	175600	78127520	2980	2980	2980	2980	0
205	20240503	175500	78127520	2980	2980	2980	2980	0
206	20240503	175400	78127520	2980	2980	2980	2980	0
207	20240503	175300	78127520	2980	2980	2980	2980	0
208	20240503	175200	78127520	2980	2980	2980	2980	0
209	20240503	175100	78127520	2980	2980	2980	2980	0
210	20240503	175000	78127520	2980	2980	2980	2980	0
211	20240503	174900	78127520	2980	2980	2980	2980	0
212	20240503	174800	78127520	2980	2980	2980	2980	1779
213	20240503	174700	78127520	2980	2980	2980	2980	0
214	20240503	174600	78127520	2980	2980	2980	2980	0
215	20240503	174500	78127520	2980	2980	2980	2980	0
216	20240503	174400	78127520	2980	2980	2980	2980	0
217	20240503	174300	78127520	2980	2980	2980	2980	0
218	20240503	174200	78127520	2980	2980	2980	2980	0
219	20240503	174100	78127520	2980	2980	2980	2980	0
220	20240503	174000	78127520	2980	2980	2980	2980	0
221	20240503	173900	78127520	2980	2980	2980	2980	0
222	20240503	173800	78127520	2980	2980	2980	2980	0
223	20240503	173700	78127520	2980	2980	2980	2980	0
224	20240503	173600	78127520	2980	2980	2980	2980	0
225	20240503	173500	78127520	2980	2980	2980	2980	0
226	20240503	173400	78127520	2980	2980	2980	2980	0
227	20240503	173300	78127520	2980	2980	2980	2980	0
228	20240503	173200	78127520	2980	2980	2980	2980	0
229	20240503	173100	78127520	2980	2980	2980	2980	0
230	20240503	173000	78127520	2980	2980	2980	2980	0
231	20240503	172900	78127520	2980	2980	2980	2980	0
232	20240503	172800	78127520	2980	2980	2980	2980	0
233	20240503	172700	78127520	2980	2980	2980	2980	0
234	20240503	172600	78127520	2980	2980	2980	2980	0
235	20240503	172500	78127520	2980	2980	2980	2980	0
236	20240503	172400	78127520	2980	2980	2980	2980	0
237	20240503	172300	78127520	2980	2980	2980	2980	0
238	20240503	172200	78127520	2980	2980	2980	2980	0
239	20240503	172100	78127520	2980	2980	2980	2980	0
240	20240503	172000	78127520	2980	2980	2980	2980	0
241	20240503	171900	78127520	2980	2980	2980	2980	0
242	20240503	171800	78127520	2980	2980	2980	2980	1779
243	20240503	171700	78127520	2980	2980	2980	2980	0
244	20240503	171600	78127520	2980	2980	2980	2980	0
245	20240503	171500	78127520	2980	2980	2980	2980	0
246	20240503	171400	78127520	2980	2980	2980	2980	0
247	20240503	171300	78127520	2980	2980	2980	2980	0
248	20240503	171200	78127520	2980	2980	2980	2980	0
249	20240503	171100	78127520	2980	2980	2980	2980	0
250	20240503	171000	78127520	2980	2980	2980	2980	0
251	20240503	170900	78127520	2980	2980	2980	2980	0
252	20240503	170800	78127520	2980	2980	2980	2980	0
253	20240503	170700	78127520	2980	2980	2980	2980	0
254	20240503	170600	78127520	2980	2980	2980	2980	0
255	20240503	170500	78127520	2980	2980	2980	2980	0
256	20240503	170400	78127520	2980	2980	2980	2980	0
257	20240503	170300	78127520	2980	2980	2980	2980	0
258	20240503	170200	78127520	2980	2980	2980	2980	0
259	20240503	170100	78127520	2980	2980	2980	2980	0
260	20240503	170000	78127520	2980	2980	2980	2980	0
261	20240503	165900	78127520	2980	2980	2980	2980	0
262	20240503	165800	78127520	2980	2980	2980	2980	0
263	20240503	165700	78127520	2980	2980	2980	2980	0
264	20240503	165600	78127520	2980	2980	2980	2980	0
265	20240503	165500	78127520	2980	2980	2980	2980	0
266	20240503	165400	78127520	2980	2980	2980	2980	0
267	20240503	165300	78127520	2980	2980	2980	2980	0
268	20240503	165200	78127520	2980	2980	2980	2980	0
269	20240503	165100	78127520	2980	2980	2980	2980	0
270	20240503	165000	78127520	2980	2980	2980	2980	0
271	20240503	164900	78127520	2980	2980	2980	2980	0
272	20240503	164800	78127520	2980	2980	2980	2980	1779
273	20240503	164700	78127520	2980	2980	2980	2980	0
274	20240503	164600	78127520	2980	2980	2980	2980	0
275	20240503	164500	78127520	2980	2980	2980	2980	0
276	20240503	164400	78127520	2980	2980	2980	2980	0
277	20240503	164300	78127520	2980	2980	2980	2980	0
278	20240503	164200	78127520	2980	2980	2980	2980	0
279	20240503	164100	78127520	2980	2980	2980	2980	0
280	20240503	164000	78127520	2980	2980	2980	2980	0
281	20240503	163900	78127520	2980	2980	2980	2980	0
282	20240503	163800	78127520	2980	2980	2980	2980	0
283	20240503	163700	78127520	2980	2980	2980	2980	0
284	20240503	163600	78127520	2980	2980	2980	2980	0
285	20240503	163500	78127520	2980	2980	2980	2980	0
286	20240503	163400	78127520	2980	2980	2980	2980	0
287	20240503	163300	78127520	2980	2980	2980	2980	0
288	20240503	163200	78127520	2980	2980	2980	2980	0
289	20240503	163100	78127520	2980	2980	2980	2980	0
290	20240503	163000	78127520	2980	2980	2980	2980	0
291	20240503	162900	78127520	2980	2980	2980	2980	0
292	20240503	162800	78127520	2980	2980	2980	2980	0
293	20240503	162700	78127520	2980	2980	2980	2980	0
294	20240503	162600	78127520	2980	2980	2980	2980	0
295	20240503	162500	78127520	2980	2980	2980	2980	0
296	20240503	162400	78127520	2980	2980	2980	2980	0
297	20240503	162300	78127520	2980	2980	2980	2980	0
298	20240503	162200	78127520	2980	2980	2980	2980	0
299	20240503	162100	78127520	2980	2980	2980	2980	0
300	20240503	162000	78127520	2980	2980	2980	2980	0
301	20240503	161900	78127520	2980	2980	2980	2980	0
302	20240503	161800	78127520	2980	2980	2980	2980	1779
303	20240503	161700	78127520	2980	2980	2980	2980	0
304	20240503	161600	78127520	2980	2980	2980	2980	0
305	20240503	161500	78127520	2980	2980	2980	2980	0
306	20240503	161400	78127520	2980	2980	2980	2980	0
307	20240503	161300	78127520	2980	2980	2980	2980	0
308	20240503	161200	78127520	2980	2980	2980	2980	0
309	20240503	161100	78127520	2980	2980	2980	2980	0
310	20240503	161000	78127520	2980	2980	2980	2980	0
311	20240503	160900	78127520	2980	2980	2980	2980	0
312	20240503	160800	78127520	2980	2980	2980	2980	0
313	20240503	160700	78127520	2980	2980	2980	2980	0
314	20240503	160600	78127520	2980	2980	2980	2980	0
315	20240503	160500	78127520	2980	2980	2980	2980	0
316	20240503	160400	78127520	2980	2980	2980	2980	0
317	20240503	160300	78127520	2980	2980	2980	2980	0
318	20240503	160200	78127520	2980	2980	2980	2980	0
319	20240503	160100	78127520	2980	2980	2980	2980	0
320	20240503	160000	78127520	2980	2980	2980	2980	0
321	20240503	155900	78127520	2980	2980	2980	2980	0
322	20240503	155800	78127520	2980	2980	2980	2980	0
323	20240503	155700	78127520	2980	2980	2980	2980	0
324	20240503	155600	78127520	2980	2980	2980	2980	0
325	20240503	155500	78127520	2980	2980	2980	2980	0
326	20240503	155400	78127520	2980	2980	2980	2980	0
327	20240503	155300	78127520	2980	2980	2980	2980	0
328	20240503	155200	78127520	2980	2980	2980	2980	0
329	20240503	155100	78127520	2980	2980	2980	2980	0
330	20240503	155000	78127520	2980	2980	2980	2980	0
331	20240503	154900	78127520	2980	2980	2980	2980	0
332	20240503	154800	78127520	2980	2980	2980	2980	1779
333	20240503	154700	78127520	2980	2980	2980	2980	0
334	20240503	154600	78127520	2980	2980	2980	2980	0
335	20240503	154500	78127520	2980	2980	2980	2980	0
336	20240503	154400	78127520	2980	2980	2980	2980	0
337	20240503	154300	78127520	2980	2980	2980	2980	0
338	20240503	154200	78127520	2980	2980	2980	2980	0
339	20240503	154100	78127520	2980	2980	2980	2980	0
340	20240503	154000	78127520	2980	2980	2980	2980	0
341	20240503	153900	78127520	2980	2980	2980	2980	0
342	20240503	153800	78127520	2980	2980	2980	2980	0
343	20240503	153700	78127520	2980	2980	2980	2980	0
344	20240503	153600	78127520	2980	2980	2980	2980	0
345	20240503	153500	78127520	2980	2980	2980	2980	0
346	20240503	153400	78127520	2980	2980	2980	2980	0
347	20240503	153300	78127520	2980	2980	2980	2980	0
348	20240503	153200	78127520	2980	2980	2980	2980	0
349	20240503	153100	78127520	2980	2980	2980	2980	0
350	20240503	153000	78127520	2980	2980	2980	2980	1779
351	20240503	152900	72826100	3030	3030	3030	3030	0
352	20240503	152800	72826100	3030	3030	3030	3030	0
353	20240503	152700	72826100	3030	3030	3030	3030	0
354	20240503	152600	72826100	3030	3030	3030	3030	0
355	20240503	152500	72826100	3030	3030	3030	3030	0
356	20240503	152400	72826100	3030	3030	3030	3030	0
357	20240503	152300	72826100	3030	3030	3030	3030	0
358	20240503	152200	72826100	3030	3030	3030	3030	0
359	20240503	152100	72826100	3030	3030	3030	3030	0
360	20240503	152000	72826100	3030	3030	3030	3030	0
361	20240503	151900	72826100	3030	3030	3030	3030	2
362	20240503	151800	72820040	2980	2980	2980	2980	0
363	20240503	151700	72820040	2980	2980	2980	2980	494
364	20240503	151600	71347920	2980	2980	2980	2980	0
365	20240503	151500	71347920	2980	2980	2980	2980	0
366	20240503	151400	71347920	2980	2980	2980	2980	0
367	20240503	151300	71347920	2980	2980	2980	2980	0
368	20240503	151200	71347920	2980	2980	2980	2980	0
369	20240503	151100	71347920	2980	2980	2980	2980	0
370	20240503	151000	71347920	2980	2980	2980	2980	0
371	20240503	150900	71347920	2980	2990	2990	2980	1000
372	20240503	150800	68365810	3025	3025	3025	3025	0
373	20240503	150700	68365810	3025	3025	3025	3025	0
374	20240503	150600	68365810	3025	3025	3025	3025	0
375	20240503	150500	68365810	3025	3025	3025	3025	0
376	20240503	150400	68365810	3025	3025	3025	3025	0
377	20240503	150300	68365810	3025	3025	3025	3025	1
378	20240503	150200	68362785	3025	3025	3025	3025	5
379	20240503	150100	68347660	3030	3030	3030	3030	0
380	20240503	150000	68347660	3030	3030	3030	3030	0
381	20240503	145900	68347660	3030	3030	3030	3030	0
382	20240503	145800	68347660	3030	3030	3030	3030	0
383	20240503	145700	68347660	3030	3030	3030	3030	0
384	20240503	145600	68347660	3030	3020	3030	3020	85
385	20240503	145500	68090530	2980	2980	2980	2980	0
386	20240503	145400	68090530	2980	2985	2985	2980	33
387	20240503	145300	67992175	2985	2985	2985	2985	41
388	20240503	145200	67869790	2985	2985	2985	2985	339
389	20240503	145100	66857875	2990	2990	2990	2990	4
390	20240503	145000	66845915	2985	2985	2985	2985	0
391	20240503	144900	66845915	2985	3015	3015	2985	200
392	20240503	144800	66248215	3020	3020	3020	3020	5
393	20240503	144700	66233115	3020	3020	3020	3020	0
394	20240503	144600	66233115	3020	3020	3020	3020	0
395	20240503	144500	66233115	3020	3020	3020	3020	1
396	20240503	144400	66230095	3020	3020	3020	3020	1
397	20240503	144300	66227075	3020	3020	3020	3020	1
398	20240503	144200	66224055	2990	2990	2990	2990	8
399	20240503	144100	66200135	3035	3035	3035	3035	0
400	20240503	144000	66200135	3035	3035	3035	3035	0
401	20240503	143900	66200135	3035	3035	3035	3035	0
402	20240503	143800	66200135	3035	3035	3035	3035	0
403	20240503	143700	66200135	3035	3035	3035	3035	0
404	20240503	143600	66200135	3035	3035	3035	3035	0
405	20240503	143500	66200135	3035	3025	3035	3025	10
406	20240503	143400	66169875	3025	3000	3025	3000	35
407	20240503	143300	66064600	2995	2995	2995	2995	0
408	20240503	143200	66064600	2995	2995	2995	2995	1
409	20240503	143100	66061605	3000	3000	3000	3000	0
410	20240503	143000	66061605	3000	3000	3000	3000	0
411	20240503	142900	66061605	3000	3000	3000	3000	0
412	20240503	142800	66061605	3000	3000	3000	3000	0
413	20240503	142700	66061605	3000	3000	3000	3000	0
414	20240503	142600	66061605	3000	3000	3000	3000	0
415	20240503	142500	66061605	3000	3000	3000	3000	0
416	20240503	142400	66061605	3000	3000	3000	3000	0
417	20240503	142300	66061605	3000	3000	3000	3000	0
418	20240503	142200	66061605	3000	3000	3000	3000	0
419	20240503	142100	66061605	3000	3000	3000	3000	0
420	20240503	142000	66061605	3000	3000	3000	3000	0
421	20240503	141900	66061605	3000	3000	3000	3000	0
422	20240503	141800	66061605	3000	3000	3000	3000	0
423	20240503	141700	66061605	3000	3000	3000	3000	0
424	20240503	141600	66061605	3000	3000	3000	3000	0
425	20240503	141500	66061605	3000	3000	3000	3000	0
426	20240503	141400	66061605	3000	3000	3000	3000	0
427	20240503	141300	66061605	3000	3000	3000	3000	0
428	20240503	141200	66061605	3000	3000	3000	3000	0
429	20240503	141100	66061605	3000	3000	3000	3000	0
430	20240503	141000	66061605	3000	3000	3000	3000	23
431	20240503	140900	65992605	3000	3000	3000	3000	0
432	20240503	140800	65992605	3000	3000	3000	3000	0
433	20240503	140700	65992605	3000	3000	3000	3000	0
434	20240503	140600	65992605	3000	3000	3000	3000	16
435	20240503	140500	65944605	2990	2990	2990	2990	0
436	20240503	140400	65944605	2990	2990	2990	2990	0
437	20240503	140300	65944605	2990	2990	2990	2990	0
438	20240503	140200	65944605	2990	2995	2995	2990	100
439	20240503	140100	65645310	2995	2995	2995	2995	0
440	20240503	140000	65645310	2995	2995	2995	2995	0
441	20240503	135900	65645310	2995	2995	2995	2995	0
442	20240503	135800	65645310	2995	2995	2995	2995	1
443	20240503	135700	65642315	3000	3000	3000	3000	0
444	20240503	135600	65642315	3000	3000	3000	3000	0
445	20240503	135500	65642315	3000	3000	3000	3000	0
446	20240503	135400	65642315	3000	3000	3000	3000	0
447	20240503	135300	65642315	3000	3000	3000	3000	15
448	20240503	135200	65597315	3000	3000	3000	3000	0
449	20240503	135100	65597315	3000	3000	3000	3000	921
450	20240503	135000	62834315	3000	3000	3000	3000	0
451	20240503	134900	62834315	3000	3000	3000	3000	280
452	20240503	134800	61994315	3000	3000	3000	3000	120
453	20240503	134700	61634315	3000	3000	3000	3000	0
454	20240503	134600	61634315	3000	3000	3000	3000	2
455	20240503	134500	61628315	2985	2985	2985	2985	0
456	20240503	134400	61628315	2985	2985	2985	2985	10
457	20240503	134300	61598465	3000	3000	3000	3000	0
458	20240503	134200	61598465	3000	3000	3000	3000	0
459	20240503	134100	61598465	3000	3000	3000	3000	0
460	20240503	134000	61598465	3000	3000	3000	3000	0
461	20240503	133900	61598465	3000	3000	3000	3000	0
462	20240503	133800	61598465	3000	2995	3000	2995	452
463	20240503	133700	60242515	2980	2980	2980	2980	0
464	20240503	133600	60242515	2980	2980	2980	2980	0
465	20240503	133500	60242515	2980	2980	2980	2980	0
466	20240503	133400	60242515	2980	2980	2980	2980	0
467	20240503	133300	60242515	2980	2980	2980	2980	0
468	20240503	133200	60242515	2980	2980	2980	2980	6
469	20240503	133100	60224635	2980	2980	2980	2980	0
470	20240503	133000	60224635	2980	2980	2980	2980	2
471	20240503	132900	60218675	2980	2980	2980	2980	7
472	20240503	132800	60197815	2980	2980	2980	2980	0
473	20240503	132700	60197815	2980	2980	2980	2980	55
474	20240503	132600	60033915	2975	2975	2975	2975	0
475	20240503	132500	60033915	2975	2975	2975	2975	0
476	20240503	132400	60033915	2975	2975	2975	2975	0
477	20240503	132300	60033915	2975	2975	2975	2975	0
478	20240503	132200	60033915	2975	2975	2975	2975	0
479	20240503	132100	60033915	2975	2975	2975	2975	0
480	20240503	132000	60033915	2975	2975	2975	2975	0
481	20240503	131900	60033915	2975	2975	2975	2975	0
482	20240503	131800	60033915	2975	2975	2975	2975	0
483	20240503	131700	60033915	2975	2975	2975	2975	0
484	20240503	131600	60033915	2975	2975	2975	2975	0
485	20240503	131500	60033915	2975	2975	2975	2975	0
486	20240503	131400	60033915	2975	2975	2975	2975	0
487	20240503	131300	60033915	2975	2975	2975	2975	0
488	20240503	131200	60033915	2975	2975	2975	2975	45
489	20240503	131100	59900040	2980	2980	2980	2980	0
490	20240503	131000	59900040	2980	2980	2980	2980	0
491	20240503	130900	59900040	2980	2980	2980	2980	0
492	20240503	130800	59900040	2980	2980	2980	2980	457
493	20240503	130700	58538180	2980	2980	2980	2980	0
494	20240503	130600	58538180	2980	2980	2980	2980	0
495	20240503	130500	58538180	2980	2990	2990	2980	503
496	20240503	130400	57037030	2990	2990	2990	2990	0
497	20240503	130300	57037030	2990	2990	2990	2990	6
498	20240503	130200	57019090	2990	2990	2990	2990	0
499	20240503	130100	57019090	2990	2990	2990	2990	0
500	20240503	130000	57019090	2990	2990	2990	2990	0
501	20240503	125900	57019090	2990	2990	2990	2990	0
502	20240503	125800	57019090	2990	2990	2990	2990	0
503	20240503	125700	57019090	2990	2990	2990	2990	0
504	20240503	125600	57019090	2990	2990	2990	2990	0
505	20240503	125500	57019090	2990	2990	2990	2990	0
506	20240503	125400	57019090	2990	2990	2990	2990	0
507	20240503	125300	57019090	2990	2990	2990	2990	0
508	20240503	125200	57019090	2990	2990	2990	2990	11
509	20240503	125100	56986200	2990	2990	2990	2990	0
510	20240503	125000	56986200	2990	2990	2990	2990	0
511	20240503	124900	56986200	2990	2990	2990	2990	0
512	20240503	124800	56986200	2990	2990	2990	2990	0
513	20240503	124700	56986200	2990	2990	2990	2990	7
514	20240503	124600	56965270	2990	2990	2990	2990	0
515	20240503	124500	56965270	2990	2990	2990	2990	0
516	20240503	124400	56965270	2990	2990	2990	2990	0
517	20240503	124300	56965270	2990	2990	2990	2990	0
518	20240503	124200	56965270	2990	2990	2990	2990	0
519	20240503	124100	56965270	2990	2990	2990	2990	0
520	20240503	124000	56965270	2990	2990	2990	2990	0
521	20240503	123900	56965270	2990	2990	2990	2990	0
522	20240503	123800	56965270	2990	2990	2990	2990	0
523	20240503	123700	56965270	2990	2990	2990	2990	0
524	20240503	123600	56965270	2990	2990	2990	2990	0
525	20240503	123500	56965270	2990	2990	2990	2990	0
526	20240503	123400	56965270	2990	2990	2990	2990	0
527	20240503	123300	56965270	2990	2990	2990	2990	0
528	20240503	123200	56965270	2990	2990	2990	2990	0
529	20240503	123100	56965270	2990	2990	2990	2990	0
530	20240503	123000	56965270	2990	2990	2990	2990	0
531	20240503	122900	56965270	2990	2990	2990	2990	0
532	20240503	122800	56965270	2990	2990	2990	2990	0
533	20240503	122700	56965270	2990	2990	2990	2990	0
534	20240503	122600	56965270	2990	2990	2990	2990	2
535	20240503	122500	56959290	2990	2990	2990	2990	0
536	20240503	122400	56959290	2990	2990	2990	2990	0
537	20240503	122300	56959290	2990	2990	2990	2990	60
538	20240503	122200	56779890	2990	2990	2990	2990	253
539	20240503	122100	56023420	3000	3000	3000	3000	0
540	20240503	122000	56023420	3000	3000	3000	3000	0
541	20240503	121900	56023420	3000	3000	3000	3000	0
542	20240503	121800	56023420	3000	3000	3000	3000	0
543	20240503	121700	56023420	3000	3000	3000	3000	0
544	20240503	121600	56023420	3000	3000	3000	3000	0
545	20240503	121500	56023420	3000	3000	3000	3000	0
546	20240503	121400	56023420	3000	3000	3000	3000	0
547	20240503	121300	56023420	3000	3000	3000	3000	0
548	20240503	121200	56023420	3000	3000	3000	3000	0
549	20240503	121100	56023420	3000	3000	3000	3000	20
550	20240503	121000	55963420	3000	3000	3000	3000	2
551	20240503	120900	55957420	3000	3000	3000	3000	0
552	20240503	120800	55957420	3000	3000	3000	3000	0
553	20240503	120700	55957420	3000	3000	3000	3000	0
554	20240503	120600	55957420	3000	3000	3000	3000	0
555	20240503	120500	55957420	3000	3000	3000	3000	0
556	20240503	120400	55957420	3000	3000	3000	3000	94
557	20240503	120300	55675420	3000	3000	3000	3000	0
558	20240503	120200	55675420	3000	3000	3000	3000	10
559	20240503	120100	55645420	2990	2990	2990	2990	0
560	20240503	120000	55645420	2990	2990	2990	2990	0
561	20240503	115900	55645420	2990	2990	2990	2990	0
562	20240503	115800	55645420	2990	2990	2990	2990	0
563	20240503	115700	55645420	2990	2990	2990	2990	0
564	20240503	115600	55645420	2990	2990	2990	2990	0
565	20240503	115500	55645420	2990	2990	2990	2990	0
566	20240503	115400	55645420	2990	2990	2990	2990	107
567	20240503	115300	55325490	2990	2990	2990	2990	1
568	20240503	115200	55322500	3000	3000	3000	3000	0
569	20240503	115100	55322500	3000	3000	3000	3000	35
570	20240503	115000	55217500	2990	2990	2990	2990	0
571	20240503	114900	55217500	2990	2990	2990	2990	0
572	20240503	114800	55217500	2990	2990	2990	2990	0
573	20240503	114700	55217500	2990	2990	2990	2990	0
574	20240503	114600	55217500	2990	2990	2990	2990	0
575	20240503	114500	55217500	2990	2990	2990	2990	0
576	20240503	114400	55217500	2990	2990	2990	2990	0
577	20240503	114300	55217500	2990	2990	2990	2990	0
578	20240503	114200	55217500	2990	2990	2990	2990	0
579	20240503	114100	55217500	2990	2990	2990	2990	0
580	20240503	114000	55217500	2990	2990	2990	2990	0
581	20240503	113900	55217500	2990	2990	2990	2990	1
582	20240503	113800	55214510	2990	2990	2990	2990	2
583	20240503	113700	55208530	2990	2990	2990	2990	3
584	20240503	113600	55199560	2990	2990	2990	2990	5
585	20240503	113500	55184610	2960	2985	2985	2960	435
586	20240503	113400	53889595	2990	2990	2990	2990	10
587	20240503	113300	53859695	2990	2990	2990	2990	13
588	20240503	113200	53820825	3030	3030	3030	3030	0
589	20240503	113100	53820825	3030	3030	3030	3030	0
590	20240503	113000	53820825	3030	3030	3030	3030	1
591	20240503	112900	53817795	2985	3000	3000	2985	1000
592	20240503	112800	50827565	3035	3035	3035	3035	0
593	20240503	112700	50827565	3035	3035	3035	3035	0
594	20240503	112600	50827565	3035	3035	3035	3035	0
595	20240503	112500	50827565	3035	3035	3035	3035	0
596	20240503	112400	50827565	3035	3035	3035	3035	0
597	20240503	112300	50827565	3035	3035	3035	3035	1
598	20240503	112200	50824530	3000	3000	3000	3000	0
599	20240503	112100	50824530	3000	3000	3000	3000	38
600	20240503	112000	50710530	3035	3035	3035	3035	0
601	20240503	111900	50710530	3035	3035	3035	3035	0
602	20240503	111800	50710530	3035	3035	3035	3035	150
603	20240503	111700	50255280	3035	3035	3035	3035	0
604	20240503	111600	50255280	3035	3035	3035	3035	0
605	20240503	111500	50255280	3035	3035	3035	3035	0
606	20240503	111400	50255280	3035	3000	3035	2990	938
607	20240503	111300	47449530	3035	3035	3035	3035	0
608	20240503	111200	47449530	3035	3035	3035	3035	1
609	20240503	111100	47446495	3000	3000	3000	3000	0
610	20240503	111000	47446495	3000	3005	3005	3000	50
611	20240503	110900	47296490	3035	3035	3035	3035	0
612	20240503	110800	47296490	3035	3035	3035	3035	0
613	20240503	110700	47296490	3035	3035	3035	3035	1
614	20240503	110600	47293455	3035	3035	3035	3035	0
615	20240503	110500	47293455	3035	3035	3035	3035	0
616	20240503	110400	47293455	3035	3035	3035	3035	0
617	20240503	110300	47293455	3035	3035	3035	3035	0
618	20240503	110200	47293455	3035	3035	3035	3035	0
619	20240503	110100	47293455	3035	3035	3035	3035	0
620	20240503	110000	47293455	3035	3035	3035	3035	0
621	20240503	105900	47293455	3035	3035	3035	3035	0
622	20240503	105800	47293455	3035	3035	3035	3035	0
623	20240503	105700	47293455	3035	3035	3035	3035	0
624	20240503	105600	47293455	3035	3035	3035	3035	0
625	20240503	105500	47293455	3035	3035	3035	3035	2
626	20240503	105400	47287385	2995	2995	2995	2995	0
627	20240503	105300	47287385	2995	2995	2995	2995	0
628	20240503	105200	47287385	2995	2995	2995	2995	0
629	20240503	105100	47287385	2995	2995	2995	2995	0
630	20240503	105000	47287385	2995	2995	2995	2995	0
631	20240503	104900	47287385	2995	2995	2995	2995	0
632	20240503	104800	47287385	2995	2995	2995	2995	0
633	20240503	104700	47287385	2995	2995	2995	2995	41
634	20240503	104600	47164590	2995	2995	2995	2995	0
635	20240503	104500	47164590	2995	2995	2995	2995	0
636	20240503	104400	47164590	2995	2995	2995	2995	0
637	20240503	104300	47164590	2995	2995	2995	2995	0
638	20240503	104200	47164590	2995	2995	2995	2995	0
639	20240503	104100	47164590	2995	2995	2995	2995	0
640	20240503	104000	47164590	2995	2995	2995	2995	0
641	20240503	103900	47164590	2995	2995	2995	2995	0
642	20240503	103800	47164590	2995	2995	2995	2995	0
643	20240503	103700	47164590	2995	2995	2995	2995	47
644	20240503	103600	47023825	2995	2995	2995	2995	0
645	20240503	103500	47023825	2995	2995	2995	2995	0
646	20240503	103400	47023825	2995	2995	2995	2995	1
647	20240503	103300	47020830	2995	2995	2995	2995	1952
648	20240503	103200	41174590	3050	3050	3050	3050	0
649	20240503	103100	41174590	3050	3050	3050	3050	0
650	20240503	103000	41174590	3050	3050	3050	3050	0
651	20240503	102900	41174590	3050	3050	3050	3050	0
652	20240503	102800	41174590	3050	3050	3050	3050	0
653	20240503	102700	41174590	3050	3050	3050	3050	0
654	20240503	102600	41174590	3050	3050	3050	3050	0
655	20240503	102500	41174590	3050	3055	3055	3050	11
656	20240503	102400	41140990	3055	3055	3055	3055	0
657	20240503	102300	41140990	3055	3055	3055	3055	1
658	20240503	102200	41137935	2990	2990	2990	2990	234
659	20240503	102100	40438275	2990	2990	2990	2990	0
660	20240503	102000	40438275	2990	2990	2990	2990	0
661	20240503	101900	40438275	2990	2990	2990	2990	654
662	20240503	101800	38482815	2990	2990	2990	2990	115
663	20240503	101700	38138965	2990	2990	2990	2990	37
664	20240503	101600	38028335	2990	3010	3010	2990	961
665	20240503	101500	35152975	3055	3055	3055	3055	1
666	20240503	101400	35149920	3055	3055	3055	3055	0
667	20240503	101300	35149920	3055	3055	3055	3055	2
668	20240503	101200	35143810	3000	3000	3000	3000	0
669	20240503	101100	35143810	3000	3000	3000	3000	410
670	20240503	101000	33913810	3000	3000	3000	3000	211
671	20240503	100900	33280810	3000	3000	3000	3000	100
672	20240503	100800	32980810	3000	3000	3000	3000	232
673	20240503	100700	32284810	3000	3000	3000	3000	0
674	20240503	100600	32284810	3000	3000	3000	3000	5
675	20240503	100500	32269810	3000	3000	3000	3000	42
676	20240503	100400	32143810	3000	3000	3000	3000	0
677	20240503	100300	32143810	3000	3000	3000	3000	123
678	20240503	100200	31774810	3000	3050	3050	3000	753
679	20240503	100100	29505585	3060	3060	3060	3060	0
680	20240503	100000	29505585	3060	3060	3060	3060	0
681	20240503	095900	29505585	3060	3060	3060	3060	0
682	20240503	095800	29505585	3060	3060	3060	3060	0
683	20240503	095700	29505585	3060	3060	3060	3060	11
684	20240503	095600	29471925	3070	3070	3070	3070	190
685	20240503	095500	28888625	3070	3070	3070	3070	0
686	20240503	095400	28888625	3070	3070	3070	3070	0
687	20240503	095300	28888625	3070	3070	3070	3070	0
688	20240503	095200	28888625	3070	3070	3070	3070	0
689	20240503	095100	28888625	3070	3070	3070	3070	0
690	20240503	095000	28888625	3070	3070	3070	3070	0
691	20240503	094900	28888625	3070	3070	3070	3070	0
692	20240503	094800	28888625	3070	3070	3070	3070	0
693	20240503	094700	28888625	3070	3070	3070	3070	300
694	20240503	094600	27967625	3070	3070	3070	3070	0
695	20240503	094500	27967625	3070	3070	3070	3070	435
696	20240503	094400	26632175	3070	3070	3070	3070	0
697	20240503	094300	26632175	3070	3070	3070	3070	0
698	20240503	094200	26632175	3070	3070	3070	3070	0
699	20240503	094100	26632175	3070	3070	3070	3070	199
700	20240503	094000	26021245	3090	3090	3090	3090	0
701	20240503	093900	26021245	3090	3090	3090	3090	0
702	20240503	093800	26021245	3090	3070	3090	3070	101
703	20240503	093700	25710600	3060	3060	3060	3060	300
704	20240503	093600	24792600	3070	3070	3070	3070	5
705	20240503	093500	24777250	3075	3075	3075	3075	8
706	20240503	093400	24752650	3075	3075	3075	3075	0
707	20240503	093300	24752650	3075	3075	3075	3075	0
708	20240503	093200	24752650	3075	3000	3075	3000	20
709	20240503	093100	24692575	3000	3015	3015	3000	1981
710	20240503	093000	18742155	3070	3070	3070	3070	0
711	20240503	092900	18742155	3070	3070	3070	3070	1
712	20240503	092800	18739085	3000	3000	3000	3000	0
713	20240503	092700	18739085	3000	3000	3000	3000	0
714	20240503	092600	18739085	3000	3000	3000	3000	0
715	20240503	092500	18739085	3000	3000	3000	3000	457
716	20240503	092400	17368085	3000	3000	3000	3000	317
717	20240503	092300	16417085	2995	2995	2995	2995	1
718	20240503	092200	16414090	2990	3000	3000	2990	236
719	20240503	092100	15706190	2990	2990	3000	2990	301
720	20240503	092000	14805200	3000	3035	3055	3000	913
721	20240503	091900	12052955	3055	3035	3055	3035	209
722	20240503	091800	11418620	3035	3065	3065	3035	224
723	20240503	091700	10733900	3065	3070	3070	3065	309
724	20240503	091600	9786185	3130	3070	3130	3070	69
725	20240503	091500	9574295	3070	3070	3070	3070	706
726	20240503	091400	7406875	3150	3150	3150	3150	5
727	20240503	091300	7391125	3160	3080	3160	3070	1002
728	20240503	091200	4311830	3145	3145	3145	3145	0
729	20240503	091100	4311830	3145	3145	3145	3145	0
730	20240503	091000	4311830	3145	3145	3145	3145	0
731	20240503	090900	4311830	3145	3145	3145	3145	0
732	20240503	090800	4311830	3145	3145	3145	3145	0
733	20240503	090700	4311830	3145	3145	3145	3145	20
734	20240503	090600	4248930	3150	3150	3150	3150	100
735	20240503	090500	3933930	3155	3155	3155	3155	3
736	20240503	090400	3924465	3070	3160	3160	3070	1030
737	20240503	090300	743760	3160	3160	3160	3160	13
738	20240503	090200	702680	3160	3160	3160	3160	128
739	20240503	090100	298200	3185	3185	3185	3185	26
740	20240503	090000	215390	3190	3100	3190	3100	68