KissMeData/304840/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	210900	78641440	2715	2715	2715	2715	969
3	20240503	210800	78641440	2715	2715	2715	2715	0
4	20240503	210700	78641440	2715	2715	2715	2715	0
5	20240503	210600	78641440	2715	2715	2715	2715	0
6	20240503	210500	78641440	2715	2715	2715	2715	0
7	20240503	210400	78641440	2715	2715	2715	2715	0
8	20240503	210300	78641440	2715	2715	2715	2715	0
9	20240503	210200	78641440	2715	2715	2715	2715	0
10	20240503	210100	78641440	2715	2715	2715	2715	0
11	20240503	210000	78641440	2715	2715	2715	2715	0
12	20240503	205900	78641440	2715	2715	2715	2715	0
13	20240503	205800	78641440	2715	2715	2715	2715	0
14	20240503	205700	78641440	2715	2715	2715	2715	0
15	20240503	205600	78641440	2715	2715	2715	2715	0
16	20240503	205500	78641440	2715	2715	2715	2715	0
17	20240503	205400	78641440	2715	2715	2715	2715	0
18	20240503	205300	78641440	2715	2715	2715	2715	0
19	20240503	205200	78641440	2715	2715	2715	2715	0
20	20240503	205100	78641440	2715	2715	2715	2715	0
21	20240503	205000	78641440	2715	2715	2715	2715	0
22	20240503	204900	78641440	2715	2715	2715	2715	0
23	20240503	204800	78641440	2715	2715	2715	2715	0
24	20240503	204700	78641440	2715	2715	2715	2715	0
25	20240503	204600	78641440	2715	2715	2715	2715	0
26	20240503	204500	78641440	2715	2715	2715	2715	0
27	20240503	204400	78641440	2715	2715	2715	2715	0
28	20240503	204300	78641440	2715	2715	2715	2715	0
29	20240503	204200	78641440	2715	2715	2715	2715	0
30	20240503	204100	78641440	2715	2715	2715	2715	0
31	20240503	204000	78641440	2715	2715	2715	2715	0
32	20240503	203900	78641440	2715	2715	2715	2715	969
33	20240503	203800	78641440	2715	2715	2715	2715	0
34	20240503	203700	78641440	2715	2715	2715	2715	0
35	20240503	203600	78641440	2715	2715	2715	2715	0
36	20240503	203500	78641440	2715	2715	2715	2715	0
37	20240503	203400	78641440	2715	2715	2715	2715	0
38	20240503	203300	78641440	2715	2715	2715	2715	0
39	20240503	203200	78641440	2715	2715	2715	2715	0
40	20240503	203100	78641440	2715	2715	2715	2715	0
41	20240503	203000	78641440	2715	2715	2715	2715	0
42	20240503	202900	78641440	2715	2715	2715	2715	0
43	20240503	202800	78641440	2715	2715	2715	2715	0
44	20240503	202700	78641440	2715	2715	2715	2715	0
45	20240503	202600	78641440	2715	2715	2715	2715	0
46	20240503	202500	78641440	2715	2715	2715	2715	0
47	20240503	202400	78641440	2715	2715	2715	2715	0
48	20240503	202300	78641440	2715	2715	2715	2715	0
49	20240503	202200	78641440	2715	2715	2715	2715	0
50	20240503	202100	78641440	2715	2715	2715	2715	0
51	20240503	202000	78641440	2715	2715	2715	2715	0
52	20240503	201900	78641440	2715	2715	2715	2715	0
53	20240503	201800	78641440	2715	2715	2715	2715	0
54	20240503	201700	78641440	2715	2715	2715	2715	0
55	20240503	201600	78641440	2715	2715	2715	2715	0
56	20240503	201500	78641440	2715	2715	2715	2715	0
57	20240503	201400	78641440	2715	2715	2715	2715	0
58	20240503	201300	78641440	2715	2715	2715	2715	0
59	20240503	201200	78641440	2715	2715	2715	2715	0
60	20240503	201100	78641440	2715	2715	2715	2715	0
61	20240503	201000	78641440	2715	2715	2715	2715	0
62	20240503	200900	78641440	2715	2715	2715	2715	969
63	20240503	200800	78641440	2715	2715	2715	2715	0
64	20240503	200700	78641440	2715	2715	2715	2715	0
65	20240503	200600	78641440	2715	2715	2715	2715	0
66	20240503	200500	78641440	2715	2715	2715	2715	0
67	20240503	200400	78641440	2715	2715	2715	2715	0
68	20240503	200300	78641440	2715	2715	2715	2715	0
69	20240503	200200	78641440	2715	2715	2715	2715	0
70	20240503	200100	78641440	2715	2715	2715	2715	0
71	20240503	200000	78641440	2715	2715	2715	2715	0
72	20240503	195900	78641440	2715	2715	2715	2715	0
73	20240503	195800	78641440	2715	2715	2715	2715	0
74	20240503	195700	78641440	2715	2715	2715	2715	0
75	20240503	195600	78641440	2715	2715	2715	2715	0
76	20240503	195500	78641440	2715	2715	2715	2715	0
77	20240503	195400	78641440	2715	2715	2715	2715	0
78	20240503	195300	78641440	2715	2715	2715	2715	0
79	20240503	195200	78641440	2715	2715	2715	2715	0
80	20240503	195100	78641440	2715	2715	2715	2715	0
81	20240503	195000	78641440	2715	2715	2715	2715	0
82	20240503	194900	78641440	2715	2715	2715	2715	0
83	20240503	194800	78641440	2715	2715	2715	2715	0
84	20240503	194700	78641440	2715	2715	2715	2715	0
85	20240503	194600	78641440	2715	2715	2715	2715	0
86	20240503	194500	78641440	2715	2715	2715	2715	0
87	20240503	194400	78641440	2715	2715	2715	2715	0
88	20240503	194300	78641440	2715	2715	2715	2715	0
89	20240503	194200	78641440	2715	2715	2715	2715	0
90	20240503	194100	78641440	2715	2715	2715	2715	0
91	20240503	194000	78641440	2715	2715	2715	2715	0
92	20240503	193900	78641440	2715	2715	2715	2715	969
93	20240503	193800	78641440	2715	2715	2715	2715	0
94	20240503	193700	78641440	2715	2715	2715	2715	0
95	20240503	193600	78641440	2715	2715	2715	2715	0
96	20240503	193500	78641440	2715	2715	2715	2715	0
97	20240503	193400	78641440	2715	2715	2715	2715	0
98	20240503	193300	78641440	2715	2715	2715	2715	0
99	20240503	193200	78641440	2715	2715	2715	2715	0
100	20240503	193100	78641440	2715	2715	2715	2715	0
101	20240503	193000	78641440	2715	2715	2715	2715	0
102	20240503	192900	78641440	2715	2715	2715	2715	0
103	20240503	192800	78641440	2715	2715	2715	2715	0
104	20240503	192700	78641440	2715	2715	2715	2715	0
105	20240503	192600	78641440	2715	2715	2715	2715	0
106	20240503	192500	78641440	2715	2715	2715	2715	0
107	20240503	192400	78641440	2715	2715	2715	2715	0
108	20240503	192300	78641440	2715	2715	2715	2715	0
109	20240503	192200	78641440	2715	2715	2715	2715	0
110	20240503	192100	78641440	2715	2715	2715	2715	0
111	20240503	192000	78641440	2715	2715	2715	2715	0
112	20240503	191900	78641440	2715	2715	2715	2715	0
113	20240503	191800	78641440	2715	2715	2715	2715	0
114	20240503	191700	78641440	2715	2715	2715	2715	0
115	20240503	191600	78641440	2715	2715	2715	2715	0
116	20240503	191500	78641440	2715	2715	2715	2715	0
117	20240503	191400	78641440	2715	2715	2715	2715	0
118	20240503	191300	78641440	2715	2715	2715	2715	0
119	20240503	191200	78641440	2715	2715	2715	2715	0
120	20240503	191100	78641440	2715	2715	2715	2715	0
121	20240503	191000	78641440	2715	2715	2715	2715	0
122	20240503	190900	78641440	2715	2715	2715	2715	969
123	20240503	190800	78641440	2715	2715	2715	2715	0
124	20240503	190700	78641440	2715	2715	2715	2715	0
125	20240503	190600	78641440	2715	2715	2715	2715	0
126	20240503	190500	78641440	2715	2715	2715	2715	0
127	20240503	190400	78641440	2715	2715	2715	2715	0
128	20240503	190300	78641440	2715	2715	2715	2715	0
129	20240503	190200	78641440	2715	2715	2715	2715	0
130	20240503	190100	78641440	2715	2715	2715	2715	0
131	20240503	190000	78641440	2715	2715	2715	2715	0
132	20240503	185900	78641440	2715	2715	2715	2715	0
133	20240503	185800	78641440	2715	2715	2715	2715	0
134	20240503	185700	78641440	2715	2715	2715	2715	0
135	20240503	185600	78641440	2715	2715	2715	2715	0
136	20240503	185500	78641440	2715	2715	2715	2715	0
137	20240503	185400	78641440	2715	2715	2715	2715	0
138	20240503	185300	78641440	2715	2715	2715	2715	0
139	20240503	185200	78641440	2715	2715	2715	2715	0
140	20240503	185100	78641440	2715	2715	2715	2715	0
141	20240503	185000	78641440	2715	2715	2715	2715	0
142	20240503	184900	78641440	2715	2715	2715	2715	0
143	20240503	184800	78641440	2715	2715	2715	2715	0
144	20240503	184700	78641440	2715	2715	2715	2715	0
145	20240503	184600	78641440	2715	2715	2715	2715	0
146	20240503	184500	78641440	2715	2715	2715	2715	0
147	20240503	184400	78641440	2715	2715	2715	2715	0
148	20240503	184300	78641440	2715	2715	2715	2715	0
149	20240503	184200	78641440	2715	2715	2715	2715	0
150	20240503	184100	78641440	2715	2715	2715	2715	0
151	20240503	184000	78641440	2715	2715	2715	2715	0
152	20240503	183900	78641440	2715	2715	2715	2715	969
153	20240503	183800	78641440	2715	2715	2715	2715	0
154	20240503	183700	78641440	2715	2715	2715	2715	0
155	20240503	183600	78641440	2715	2715	2715	2715	0
156	20240503	183500	78641440	2715	2715	2715	2715	0
157	20240503	183400	78641440	2715	2715	2715	2715	0
158	20240503	183300	78641440	2715	2715	2715	2715	0
159	20240503	183200	78641440	2715	2715	2715	2715	0
160	20240503	183100	78641440	2715	2715	2715	2715	0
161	20240503	183000	78641440	2715	2715	2715	2715	0
162	20240503	182900	78641440	2715	2715	2715	2715	0
163	20240503	182800	78641440	2715	2715	2715	2715	0
164	20240503	182700	78641440	2715	2715	2715	2715	0
165	20240503	182600	78641440	2715	2715	2715	2715	0
166	20240503	182500	78641440	2715	2715	2715	2715	0
167	20240503	182400	78641440	2715	2715	2715	2715	0
168	20240503	182300	78641440	2715	2715	2715	2715	0
169	20240503	182200	78641440	2715	2715	2715	2715	0
170	20240503	182100	78641440	2715	2715	2715	2715	0
171	20240503	182000	78641440	2715	2715	2715	2715	0
172	20240503	181900	78641440	2715	2715	2715	2715	0
173	20240503	181800	78641440	2715	2715	2715	2715	0
174	20240503	181700	78641440	2715	2715	2715	2715	0
175	20240503	181600	78641440	2715	2715	2715	2715	0
176	20240503	181500	78641440	2715	2715	2715	2715	0
177	20240503	181400	78641440	2715	2715	2715	2715	0
178	20240503	181300	78641440	2715	2715	2715	2715	0
179	20240503	181200	78641440	2715	2715	2715	2715	0
180	20240503	181100	78641440	2715	2715	2715	2715	0
181	20240503	181000	78641440	2715	2715	2715	2715	0
182	20240503	180900	78641440	2715	2715	2715	2715	969
183	20240503	180800	78641440	2715	2715	2715	2715	0
184	20240503	180700	78641440	2715	2715	2715	2715	0
185	20240503	180600	78641440	2715	2715	2715	2715	0
186	20240503	180500	78641440	2715	2715	2715	2715	0
187	20240503	180400	78641440	2715	2715	2715	2715	0
188	20240503	180300	78641440	2715	2715	2715	2715	0
189	20240503	180200	78641440	2715	2715	2715	2715	0
190	20240503	180100	78641440	2715	2715	2715	2715	0
191	20240503	180000	78641440	2715	2715	2715	2715	0
192	20240503	175900	78641440	2715	2715	2715	2715	0
193	20240503	175800	78641440	2715	2715	2715	2715	0
194	20240503	175700	78641440	2715	2715	2715	2715	0
195	20240503	175600	78641440	2715	2715	2715	2715	0
196	20240503	175500	78641440	2715	2715	2715	2715	0
197	20240503	175400	78641440	2715	2715	2715	2715	0
198	20240503	175300	78641440	2715	2715	2715	2715	0
199	20240503	175200	78641440	2715	2715	2715	2715	0
200	20240503	175100	78641440	2715	2715	2715	2715	0
201	20240503	175000	78641440	2715	2715	2715	2715	0
202	20240503	174900	78641440	2715	2715	2715	2715	0
203	20240503	174800	78641440	2715	2715	2715	2715	0
204	20240503	174700	78641440	2715	2715	2715	2715	0
205	20240503	174600	78641440	2715	2715	2715	2715	0
206	20240503	174500	78641440	2715	2715	2715	2715	0
207	20240503	174400	78641440	2715	2715	2715	2715	0
208	20240503	174300	78641440	2715	2715	2715	2715	0
209	20240503	174200	78641440	2715	2715	2715	2715	0
210	20240503	174100	78641440	2715	2715	2715	2715	0
211	20240503	174000	78641440	2715	2715	2715	2715	0
212	20240503	173900	78641440	2715	2715	2715	2715	969
213	20240503	173800	78641440	2715	2715	2715	2715	0
214	20240503	173700	78641440	2715	2715	2715	2715	0
215	20240503	173600	78641440	2715	2715	2715	2715	0
216	20240503	173500	78641440	2715	2715	2715	2715	0
217	20240503	173400	78641440	2715	2715	2715	2715	0
218	20240503	173300	78641440	2715	2715	2715	2715	0
219	20240503	173200	78641440	2715	2715	2715	2715	0
220	20240503	173100	78641440	2715	2715	2715	2715	0
221	20240503	173000	78641440	2715	2715	2715	2715	0
222	20240503	172900	78641440	2715	2715	2715	2715	0
223	20240503	172800	78641440	2715	2715	2715	2715	0
224	20240503	172700	78641440	2715	2715	2715	2715	0
225	20240503	172600	78641440	2715	2715	2715	2715	0
226	20240503	172500	78641440	2715	2715	2715	2715	0
227	20240503	172400	78641440	2715	2715	2715	2715	0
228	20240503	172300	78641440	2715	2715	2715	2715	0
229	20240503	172200	78641440	2715	2715	2715	2715	0
230	20240503	172100	78641440	2715	2715	2715	2715	0
231	20240503	172000	78641440	2715	2715	2715	2715	0
232	20240503	171900	78641440	2715	2715	2715	2715	0
233	20240503	171800	78641440	2715	2715	2715	2715	0
234	20240503	171700	78641440	2715	2715	2715	2715	0
235	20240503	171600	78641440	2715	2715	2715	2715	0
236	20240503	171500	78641440	2715	2715	2715	2715	0
237	20240503	171400	78641440	2715	2715	2715	2715	0
238	20240503	171300	78641440	2715	2715	2715	2715	0
239	20240503	171200	78641440	2715	2715	2715	2715	0
240	20240503	171100	78641440	2715	2715	2715	2715	0
241	20240503	171000	78641440	2715	2715	2715	2715	0
242	20240503	170900	78641440	2715	2715	2715	2715	969
243	20240503	170800	78641440	2715	2715	2715	2715	0
244	20240503	170700	78641440	2715	2715	2715	2715	0
245	20240503	170600	78641440	2715	2715	2715	2715	0
246	20240503	170500	78641440	2715	2715	2715	2715	0
247	20240503	170400	78641440	2715	2715	2715	2715	0
248	20240503	170300	78641440	2715	2715	2715	2715	0
249	20240503	170200	78641440	2715	2715	2715	2715	0
250	20240503	170100	78641440	2715	2715	2715	2715	0
251	20240503	170000	78641440	2715	2715	2715	2715	0
252	20240503	165900	78641440	2715	2715	2715	2715	0
253	20240503	165800	78641440	2715	2715	2715	2715	0
254	20240503	165700	78641440	2715	2715	2715	2715	0
255	20240503	165600	78641440	2715	2715	2715	2715	0
256	20240503	165500	78641440	2715	2715	2715	2715	0
257	20240503	165400	78641440	2715	2715	2715	2715	0
258	20240503	165300	78641440	2715	2715	2715	2715	0
259	20240503	165200	78641440	2715	2715	2715	2715	0
260	20240503	165100	78641440	2715	2715	2715	2715	0
261	20240503	165000	78641440	2715	2715	2715	2715	0
262	20240503	164900	78641440	2715	2715	2715	2715	0
263	20240503	164800	78641440	2715	2715	2715	2715	0
264	20240503	164700	78641440	2715	2715	2715	2715	0
265	20240503	164600	78641440	2715	2715	2715	2715	0
266	20240503	164500	78641440	2715	2715	2715	2715	0
267	20240503	164400	78641440	2715	2715	2715	2715	0
268	20240503	164300	78641440	2715	2715	2715	2715	0
269	20240503	164200	78641440	2715	2715	2715	2715	0
270	20240503	164100	78641440	2715	2715	2715	2715	0
271	20240503	164000	78641440	2715	2715	2715	2715	0
272	20240503	163900	78641440	2715	2715	2715	2715	969
273	20240503	163800	78641440	2715	2715	2715	2715	0
274	20240503	163700	78641440	2715	2715	2715	2715	0
275	20240503	163600	78641440	2715	2715	2715	2715	0
276	20240503	163500	78641440	2715	2715	2715	2715	0
277	20240503	163400	78641440	2715	2715	2715	2715	0
278	20240503	163300	78641440	2715	2715	2715	2715	0
279	20240503	163200	78641440	2715	2715	2715	2715	0
280	20240503	163100	78641440	2715	2715	2715	2715	0
281	20240503	163000	78641440	2715	2715	2715	2715	0
282	20240503	162900	78641440	2715	2715	2715	2715	0
283	20240503	162800	78641440	2715	2715	2715	2715	0
284	20240503	162700	78641440	2715	2715	2715	2715	0
285	20240503	162600	78641440	2715	2715	2715	2715	0
286	20240503	162500	78641440	2715	2715	2715	2715	0
287	20240503	162400	78641440	2715	2715	2715	2715	0
288	20240503	162300	78641440	2715	2715	2715	2715	0
289	20240503	162200	78641440	2715	2715	2715	2715	0
290	20240503	162100	78641440	2715	2715	2715	2715	0
291	20240503	162000	78641440	2715	2715	2715	2715	0
292	20240503	161900	78641440	2715	2715	2715	2715	0
293	20240503	161800	78641440	2715	2715	2715	2715	0
294	20240503	161700	78641440	2715	2715	2715	2715	0
295	20240503	161600	78641440	2715	2715	2715	2715	0
296	20240503	161500	78641440	2715	2715	2715	2715	0
297	20240503	161400	78641440	2715	2715	2715	2715	0
298	20240503	161300	78641440	2715	2715	2715	2715	0
299	20240503	161200	78641440	2715	2715	2715	2715	0
300	20240503	161100	78641440	2715	2715	2715	2715	0
301	20240503	161000	78641440	2715	2715	2715	2715	0
302	20240503	160900	78641440	2715	2715	2715	2715	969
303	20240503	160800	78641440	2715	2715	2715	2715	0
304	20240503	160700	78641440	2715	2715	2715	2715	0
305	20240503	160600	78641440	2715	2715	2715	2715	0
306	20240503	160500	78641440	2715	2715	2715	2715	0
307	20240503	160400	78641440	2715	2715	2715	2715	0
308	20240503	160300	78641440	2715	2715	2715	2715	0
309	20240503	160200	78641440	2715	2715	2715	2715	0
310	20240503	160100	78641440	2715	2715	2715	2715	0
311	20240503	160000	78641440	2715	2715	2715	2715	0
312	20240503	155900	78641440	2715	2715	2715	2715	0
313	20240503	155800	78641440	2715	2715	2715	2715	0
314	20240503	155700	78641440	2715	2715	2715	2715	0
315	20240503	155600	78641440	2715	2715	2715	2715	0
316	20240503	155500	78641440	2715	2715	2715	2715	0
317	20240503	155400	78641440	2715	2715	2715	2715	0
318	20240503	155300	78641440	2715	2715	2715	2715	0
319	20240503	155200	78641440	2715	2715	2715	2715	0
320	20240503	155100	78641440	2715	2715	2715	2715	0
321	20240503	155000	78641440	2715	2715	2715	2715	0
322	20240503	154900	78641440	2715	2715	2715	2715	0
323	20240503	154800	78641440	2715	2715	2715	2715	0
324	20240503	154700	78641440	2715	2715	2715	2715	0
325	20240503	154600	78641440	2715	2715	2715	2715	0
326	20240503	154500	78641440	2715	2715	2715	2715	0
327	20240503	154400	78641440	2715	2715	2715	2715	0
328	20240503	154300	78641440	2715	2715	2715	2715	0
329	20240503	154200	78641440	2715	2715	2715	2715	0
330	20240503	154100	78641440	2715	2715	2715	2715	0
331	20240503	154000	78641440	2715	2715	2715	2715	0
332	20240503	153900	78641440	2715	2715	2715	2715	969
333	20240503	153800	78641440	2715	2715	2715	2715	0
334	20240503	153700	78641440	2715	2715	2715	2715	0
335	20240503	153600	78641440	2715	2715	2715	2715	0
336	20240503	153500	78641440	2715	2715	2715	2715	0
337	20240503	153400	78641440	2715	2715	2715	2715	0
338	20240503	153300	78641440	2715	2715	2715	2715	0
339	20240503	153200	78641440	2715	2715	2715	2715	0
340	20240503	153100	78641440	2715	2715	2715	2715	0
341	20240503	153000	78641440	2715	2715	2715	2715	969
342	20240503	152900	76010605	2720	2720	2720	2720	0
343	20240503	152800	76010605	2720	2720	2720	2720	0
344	20240503	152700	76010605	2720	2720	2720	2720	0
345	20240503	152600	76010605	2720	2720	2720	2720	0
346	20240503	152500	76010605	2720	2720	2720	2720	0
347	20240503	152400	76010605	2720	2720	2720	2720	0
348	20240503	152300	76010605	2720	2720	2720	2720	0
349	20240503	152200	76010605	2720	2720	2720	2720	0
350	20240503	152100	76010605	2720	2720	2720	2720	0
351	20240503	152000	76010605	2720	2720	2720	2720	0
352	20240503	151900	76010605	2720	2720	2720	2720	17
353	20240503	151800	75964365	2720	2720	2720	2720	0
354	20240503	151700	75964365	2720	2720	2720	2720	0
355	20240503	151600	75964365	2720	2720	2720	2720	0
356	20240503	151500	75964365	2720	2720	2720	2720	0
357	20240503	151400	75964365	2720	2720	2720	2720	0
358	20240503	151300	75964365	2720	2720	2720	2720	0
359	20240503	151200	75964365	2720	2720	2720	2720	8
360	20240503	151100	75942605	2715	2715	2715	2715	0
361	20240503	151000	75942605	2715	2715	2715	2715	0
362	20240503	150900	75942605	2715	2715	2715	2715	0
363	20240503	150800	75942605	2715	2715	2715	2715	0
364	20240503	150700	75942605	2715	2715	2715	2715	2000
365	20240503	150600	70512605	2710	2710	2710	2710	0
366	20240503	150500	70512605	2710	2710	2710	2710	0
367	20240503	150400	70512605	2710	2710	2710	2710	114
368	20240503	150300	70203665	2715	2715	2715	2715	0
369	20240503	150200	70203665	2715	2715	2715	2715	6
370	20240503	150100	70187375	2710	2710	2710	2710	300
371	20240503	150000	69374375	2715	2715	2715	2715	28
372	20240503	145900	69298355	2715	2715	2715	2715	5
373	20240503	145800	69284780	2710	2710	2710	2710	0
374	20240503	145700	69284780	2710	2710	2710	2710	0
375	20240503	145600	69284780	2710	2710	2710	2710	0
376	20240503	145500	69284780	2710	2710	2710	2710	0
377	20240503	145400	69284780	2710	2710	2710	2710	49
378	20240503	145300	69151990	2715	2715	2715	2715	19
379	20240503	145200	69100405	2715	2715	2715	2715	23
380	20240503	145100	69037960	2715	2715	2715	2715	58
381	20240503	145000	68880490	2715	2715	2715	2715	0
382	20240503	144900	68880490	2715	2715	2715	2715	0
383	20240503	144800	68880490	2715	2715	2715	2715	0
384	20240503	144700	68880490	2715	2715	2715	2715	3
385	20240503	144600	68872345	2710	2710	2710	2710	0
386	20240503	144500	68872345	2710	2710	2710	2710	0
387	20240503	144400	68872345	2710	2710	2710	2710	0
388	20240503	144300	68872345	2710	2710	2710	2710	0
389	20240503	144200	68872345	2710	2710	2710	2710	0
390	20240503	144100	68872345	2710	2710	2710	2710	0
391	20240503	144000	68872345	2710	2710	2710	2710	0
392	20240503	143900	68872345	2710	2710	2710	2710	0
393	20240503	143800	68872345	2710	2710	2710	2710	0
394	20240503	143700	68872345	2710	2710	2710	2710	0
395	20240503	143600	68872345	2710	2710	2710	2710	150
396	20240503	143500	68465845	2705	2705	2705	2705	0
397	20240503	143400	68465845	2705	2705	2705	2705	0
398	20240503	143300	68465845	2705	2705	2705	2705	0
399	20240503	143200	68465845	2705	2705	2705	2705	0
400	20240503	143100	68465845	2705	2705	2705	2705	0
401	20240503	143000	68465845	2705	2705	2705	2705	0
402	20240503	142900	68465845	2705	2705	2705	2705	0
403	20240503	142800	68465845	2705	2705	2705	2705	0
404	20240503	142700	68465845	2705	2705	2705	2705	0
405	20240503	142600	68465845	2705	2705	2705	2705	0
406	20240503	142500	68465845	2705	2705	2705	2705	0
407	20240503	142400	68465845	2705	2705	2705	2705	150
408	20240503	142300	68060095	2705	2705	2705	2705	0
409	20240503	142200	68060095	2705	2705	2705	2705	0
410	20240503	142100	68060095	2705	2705	2705	2705	144
411	20240503	142000	67670575	2705	2705	2705	2705	0
412	20240503	141900	67670575	2705	2705	2705	2705	0
413	20240503	141800	67670575	2705	2705	2705	2705	0
414	20240503	141700	67670575	2705	2705	2705	2705	0
415	20240503	141600	67670575	2705	2705	2705	2705	0
416	20240503	141500	67670575	2705	2705	2705	2705	20
417	20240503	141400	67616475	2705	2705	2705	2705	0
418	20240503	141300	67616475	2705	2705	2705	2705	0
419	20240503	141200	67616475	2705	2705	2705	2705	200
420	20240503	141100	67075475	2715	2715	2715	2715	0
421	20240503	141000	67075475	2715	2715	2715	2715	0
422	20240503	140900	67075475	2715	2715	2715	2715	0
423	20240503	140800	67075475	2715	2715	2715	2715	0
424	20240503	140700	67075475	2715	2715	2715	2715	0
425	20240503	140600	67075475	2715	2715	2715	2715	0
426	20240503	140500	67075475	2715	2715	2715	2715	0
427	20240503	140400	67075475	2715	2715	2715	2715	0
428	20240503	140300	67075475	2715	2715	2715	2715	0
429	20240503	140200	67075475	2715	2715	2715	2715	0
430	20240503	140100	67075475	2715	2715	2715	2715	0
431	20240503	140000	67075475	2715	2715	2715	2715	0
432	20240503	135900	67075475	2715	2715	2715	2715	0
433	20240503	135800	67075475	2715	2715	2715	2715	0
434	20240503	135700	67075475	2715	2715	2715	2715	70
435	20240503	135600	66885425	2720	2720	2720	2720	0
436	20240503	135500	66885425	2720	2720	2720	2720	0
437	20240503	135400	66885425	2720	2720	2720	2720	0
438	20240503	135300	66885425	2720	2720	2720	2720	0
439	20240503	135200	66885425	2720	2720	2720	2720	0
440	20240503	135100	66885425	2720	2720	2720	2720	0
441	20240503	135000	66885425	2720	2720	2720	2720	0
442	20240503	134900	66885425	2720	2720	2720	2720	1
443	20240503	134800	66882705	2705	2705	2705	2705	0
444	20240503	134700	66882705	2705	2705	2705	2705	0
445	20240503	134600	66882705	2705	2710	2710	2705	77
446	20240503	134500	66674185	2720	2720	2720	2720	0
447	20240503	134400	66674185	2720	2720	2720	2720	0
448	20240503	134300	66674185	2720	2720	2720	2720	0
449	20240503	134200	66674185	2720	2720	2720	2720	0
450	20240503	134100	66674185	2720	2720	2720	2720	0
451	20240503	134000	66674185	2720	2720	2720	2720	0
452	20240503	133900	66674185	2720	2720	2720	2720	0
453	20240503	133800	66674185	2720	2720	2720	2720	0
454	20240503	133700	66674185	2720	2720	2720	2720	0
455	20240503	133600	66674185	2720	2720	2720	2720	23
456	20240503	133500	66611625	2720	2720	2720	2720	0
457	20240503	133400	66611625	2720	2720	2720	2720	0
458	20240503	133300	66611625	2720	2720	2720	2720	2
459	20240503	133200	66606185	2720	2720	2720	2720	0
460	20240503	133100	66606185	2720	2720	2720	2720	0
461	20240503	133000	66606185	2720	2720	2720	2720	0
462	20240503	132900	66606185	2720	2720	2720	2720	10
463	20240503	132800	66578985	2720	2720	2720	2720	0
464	20240503	132700	66578985	2720	2720	2720	2720	100
465	20240503	132600	66306985	2720	2720	2720	2720	1
466	20240503	132500	66304265	2720	2720	2720	2720	0
467	20240503	132400	66304265	2720	2720	2720	2720	0
468	20240503	132300	66304265	2720	2720	2720	2720	0
469	20240503	132200	66304265	2720	2720	2720	2720	0
470	20240503	132100	66304265	2720	2720	2720	2720	0
471	20240503	132000	66304265	2720	2720	2720	2720	0
472	20240503	131900	66304265	2720	2720	2720	2720	0
473	20240503	131800	66304265	2720	2720	2720	2720	0
474	20240503	131700	66304265	2720	2720	2720	2720	0
475	20240503	131600	66304265	2720	2720	2720	2720	0
476	20240503	131500	66304265	2720	2720	2720	2720	0
477	20240503	131400	66304265	2720	2720	2720	2720	0
478	20240503	131300	66304265	2720	2720	2720	2720	0
479	20240503	131200	66304265	2720	2720	2720	2720	0
480	20240503	131100	66304265	2720	2720	2720	2720	0
481	20240503	131000	66304265	2720	2720	2720	2720	0
482	20240503	130900	66304265	2720	2720	2720	2720	0
483	20240503	130800	66304265	2720	2720	2720	2720	0
484	20240503	130700	66304265	2720	2720	2720	2720	4
485	20240503	130600	66293385	2700	2700	2700	2700	0
486	20240503	130500	66293385	2700	2700	2700	2700	0
487	20240503	130400	66293385	2700	2700	2700	2700	0
488	20240503	130300	66293385	2700	2700	2700	2700	0
489	20240503	130200	66293385	2700	2700	2700	2700	0
490	20240503	130100	66293385	2700	2700	2700	2700	6904
491	20240503	130000	47652585	2700	2700	2700	2700	0
492	20240503	125900	47652585	2700	2700	2700	2700	0
493	20240503	125800	47652585	2700	2700	2700	2700	1
494	20240503	125700	47649885	2700	2700	2700	2700	1000
495	20240503	125600	44949885	2695	2695	2695	2695	63
496	20240503	125500	44780100	2695	2695	2695	2695	0
497	20240503	125400	44780100	2695	2700	2700	2695	11
498	20240503	125300	44750405	2700	2700	2700	2700	0
499	20240503	125200	44750405	2700	2700	2700	2700	0
500	20240503	125100	44750405	2700	2700	2700	2700	0
501	20240503	125000	44750405	2700	2700	2700	2700	0
502	20240503	124900	44750405	2700	2700	2700	2700	7
503	20240503	124800	44731505	2700	2700	2700	2700	0
504	20240503	124700	44731505	2700	2700	2700	2700	0
505	20240503	124600	44731505	2700	2700	2700	2700	0
506	20240503	124500	44731505	2700	2700	2700	2700	1619
507	20240503	124400	40360205	2700	2700	2700	2700	71
508	20240503	124300	40168505	2700	2700	2700	2700	0
509	20240503	124200	40168505	2700	2700	2700	2700	7
510	20240503	124100	40149605	2700	2700	2700	2700	122
511	20240503	124000	39820205	2700	2700	2700	2700	6
512	20240503	123900	39804005	2705	2705	2705	2705	0
513	20240503	123800	39804005	2705	2705	2705	2705	1
514	20240503	123700	39801300	2705	2705	2705	2705	2
515	20240503	123600	39795890	2705	2705	2705	2705	0
516	20240503	123500	39795890	2705	2705	2705	2705	0
517	20240503	123400	39795890	2705	2705	2705	2705	0
518	20240503	123300	39795890	2705	2705	2705	2705	0
519	20240503	123200	39795890	2705	2705	2705	2705	0
520	20240503	123100	39795890	2705	2705	2705	2705	2
521	20240503	123000	39790480	2700	2705	2705	2700	463
522	20240503	122900	38540375	2705	2705	2705	2705	121
523	20240503	122800	38213070	2710	2710	2710	2710	0
524	20240503	122700	38213070	2710	2710	2710	2710	0
525	20240503	122600	38213070	2710	2710	2710	2710	0
526	20240503	122500	38213070	2710	2710	2710	2710	0
527	20240503	122400	38213070	2710	2710	2710	2710	5
528	20240503	122300	38199520	2720	2720	2720	2720	0
529	20240503	122200	38199520	2720	2715	2720	2715	200
530	20240503	122100	37655560	2720	2720	2720	2720	0
531	20240503	122000	37655560	2720	2720	2720	2720	132
532	20240503	121900	37296520	2720	2720	2720	2720	0
533	20240503	121800	37296520	2720	2720	2720	2720	0
534	20240503	121700	37296520	2720	2720	2720	2720	0
535	20240503	121600	37296520	2720	2720	2720	2720	0
536	20240503	121500	37296520	2720	2720	2720	2720	0
537	20240503	121400	37296520	2720	2720	2720	2720	0
538	20240503	121300	37296520	2720	2720	2720	2720	1
539	20240503	121200	37293800	2720	2720	2720	2720	2
540	20240503	121100	37288360	2720	2720	2720	2720	0
541	20240503	121000	37288360	2720	2720	2720	2720	0
542	20240503	120900	37288360	2720	2720	2720	2720	0
543	20240503	120800	37288360	2720	2720	2720	2720	0
544	20240503	120700	37288360	2720	2720	2720	2720	0
545	20240503	120600	37288360	2720	2720	2720	2720	0
546	20240503	120500	37288360	2720	2720	2720	2720	0
547	20240503	120400	37288360	2720	2720	2720	2720	0
548	20240503	120300	37288360	2720	2720	2720	2720	0
549	20240503	120200	37288360	2720	2720	2720	2720	0
550	20240503	120100	37288360	2720	2720	2720	2720	0
551	20240503	120000	37288360	2720	2720	2720	2720	0
552	20240503	115900	37288360	2720	2720	2720	2720	0
553	20240503	115800	37288360	2720	2720	2720	2720	0
554	20240503	115700	37288360	2720	2720	2720	2720	0
555	20240503	115600	37288360	2720	2720	2720	2720	0
556	20240503	115500	37288360	2720	2720	2720	2720	0
557	20240503	115400	37288360	2720	2720	2720	2720	0
558	20240503	115300	37288360	2720	2720	2720	2720	0
559	20240503	115200	37288360	2720	2720	2720	2720	0
560	20240503	115100	37288360	2720	2720	2720	2720	4
561	20240503	115000	37277480	2720	2720	2720	2720	0
562	20240503	114900	37277480	2720	2720	2720	2720	1
563	20240503	114800	37274760	2720	2720	2720	2720	1
564	20240503	114700	37272040	2700	2700	2700	2700	0
565	20240503	114600	37272040	2700	2700	2700	2700	0
566	20240503	114500	37272040	2700	2700	2700	2700	0
567	20240503	114400	37272040	2700	2700	2700	2700	0
568	20240503	114300	37272040	2700	2700	2700	2700	0
569	20240503	114200	37272040	2700	2700	2700	2700	0
570	20240503	114100	37272040	2700	2700	2700	2700	0
571	20240503	114000	37272040	2700	2710	2710	2700	146
572	20240503	113900	36877755	2720	2720	2720	2720	2
573	20240503	113800	36872315	2720	2720	2720	2720	0
574	20240503	113700	36872315	2720	2720	2720	2720	0
575	20240503	113600	36872315	2720	2720	2720	2720	0
576	20240503	113500	36872315	2720	2720	2720	2720	0
577	20240503	113400	36872315	2720	2720	2720	2720	0
578	20240503	113300	36872315	2720	2720	2720	2720	0
579	20240503	113200	36872315	2720	2720	2720	2720	0
580	20240503	113100	36872315	2720	2720	2720	2720	0
581	20240503	113000	36872315	2720	2720	2720	2720	0
582	20240503	112900	36872315	2720	2720	2720	2720	25
583	20240503	112800	36804315	2720	2720	2720	2720	0
584	20240503	112700	36804315	2720	2720	2720	2720	0
585	20240503	112600	36804315	2720	2720	2720	2720	37
586	20240503	112500	36703675	2720	2720	2720	2720	0
587	20240503	112400	36703675	2720	2720	2720	2720	0
588	20240503	112300	36703675	2720	2720	2720	2720	0
589	20240503	112200	36703675	2720	2710	2720	2710	8
590	20240503	112100	36681985	2710	2710	2710	2710	3
591	20240503	112000	36673855	2710	2700	2710	2700	549
592	20240503	111900	35191545	2700	2700	2700	2700	0
593	20240503	111800	35191545	2700	2700	2700	2700	30
594	20240503	111700	35110545	2700	2700	2700	2700	0
595	20240503	111600	35110545	2700	2700	2700	2700	0
596	20240503	111500	35110545	2700	2700	2700	2700	54
597	20240503	111400	34964745	2705	2705	2705	2705	0
598	20240503	111300	34964745	2705	2705	2705	2705	0
599	20240503	111200	34964745	2705	2705	2705	2705	0
600	20240503	111100	34964745	2705	2705	2705	2705	3
601	20240503	111000	34956630	2705	2705	2705	2705	3
602	20240503	110900	34948515	2705	2705	2705	2705	0
603	20240503	110800	34948515	2705	2705	2705	2705	0
604	20240503	110700	34948515	2705	2705	2705	2705	100
605	20240503	110600	34678015	2705	2705	2705	2705	20
606	20240503	110500	34623915	2705	2705	2705	2705	69
607	20240503	110400	34437270	2705	2700	2705	2700	151
608	20240503	110300	34029565	2700	2700	2700	2700	0
609	20240503	110200	34029565	2700	2700	2700	2700	0
610	20240503	110100	34029565	2700	2700	2700	2700	0
611	20240503	110000	34029565	2700	2700	2700	2700	0
612	20240503	105900	34029565	2700	2700	2700	2700	0
613	20240503	105800	34029565	2700	2705	2705	2700	173
614	20240503	105700	33562440	2700	2700	2700	2700	0
615	20240503	105600	33562440	2700	2700	2700	2700	0
616	20240503	105500	33562440	2700	2700	2700	2700	424
617	20240503	105400	32417640	2700	2700	2700	2700	53
618	20240503	105300	32274540	2710	2710	2710	2710	0
619	20240503	105200	32274540	2710	2710	2710	2710	0
620	20240503	105100	32274540	2710	2710	2710	2710	0
621	20240503	105000	32274540	2710	2710	2710	2710	100
622	20240503	104900	32003540	2700	2700	2700	2700	0
623	20240503	104800	32003540	2700	2700	2700	2700	0
624	20240503	104700	32003540	2700	2700	2700	2700	0
625	20240503	104600	32003540	2700	2700	2700	2700	0
626	20240503	104500	32003540	2700	2700	2700	2700	0
627	20240503	104400	32003540	2700	2700	2700	2700	0
628	20240503	104300	32003540	2700	2700	2700	2700	0
629	20240503	104200	32003540	2700	2700	2700	2700	0
630	20240503	104100	32003540	2700	2700	2700	2700	150
631	20240503	104000	31598540	2700	2700	2700	2700	0
632	20240503	103900	31598540	2700	2700	2700	2700	0
633	20240503	103800	31598540	2700	2700	2700	2700	1957
634	20240503	103700	26314640	2700	2700	2700	2700	0
635	20240503	103600	26314640	2700	2700	2700	2700	0
636	20240503	103500	26314640	2700	2700	2700	2700	0
637	20240503	103400	26314640	2700	2700	2700	2700	1229
638	20240503	103300	22996340	2700	2705	2705	2700	2086
639	20240503	103200	17362120	2710	2710	2710	2710	507
640	20240503	103100	15988150	2715	2715	2715	2715	0
641	20240503	103000	15988150	2715	2715	2715	2715	24
642	20240503	102900	15922990	2715	2715	2715	2715	0
643	20240503	102800	15922990	2715	2715	2715	2715	3
644	20240503	102700	15914845	2715	2715	2715	2715	80
645	20240503	102600	15697645	2715	2715	2715	2715	10
646	20240503	102500	15670495	2720	2720	2720	2720	0
647	20240503	102400	15670495	2720	2720	2720	2720	10
648	20240503	102300	15643295	2720	2720	2720	2720	0
649	20240503	102200	15643295	2720	2720	2720	2720	0
650	20240503	102100	15643295	2720	2720	2720	2720	201
651	20240503	102000	15096575	2720	2720	2720	2720	0
652	20240503	101900	15096575	2720	2720	2720	2720	150
653	20240503	101800	14688575	2720	2720	2720	2720	2
654	20240503	101700	14683135	2720	2720	2720	2720	0
655	20240503	101600	14683135	2720	2720	2720	2720	150
656	20240503	101500	14275135	2720	2720	2720	2720	0
657	20240503	101400	14275135	2720	2720	2720	2720	0
658	20240503	101300	14275135	2720	2720	2720	2720	0
659	20240503	101200	14275135	2720	2720	2720	2720	2
660	20240503	101100	14269695	2720	2720	2720	2720	150
661	20240503	101000	13861695	2720	2720	2720	2720	0
662	20240503	100900	13861695	2720	2720	2720	2720	0
663	20240503	100800	13861695	2720	2720	2720	2720	129
664	20240503	100700	13510815	2720	2720	2720	2720	0
665	20240503	100600	13510815	2720	2720	2720	2720	0
666	20240503	100500	13510815	2720	2720	2720	2715	82
667	20240503	100400	13287780	2725	2725	2725	2725	0
668	20240503	100300	13287780	2725	2725	2725	2725	0
669	20240503	100200	13287780	2725	2725	2725	2725	0
670	20240503	100100	13287780	2725	2725	2725	2725	0
671	20240503	100000	13287780	2725	2725	2725	2725	53
672	20240503	095900	13143355	2725	2725	2725	2725	62
673	20240503	095800	12974405	2725	2725	2725	2725	0
674	20240503	095700	12974405	2725	2725	2725	2725	2
675	20240503	095600	12968955	2725	2725	2725	2725	0
676	20240503	095500	12968955	2725	2725	2725	2725	1
677	20240503	095400	12966230	2725	2725	2725	2725	10
678	20240503	095300	12938980	2705	2705	2705	2705	11
679	20240503	095200	12909225	2700	2700	2700	2700	0
680	20240503	095100	12909225	2700	2730	2730	2700	1505
681	20240503	095000	8842725	2730	2730	2730	2730	0
682	20240503	094900	8842725	2730	2730	2730	2730	0
683	20240503	094800	8842725	2730	2730	2730	2730	0
684	20240503	094700	8842725	2730	2730	2730	2730	0
685	20240503	094600	8842725	2730	2730	2730	2730	0
686	20240503	094500	8842725	2730	2730	2730	2730	69
687	20240503	094400	8654355	2705	2705	2705	2705	0
688	20240503	094300	8654355	2705	2705	2705	2705	0
689	20240503	094200	8654355	2705	2705	2705	2705	0
690	20240503	094100	8654355	2705	2705	2705	2705	349
691	20240503	094000	7710310	2705	2705	2705	2705	0
692	20240503	093900	7710310	2705	2705	2705	2705	0
693	20240503	093800	7710310	2705	2705	2705	2705	0
694	20240503	093700	7710310	2705	2705	2705	2705	0
695	20240503	093600	7710310	2705	2705	2705	2705	0
696	20240503	093500	7710310	2705	2705	2705	2705	0
697	20240503	093400	7710310	2705	2705	2705	2705	27
698	20240503	093300	7637275	2705	2705	2705	2705	0
699	20240503	093200	7637275	2705	2705	2705	2705	0
700	20240503	093100	7637275	2705	2705	2705	2705	1
701	20240503	093000	7634570	2700	2700	2700	2700	0
702	20240503	092900	7634570	2700	2700	2700	2700	0
703	20240503	092800	7634570	2700	2700	2700	2700	0
704	20240503	092700	7634570	2700	2700	2700	2700	0
705	20240503	092600	7634570	2700	2700	2700	2700	6
706	20240503	092500	7618370	2700	2700	2700	2700	47
707	20240503	092400	7491470	2700	2700	2700	2700	1
708	20240503	092300	7488770	2700	2710	2710	2700	533
709	20240503	092200	6049380	2725	2725	2725	2725	0
710	20240503	092100	6049380	2725	2725	2725	2725	0
711	20240503	092000	6049380	2725	2725	2725	2725	1
712	20240503	091900	6046655	2725	2725	2725	2725	3
713	20240503	091800	6038480	2710	2710	2710	2710	895
714	20240503	091700	3613030	2715	2715	2715	2715	0
715	20240503	091600	3613030	2715	2715	2715	2715	0
716	20240503	091500	3613030	2715	2715	2715	2715	100
717	20240503	091400	3341530	2715	2715	2715	2715	0
718	20240503	091300	3341530	2715	2715	2715	2715	0
719	20240503	091200	3341530	2715	2715	2715	2715	1000
720	20240503	091100	626530	2730	2730	2730	2730	6
721	20240503	091000	610150	2735	2735	2735	2735	0
722	20240503	090900	610150	2735	2735	2735	2735	0
723	20240503	090800	610150	2735	2735	2735	2735	1
724	20240503	090700	607415	2740	2740	2740	2740	0
725	20240503	090600	607415	2740	2740	2740	2740	20
726	20240503	090500	552615	2750	2725	2750	2715	156
727	20240503	090400	127700	2760	2760	2760	2760	0
728	20240503	090300	127700	2760	2760	2760	2760	1
729	20240503	090200	124940	2765	2765	2765	2765	0
730	20240503	090100	124940	2765	2765	2765	2765	0
731	20240503	090000	124940	2765	2715	2765	2715	46