KissMeData/078070/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	195200	63254060	12340	12340	12340	12340	1099
3	20240503	195100	63254060	12340	12340	12340	12340	0
4	20240503	195000	63254060	12340	12340	12340	12340	0
5	20240503	194900	63254060	12340	12340	12340	12340	0
6	20240503	194800	63254060	12340	12340	12340	12340	0
7	20240503	194700	63254060	12340	12340	12340	12340	0
8	20240503	194600	63254060	12340	12340	12340	12340	0
9	20240503	194500	63254060	12340	12340	12340	12340	0
10	20240503	194400	63254060	12340	12340	12340	12340	0
11	20240503	194300	63254060	12340	12340	12340	12340	0
12	20240503	194200	63254060	12340	12340	12340	12340	0
13	20240503	194100	63254060	12340	12340	12340	12340	0
14	20240503	194000	63254060	12340	12340	12340	12340	0
15	20240503	193900	63254060	12340	12340	12340	12340	0
16	20240503	193800	63254060	12340	12340	12340	12340	0
17	20240503	193700	63254060	12340	12340	12340	12340	0
18	20240503	193600	63254060	12340	12340	12340	12340	0
19	20240503	193500	63254060	12340	12340	12340	12340	0
20	20240503	193400	63254060	12340	12340	12340	12340	0
21	20240503	193300	63254060	12340	12340	12340	12340	0
22	20240503	193200	63254060	12340	12340	12340	12340	0
23	20240503	193100	63254060	12340	12340	12340	12340	0
24	20240503	193000	63254060	12340	12340	12340	12340	0
25	20240503	192900	63254060	12340	12340	12340	12340	0
26	20240503	192800	63254060	12340	12340	12340	12340	0
27	20240503	192700	63254060	12340	12340	12340	12340	0
28	20240503	192600	63254060	12340	12340	12340	12340	0
29	20240503	192500	63254060	12340	12340	12340	12340	0
30	20240503	192400	63254060	12340	12340	12340	12340	0
31	20240503	192300	63254060	12340	12340	12340	12340	0
32	20240503	192200	63254060	12340	12340	12340	12340	1099
33	20240503	192100	63254060	12340	12340	12340	12340	0
34	20240503	192000	63254060	12340	12340	12340	12340	0
35	20240503	191900	63254060	12340	12340	12340	12340	0
36	20240503	191800	63254060	12340	12340	12340	12340	0
37	20240503	191700	63254060	12340	12340	12340	12340	0
38	20240503	191600	63254060	12340	12340	12340	12340	0
39	20240503	191500	63254060	12340	12340	12340	12340	0
40	20240503	191400	63254060	12340	12340	12340	12340	0
41	20240503	191300	63254060	12340	12340	12340	12340	0
42	20240503	191200	63254060	12340	12340	12340	12340	0
43	20240503	191100	63254060	12340	12340	12340	12340	0
44	20240503	191000	63254060	12340	12340	12340	12340	0
45	20240503	190900	63254060	12340	12340	12340	12340	0
46	20240503	190800	63254060	12340	12340	12340	12340	0
47	20240503	190700	63254060	12340	12340	12340	12340	0
48	20240503	190600	63254060	12340	12340	12340	12340	0
49	20240503	190500	63254060	12340	12340	12340	12340	0
50	20240503	190400	63254060	12340	12340	12340	12340	0
51	20240503	190300	63254060	12340	12340	12340	12340	0
52	20240503	190200	63254060	12340	12340	12340	12340	0
53	20240503	190100	63254060	12340	12340	12340	12340	0
54	20240503	190000	63254060	12340	12340	12340	12340	0
55	20240503	185900	63254060	12340	12340	12340	12340	0
56	20240503	185800	63254060	12340	12340	12340	12340	0
57	20240503	185700	63254060	12340	12340	12340	12340	0
58	20240503	185600	63254060	12340	12340	12340	12340	0
59	20240503	185500	63254060	12340	12340	12340	12340	0
60	20240503	185400	63254060	12340	12340	12340	12340	0
61	20240503	185300	63254060	12340	12340	12340	12340	0
62	20240503	185200	63254060	12340	12340	12340	12340	1099
63	20240503	185100	63254060	12340	12340	12340	12340	0
64	20240503	185000	63254060	12340	12340	12340	12340	0
65	20240503	184900	63254060	12340	12340	12340	12340	0
66	20240503	184800	63254060	12340	12340	12340	12340	0
67	20240503	184700	63254060	12340	12340	12340	12340	0
68	20240503	184600	63254060	12340	12340	12340	12340	0
69	20240503	184500	63254060	12340	12340	12340	12340	0
70	20240503	184400	63254060	12340	12340	12340	12340	0
71	20240503	184300	63254060	12340	12340	12340	12340	0
72	20240503	184200	63254060	12340	12340	12340	12340	0
73	20240503	184100	63254060	12340	12340	12340	12340	0
74	20240503	184000	63254060	12340	12340	12340	12340	0
75	20240503	183900	63254060	12340	12340	12340	12340	0
76	20240503	183800	63254060	12340	12340	12340	12340	0
77	20240503	183700	63254060	12340	12340	12340	12340	0
78	20240503	183600	63254060	12340	12340	12340	12340	0
79	20240503	183500	63254060	12340	12340	12340	12340	0
80	20240503	183400	63254060	12340	12340	12340	12340	0
81	20240503	183300	63254060	12340	12340	12340	12340	0
82	20240503	183200	63254060	12340	12340	12340	12340	0
83	20240503	183100	63254060	12340	12340	12340	12340	0
84	20240503	183000	63254060	12340	12340	12340	12340	0
85	20240503	182900	63254060	12340	12340	12340	12340	0
86	20240503	182800	63254060	12340	12340	12340	12340	0
87	20240503	182700	63254060	12340	12340	12340	12340	0
88	20240503	182600	63254060	12340	12340	12340	12340	0
89	20240503	182500	63254060	12340	12340	12340	12340	0
90	20240503	182400	63254060	12340	12340	12340	12340	0
91	20240503	182300	63254060	12340	12340	12340	12340	0
92	20240503	182200	63254060	12340	12340	12340	12340	1099
93	20240503	182100	63254060	12340	12340	12340	12340	0
94	20240503	182000	63254060	12340	12340	12340	12340	0
95	20240503	181900	63254060	12340	12340	12340	12340	0
96	20240503	181800	63254060	12340	12340	12340	12340	0
97	20240503	181700	63254060	12340	12340	12340	12340	0
98	20240503	181600	63254060	12340	12340	12340	12340	0
99	20240503	181500	63254060	12340	12340	12340	12340	0
100	20240503	181400	63254060	12340	12340	12340	12340	0
101	20240503	181300	63254060	12340	12340	12340	12340	0
102	20240503	181200	63254060	12340	12340	12340	12340	0
103	20240503	181100	63254060	12340	12340	12340	12340	0
104	20240503	181000	63254060	12340	12340	12340	12340	0
105	20240503	180900	63254060	12340	12340	12340	12340	0
106	20240503	180800	63254060	12340	12340	12340	12340	0
107	20240503	180700	63254060	12340	12340	12340	12340	0
108	20240503	180600	63254060	12340	12340	12340	12340	0
109	20240503	180500	63254060	12340	12340	12340	12340	0
110	20240503	180400	63254060	12340	12340	12340	12340	0
111	20240503	180300	63254060	12340	12340	12340	12340	0
112	20240503	180200	63254060	12340	12340	12340	12340	0
113	20240503	180100	63254060	12340	12340	12340	12340	0
114	20240503	180000	63254060	12340	12340	12340	12340	0
115	20240503	175900	63254060	12340	12340	12340	12340	0
116	20240503	175800	63254060	12340	12340	12340	12340	0
117	20240503	175700	63254060	12340	12340	12340	12340	0
118	20240503	175600	63254060	12340	12340	12340	12340	0
119	20240503	175500	63254060	12340	12340	12340	12340	0
120	20240503	175400	63254060	12340	12340	12340	12340	0
121	20240503	175300	63254060	12340	12340	12340	12340	0
122	20240503	175200	63254060	12340	12340	12340	12340	1099
123	20240503	175100	63254060	12340	12340	12340	12340	0
124	20240503	175000	63254060	12340	12340	12340	12340	0
125	20240503	174900	63254060	12340	12340	12340	12340	0
126	20240503	174800	63254060	12340	12340	12340	12340	0
127	20240503	174700	63254060	12340	12340	12340	12340	0
128	20240503	174600	63254060	12340	12340	12340	12340	0
129	20240503	174500	63254060	12340	12340	12340	12340	0
130	20240503	174400	63254060	12340	12340	12340	12340	0
131	20240503	174300	63254060	12340	12340	12340	12340	0
132	20240503	174200	63254060	12340	12340	12340	12340	0
133	20240503	174100	63254060	12340	12340	12340	12340	0
134	20240503	174000	63254060	12340	12340	12340	12340	0
135	20240503	173900	63254060	12340	12340	12340	12340	0
136	20240503	173800	63254060	12340	12340	12340	12340	0
137	20240503	173700	63254060	12340	12340	12340	12340	0
138	20240503	173600	63254060	12340	12340	12340	12340	0
139	20240503	173500	63254060	12340	12340	12340	12340	0
140	20240503	173400	63254060	12340	12340	12340	12340	0
141	20240503	173300	63254060	12340	12340	12340	12340	0
142	20240503	173200	63254060	12340	12340	12340	12340	0
143	20240503	173100	63254060	12340	12340	12340	12340	0
144	20240503	173000	63254060	12340	12340	12340	12340	0
145	20240503	172900	63254060	12340	12340	12340	12340	0
146	20240503	172800	63254060	12340	12340	12340	12340	0
147	20240503	172700	63254060	12340	12340	12340	12340	0
148	20240503	172600	63254060	12340	12340	12340	12340	0
149	20240503	172500	63254060	12340	12340	12340	12340	0
150	20240503	172400	63254060	12340	12340	12340	12340	0
151	20240503	172300	63254060	12340	12340	12340	12340	0
152	20240503	172200	63254060	12340	12340	12340	12340	1099
153	20240503	172100	63254060	12340	12340	12340	12340	0
154	20240503	172000	63254060	12340	12340	12340	12340	0
155	20240503	171900	63254060	12340	12340	12340	12340	0
156	20240503	171800	63254060	12340	12340	12340	12340	0
157	20240503	171700	63254060	12340	12340	12340	12340	0
158	20240503	171600	63254060	12340	12340	12340	12340	0
159	20240503	171500	63254060	12340	12340	12340	12340	0
160	20240503	171400	63254060	12340	12340	12340	12340	0
161	20240503	171300	63254060	12340	12340	12340	12340	0
162	20240503	171200	63254060	12340	12340	12340	12340	0
163	20240503	171100	63254060	12340	12340	12340	12340	0
164	20240503	171000	63254060	12340	12340	12340	12340	0
165	20240503	170900	63254060	12340	12340	12340	12340	0
166	20240503	170800	63254060	12340	12340	12340	12340	0
167	20240503	170700	63254060	12340	12340	12340	12340	0
168	20240503	170600	63254060	12340	12340	12340	12340	0
169	20240503	170500	63254060	12340	12340	12340	12340	0
170	20240503	170400	63254060	12340	12340	12340	12340	0
171	20240503	170300	63254060	12340	12340	12340	12340	0
172	20240503	170200	63254060	12340	12340	12340	12340	0
173	20240503	170100	63254060	12340	12340	12340	12340	0
174	20240503	170000	63254060	12340	12340	12340	12340	0
175	20240503	165900	63254060	12340	12340	12340	12340	0
176	20240503	165800	63254060	12340	12340	12340	12340	0
177	20240503	165700	63254060	12340	12340	12340	12340	0
178	20240503	165600	63254060	12340	12340	12340	12340	0
179	20240503	165500	63254060	12340	12340	12340	12340	0
180	20240503	165400	63254060	12340	12340	12340	12340	0
181	20240503	165300	63254060	12340	12340	12340	12340	0
182	20240503	165200	63254060	12340	12340	12340	12340	1099
183	20240503	165100	63254060	12340	12340	12340	12340	0
184	20240503	165000	63254060	12340	12340	12340	12340	0
185	20240503	164900	63254060	12340	12340	12340	12340	0
186	20240503	164800	63254060	12340	12340	12340	12340	0
187	20240503	164700	63254060	12340	12340	12340	12340	0
188	20240503	164600	63254060	12340	12340	12340	12340	0
189	20240503	164500	63254060	12340	12340	12340	12340	0
190	20240503	164400	63254060	12340	12340	12340	12340	0
191	20240503	164300	63254060	12340	12340	12340	12340	0
192	20240503	164200	63254060	12340	12340	12340	12340	0
193	20240503	164100	63254060	12340	12340	12340	12340	0
194	20240503	164000	63254060	12340	12340	12340	12340	0
195	20240503	163900	63254060	12340	12340	12340	12340	0
196	20240503	163800	63254060	12340	12340	12340	12340	0
197	20240503	163700	63254060	12340	12340	12340	12340	0
198	20240503	163600	63254060	12340	12340	12340	12340	0
199	20240503	163500	63254060	12340	12340	12340	12340	0
200	20240503	163400	63254060	12340	12340	12340	12340	0
201	20240503	163300	63254060	12340	12340	12340	12340	0
202	20240503	163200	63254060	12340	12340	12340	12340	0
203	20240503	163100	63254060	12340	12340	12340	12340	0
204	20240503	163000	63254060	12340	12340	12340	12340	0
205	20240503	162900	63254060	12340	12340	12340	12340	0
206	20240503	162800	63254060	12340	12340	12340	12340	0
207	20240503	162700	63254060	12340	12340	12340	12340	0
208	20240503	162600	63254060	12340	12340	12340	12340	0
209	20240503	162500	63254060	12340	12340	12340	12340	0
210	20240503	162400	63254060	12340	12340	12340	12340	0
211	20240503	162300	63254060	12340	12340	12340	12340	0
212	20240503	162200	63254060	12340	12340	12340	12340	1099
213	20240503	162100	63254060	12340	12340	12340	12340	0
214	20240503	162000	63254060	12340	12340	12340	12340	0
215	20240503	161900	63254060	12340	12340	12340	12340	0
216	20240503	161800	63254060	12340	12340	12340	12340	0
217	20240503	161700	63254060	12340	12340	12340	12340	0
218	20240503	161600	63254060	12340	12340	12340	12340	0
219	20240503	161500	63254060	12340	12340	12340	12340	0
220	20240503	161400	63254060	12340	12340	12340	12340	0
221	20240503	161300	63254060	12340	12340	12340	12340	0
222	20240503	161200	63254060	12340	12340	12340	12340	0
223	20240503	161100	63254060	12340	12340	12340	12340	0
224	20240503	161000	63254060	12340	12340	12340	12340	0
225	20240503	160900	63254060	12340	12340	12340	12340	0
226	20240503	160800	63254060	12340	12340	12340	12340	0
227	20240503	160700	63254060	12340	12340	12340	12340	0
228	20240503	160600	63254060	12340	12340	12340	12340	0
229	20240503	160500	63254060	12340	12340	12340	12340	0
230	20240503	160400	63254060	12340	12340	12340	12340	0
231	20240503	160300	63254060	12340	12340	12340	12340	0
232	20240503	160200	63254060	12340	12340	12340	12340	0
233	20240503	160100	63254060	12340	12340	12340	12340	0
234	20240503	160000	63254060	12340	12340	12340	12340	0
235	20240503	155900	63254060	12340	12340	12340	12340	0
236	20240503	155800	63254060	12340	12340	12340	12340	0
237	20240503	155700	63254060	12340	12340	12340	12340	0
238	20240503	155600	63254060	12340	12340	12340	12340	0
239	20240503	155500	63254060	12340	12340	12340	12340	0
240	20240503	155400	63254060	12340	12340	12340	12340	0
241	20240503	155300	63254060	12340	12340	12340	12340	0
242	20240503	155200	63254060	12340	12340	12340	12340	1099
243	20240503	155100	63254060	12340	12340	12340	12340	0
244	20240503	155000	63254060	12340	12340	12340	12340	0
245	20240503	154900	63254060	12340	12340	12340	12340	0
246	20240503	154800	63254060	12340	12340	12340	12340	0
247	20240503	154700	63254060	12340	12340	12340	12340	0
248	20240503	154600	63254060	12340	12340	12340	12340	0
249	20240503	154500	63254060	12340	12340	12340	12340	0
250	20240503	154400	63254060	12340	12340	12340	12340	0
251	20240503	154300	63254060	12340	12340	12340	12340	0
252	20240503	154200	63254060	12340	12340	12340	12340	0
253	20240503	154100	63254060	12340	12340	12340	12340	0
254	20240503	154000	63254060	12340	12340	12340	12340	0
255	20240503	153900	63254060	12340	12340	12340	12340	0
256	20240503	153800	63254060	12340	12340	12340	12340	0
257	20240503	153700	63254060	12340	12340	12340	12340	0
258	20240503	153600	63254060	12340	12340	12340	12340	0
259	20240503	153500	63254060	12340	12340	12340	12340	0
260	20240503	153400	63254060	12340	12340	12340	12340	0
261	20240503	153300	63254060	12340	12340	12340	12340	0
262	20240503	153200	63254060	12340	12340	12340	12340	0
263	20240503	153100	63254060	12340	12340	12340	12340	0
264	20240503	153000	63254060	12340	12340	12340	12340	1099
265	20240503	152900	49692400	12340	12340	12340	12340	0
266	20240503	152800	49692400	12340	12340	12340	12340	0
267	20240503	152700	49692400	12340	12340	12340	12340	0
268	20240503	152600	49692400	12340	12340	12340	12340	0
269	20240503	152500	49692400	12340	12340	12340	12340	0
270	20240503	152400	49692400	12340	12340	12340	12340	0
271	20240503	152300	49692400	12340	12340	12340	12340	0
272	20240503	152200	49692400	12340	12340	12340	12340	0
273	20240503	152100	49692400	12340	12340	12340	12340	0
274	20240503	152000	49692400	12340	12340	12340	12340	0
275	20240503	151900	49692400	12340	12290	12340	12290	274
276	20240503	151800	46318360	12300	12300	12300	12300	100
277	20240503	151700	45088360	12300	12300	12300	12300	914
278	20240503	151600	33846160	12300	12290	12300	12290	850
279	20240503	151500	23393910	12290	12290	12290	12290	0
280	20240503	151400	23393910	12290	12290	12300	12290	174
281	20240503	151300	21254470	12290	12290	12290	12290	0
282	20240503	151200	21254470	12290	12290	12290	12290	0
283	20240503	151100	21254470	12290	12290	12290	12290	96
284	20240503	151000	20074630	12290	12290	12290	12290	64
285	20240503	150900	19288070	12280	12280	12280	12280	11
286	20240503	150800	19152990	12280	12280	12280	12280	39
287	20240503	150700	18674070	12300	12300	12300	12300	0
288	20240503	150600	18674070	12300	12290	12300	12290	126
289	20240503	150500	17125330	12290	12290	12290	12290	0
290	20240503	150400	17125330	12290	12290	12290	12290	0
291	20240503	150300	17125330	12290	12290	12290	12290	0
292	20240503	150200	17125330	12290	12300	12300	12290	45
293	20240503	150100	16572030	12300	12300	12300	12300	5
294	20240503	150000	16510530	12300	12300	12300	12300	0
295	20240503	145900	16510530	12300	12310	12310	12300	74
296	20240503	145800	15599810	12320	12320	12320	12320	0
297	20240503	145700	15599810	12320	12320	12320	12320	33
298	20240503	145600	15193250	12340	12340	12340	12340	0
299	20240503	145500	15193250	12340	12340	12340	12340	0
300	20240503	145400	15193250	12340	12340	12340	12340	0
301	20240503	145300	15193250	12340	12340	12340	12340	0
302	20240503	145200	15193250	12340	12340	12340	12340	0
303	20240503	145100	15193250	12340	12340	12340	12340	0
304	20240503	145000	15193250	12340	12340	12340	12340	0
305	20240503	144900	15193250	12340	12340	12340	12340	0
306	20240503	144800	15193250	12340	12340	12340	12340	25
307	20240503	144700	14884750	12330	12330	12330	12330	0
308	20240503	144600	14884750	12330	12330	12330	12330	0
309	20240503	144500	14884750	12330	12330	12330	12330	0
310	20240503	144400	14884750	12330	12330	12330	12330	0
311	20240503	144300	14884750	12330	12330	12330	12330	0
312	20240503	144200	14884750	12330	12330	12330	12330	0
313	20240503	144100	14884750	12330	12330	12330	12330	0
314	20240503	144000	14884750	12330	12330	12330	12330	0
315	20240503	143900	14884750	12330	12330	12330	12330	0
316	20240503	143800	14884750	12330	12330	12330	12330	0
317	20240503	143700	14884750	12330	12330	12330	12330	0
318	20240503	143600	14884750	12330	12330	12330	12330	0
319	20240503	143500	14884750	12330	12330	12330	12330	0
320	20240503	143400	14884750	12330	12330	12330	12330	0
321	20240503	143300	14884750	12330	12330	12330	12330	0
322	20240503	143200	14884750	12330	12330	12330	12330	0
323	20240503	143100	14884750	12330	12330	12330	12330	0
324	20240503	143000	14884750	12330	12330	12330	12330	0
325	20240503	142900	14884750	12330	12330	12330	12330	0
326	20240503	142800	14884750	12330	12330	12330	12330	0
327	20240503	142700	14884750	12330	12330	12330	12330	0
328	20240503	142600	14884750	12330	12330	12330	12330	0
329	20240503	142500	14884750	12330	12330	12330	12330	0
330	20240503	142400	14884750	12330	12330	12330	12330	0
331	20240503	142300	14884750	12330	12330	12330	12330	0
332	20240503	142200	14884750	12330	12330	12330	12330	0
333	20240503	142100	14884750	12330	12330	12330	12330	0
334	20240503	142000	14884750	12330	12330	12330	12330	0
335	20240503	141900	14884750	12330	12330	12330	12330	0
336	20240503	141800	14884750	12330	12330	12330	12330	0
337	20240503	141700	14884750	12330	12330	12330	12330	0
338	20240503	141600	14884750	12330	12330	12330	12330	0
339	20240503	141500	14884750	12330	12330	12330	12330	0
340	20240503	141400	14884750	12330	12330	12330	12330	0
341	20240503	141300	14884750	12330	12330	12330	12330	0
342	20240503	141200	14884750	12330	12330	12330	12330	10
343	20240503	141100	14761450	12330	12330	12330	12330	0
344	20240503	141000	14761450	12330	12330	12330	12330	0
345	20240503	140900	14761450	12330	12330	12330	12330	0
346	20240503	140800	14761450	12330	12330	12330	12330	0
347	20240503	140700	14761450	12330	12330	12330	12330	0
348	20240503	140600	14761450	12330	12330	12330	12330	0
349	20240503	140500	14761450	12330	12330	12330	12330	0
350	20240503	140400	14761450	12330	12330	12330	12330	0
351	20240503	140300	14761450	12330	12330	12330	12330	0
352	20240503	140200	14761450	12330	12330	12330	12330	0
353	20240503	140100	14761450	12330	12330	12330	12330	0
354	20240503	140000	14761450	12330	12330	12330	12330	0
355	20240503	135900	14761450	12330	12330	12330	12330	0
356	20240503	135800	14761450	12330	12330	12330	12330	0
357	20240503	135700	14761450	12330	12330	12330	12330	0
358	20240503	135600	14761450	12330	12330	12330	12330	0
359	20240503	135500	14761450	12330	12330	12330	12330	0
360	20240503	135400	14761450	12330	12330	12330	12330	0
361	20240503	135300	14761450	12330	12330	12330	12330	0
362	20240503	135200	14761450	12330	12330	12330	12330	0
363	20240503	135100	14761450	12330	12330	12330	12330	0
364	20240503	135000	14761450	12330	12330	12330	12330	0
365	20240503	134900	14761450	12330	12330	12330	12330	0
366	20240503	134800	14761450	12330	12330	12330	12330	0
367	20240503	134700	14761450	12330	12330	12330	12330	0
368	20240503	134600	14761450	12330	12330	12330	12330	0
369	20240503	134500	14761450	12330	12330	12330	12330	0
370	20240503	134400	14761450	12330	12330	12330	12330	0
371	20240503	134300	14761450	12330	12330	12330	12330	0
372	20240503	134200	14761450	12330	12330	12330	12330	0
373	20240503	134100	14761450	12330	12330	12330	12330	0
374	20240503	134000	14761450	12330	12330	12330	12330	0
375	20240503	133900	14761450	12330	12330	12330	12330	0
376	20240503	133800	14761450	12330	12330	12330	12330	0
377	20240503	133700	14761450	12330	12330	12330	12330	0
378	20240503	133600	14761450	12330	12330	12330	12330	0
379	20240503	133500	14761450	12330	12330	12330	12330	0
380	20240503	133400	14761450	12330	12330	12330	12330	0
381	20240503	133300	14761450	12330	12330	12330	12330	0
382	20240503	133200	14761450	12330	12330	12330	12330	0
383	20240503	133100	14761450	12330	12330	12330	12330	0
384	20240503	133000	14761450	12330	12330	12330	12330	0
385	20240503	132900	14761450	12330	12330	12330	12330	0
386	20240503	132800	14761450	12330	12330	12330	12330	0
387	20240503	132700	14761450	12330	12330	12330	12330	0
388	20240503	132600	14761450	12330	12330	12330	12330	0
389	20240503	132500	14761450	12330	12330	12330	12330	0
390	20240503	132400	14761450	12330	12330	12330	12330	162
391	20240503	132300	12763990	12330	12330	12330	12330	0
392	20240503	132200	12763990	12330	12330	12330	12330	0
393	20240503	132100	12763990	12330	12330	12330	12330	0
394	20240503	132000	12763990	12330	12330	12330	12330	0
395	20240503	131900	12763990	12330	12330	12330	12330	0
396	20240503	131800	12763990	12330	12330	12330	12330	0
397	20240503	131700	12763990	12330	12330	12330	12330	0
398	20240503	131600	12763990	12330	12330	12330	12330	0
399	20240503	131500	12763990	12330	12330	12330	12330	0
400	20240503	131400	12763990	12330	12330	12330	12330	3
401	20240503	131300	12727000	12330	12330	12330	12330	0
402	20240503	131200	12727000	12330	12330	12330	12330	0
403	20240503	131100	12727000	12330	12330	12330	12330	0
404	20240503	131000	12727000	12330	12330	12330	12330	0
405	20240503	130900	12727000	12330	12330	12330	12330	0
406	20240503	130800	12727000	12330	12330	12330	12330	0
407	20240503	130700	12727000	12330	12330	12330	12330	0
408	20240503	130600	12727000	12330	12330	12330	12330	0
409	20240503	130500	12727000	12330	12330	12330	12330	0
410	20240503	130400	12727000	12330	12330	12330	12330	0
411	20240503	130300	12727000	12330	12330	12330	12330	0
412	20240503	130200	12727000	12330	12330	12330	12330	0
413	20240503	130100	12727000	12330	12330	12330	12330	1
414	20240503	130000	12714670	12330	12330	12330	12330	0
415	20240503	125900	12714670	12330	12330	12330	12330	0
416	20240503	125800	12714670	12330	12330	12330	12330	0
417	20240503	125700	12714670	12330	12330	12330	12330	0
418	20240503	125600	12714670	12330	12330	12330	12330	1
419	20240503	125500	12702340	12330	12330	12330	12330	0
420	20240503	125400	12702340	12330	12330	12330	12330	0
421	20240503	125300	12702340	12330	12330	12330	12330	0
422	20240503	125200	12702340	12330	12330	12330	12330	0
423	20240503	125100	12702340	12330	12330	12330	12330	0
424	20240503	125000	12702340	12330	12330	12330	12330	0
425	20240503	124900	12702340	12330	12330	12330	12330	0
426	20240503	124800	12702340	12330	12330	12330	12330	0
427	20240503	124700	12702340	12330	12330	12330	12330	0
428	20240503	124600	12702340	12330	12330	12330	12330	0
429	20240503	124500	12702340	12330	12330	12330	12330	3
430	20240503	124400	12665350	12330	12330	12330	12330	0
431	20240503	124300	12665350	12330	12330	12330	12330	0
432	20240503	124200	12665350	12330	12330	12330	12330	0
433	20240503	124100	12665350	12330	12330	12330	12330	0
434	20240503	124000	12665350	12330	12330	12330	12330	0
435	20240503	123900	12665350	12330	12330	12330	12330	0
436	20240503	123800	12665350	12330	12330	12330	12330	0
437	20240503	123700	12665350	12330	12330	12330	12330	0
438	20240503	123600	12665350	12330	12330	12330	12330	0
439	20240503	123500	12665350	12330	12330	12330	12330	0
440	20240503	123400	12665350	12330	12330	12330	12330	0
441	20240503	123300	12665350	12330	12330	12330	12330	0
442	20240503	123200	12665350	12330	12330	12330	12330	1
443	20240503	123100	12653020	12330	12330	12330	12330	0
444	20240503	123000	12653020	12330	12330	12330	12330	0
445	20240503	122900	12653020	12330	12330	12330	12330	0
446	20240503	122800	12653020	12330	12330	12330	12330	0
447	20240503	122700	12653020	12330	12330	12330	12330	0
448	20240503	122600	12653020	12330	12330	12330	12330	0
449	20240503	122500	12653020	12330	12330	12330	12330	0
450	20240503	122400	12653020	12330	12330	12330	12330	0
451	20240503	122300	12653020	12330	12330	12330	12330	0
452	20240503	122200	12653020	12330	12330	12330	12330	0
453	20240503	122100	12653020	12330	12330	12330	12330	0
454	20240503	122000	12653020	12330	12330	12330	12330	0
455	20240503	121900	12653020	12330	12330	12330	12330	0
456	20240503	121800	12653020	12330	12330	12330	12330	0
457	20240503	121700	12653020	12330	12330	12330	12330	0
458	20240503	121600	12653020	12330	12330	12330	12330	0
459	20240503	121500	12653020	12330	12330	12330	12330	0
460	20240503	121400	12653020	12330	12330	12330	12330	0
461	20240503	121300	12653020	12330	12330	12330	12330	0
462	20240503	121200	12653020	12330	12330	12330	12330	0
463	20240503	121100	12653020	12330	12330	12330	12330	0
464	20240503	121000	12653020	12330	12330	12330	12330	0
465	20240503	120900	12653020	12330	12330	12330	12330	0
466	20240503	120800	12653020	12330	12330	12330	12330	0
467	20240503	120700	12653020	12330	12330	12330	12330	0
468	20240503	120600	12653020	12330	12330	12330	12330	0
469	20240503	120500	12653020	12330	12330	12330	12330	8
470	20240503	120400	12554380	12330	12330	12330	12330	0
471	20240503	120300	12554380	12330	12330	12330	12330	0
472	20240503	120200	12554380	12330	12330	12330	12330	0
473	20240503	120100	12554380	12330	12330	12330	12330	0
474	20240503	120000	12554380	12330	12330	12330	12330	1
475	20240503	115900	12542050	12330	12330	12330	12330	0
476	20240503	115800	12542050	12330	12330	12330	12330	36
477	20240503	115700	12098170	12330	12330	12330	12330	20
478	20240503	115600	11851570	12330	12330	12330	12330	0
479	20240503	115500	11851570	12330	12330	12330	12330	0
480	20240503	115400	11851570	12330	12330	12330	12330	0
481	20240503	115300	11851570	12330	12330	12330	12330	0
482	20240503	115200	11851570	12330	12330	12330	12330	0
483	20240503	115100	11851570	12330	12330	12330	12330	40
484	20240503	115000	11358370	12320	12320	12320	12320	3
485	20240503	114900	11321410	12330	12330	12330	12330	14
486	20240503	114800	11148790	12330	12330	12330	12330	0
487	20240503	114700	11148790	12330	12330	12330	12330	1
488	20240503	114600	11136460	12330	12330	12330	12330	0
489	20240503	114500	11136460	12330	12330	12330	12330	0
490	20240503	114400	11136460	12330	12330	12330	12330	0
491	20240503	114300	11136460	12330	12330	12330	12330	0
492	20240503	114200	11136460	12330	12330	12330	12330	0
493	20240503	114100	11136460	12330	12330	12330	12330	0
494	20240503	114000	11136460	12330	12330	12330	12330	0
495	20240503	113900	11136460	12330	12330	12330	12330	0
496	20240503	113800	11136460	12330	12330	12330	12330	0
497	20240503	113700	11136460	12330	12330	12330	12330	0
498	20240503	113600	11136460	12330	12330	12330	12330	3
499	20240503	113500	11099470	12330	12330	12330	12330	0
500	20240503	113400	11099470	12330	12330	12330	12330	0
501	20240503	113300	11099470	12330	12330	12330	12330	0
502	20240503	113200	11099470	12330	12330	12330	12330	0
503	20240503	113100	11099470	12330	12330	12330	12330	0
504	20240503	113000	11099470	12330	12330	12330	12330	0
505	20240503	112900	11099470	12330	12330	12330	12330	0
506	20240503	112800	11099470	12330	12330	12330	12330	0
507	20240503	112700	11099470	12330	12330	12330	12330	0
508	20240503	112600	11099470	12330	12330	12330	12330	41
509	20240503	112500	10593940	12330	12330	12330	12330	0
510	20240503	112400	10593940	12330	12330	12330	12330	0
511	20240503	112300	10593940	12330	12330	12330	12330	0
512	20240503	112200	10593940	12330	12330	12330	12330	0
513	20240503	112100	10593940	12330	12330	12330	12330	0
514	20240503	112000	10593940	12330	12330	12330	12330	0
515	20240503	111900	10593940	12330	12330	12330	12330	0
516	20240503	111800	10593940	12330	12330	12330	12330	0
517	20240503	111700	10593940	12330	12330	12330	12330	0
518	20240503	111600	10593940	12330	12330	12330	12330	1
519	20240503	111500	10581610	12330	12330	12330	12330	2
520	20240503	111400	10556950	12330	12330	12330	12330	0
521	20240503	111300	10556950	12330	12330	12330	12330	0
522	20240503	111200	10556950	12330	12330	12330	12330	0
523	20240503	111100	10556950	12330	12330	12330	12330	0
524	20240503	111000	10556950	12330	12330	12330	12330	14
525	20240503	110900	10384330	12330	12330	12330	12330	45
526	20240503	110800	9829480	12330	12320	12330	12320	133
527	20240503	110700	8189740	12330	12330	12330	12330	31
528	20240503	110600	7807510	12330	12330	12330	12330	0
529	20240503	110500	7807510	12330	12330	12330	12330	15
530	20240503	110400	7622560	12330	12330	12330	12330	3
531	20240503	110300	7585570	12330	12330	12330	12330	0
532	20240503	110200	7585570	12330	12330	12330	12330	0
533	20240503	110100	7585570	12330	12330	12330	12330	1
534	20240503	110000	7573240	12330	12330	12330	12330	0
535	20240503	105900	7573240	12330	12330	12330	12330	0
536	20240503	105800	7573240	12330	12330	12330	12330	0
537	20240503	105700	7573240	12330	12330	12330	12330	0
538	20240503	105600	7573240	12330	12330	12330	12330	0
539	20240503	105500	7573240	12330	12330	12330	12330	0
540	20240503	105400	7573240	12330	12330	12330	12330	0
541	20240503	105300	7573240	12330	12330	12330	12330	0
542	20240503	105200	7573240	12330	12330	12330	12330	0
543	20240503	105100	7573240	12330	12330	12330	12330	0
544	20240503	105000	7573240	12330	12330	12330	12330	0
545	20240503	104900	7573240	12330	12330	12330	12330	0
546	20240503	104800	7573240	12330	12320	12330	12320	50
547	20240503	104700	6957180	12320	12320	12320	12320	5
548	20240503	104600	6895580	12320	12320	12320	12320	0
549	20240503	104500	6895580	12320	12320	12320	12320	0
550	20240503	104400	6895580	12320	12320	12320	12320	0
551	20240503	104300	6895580	12320	12320	12320	12320	0
552	20240503	104200	6895580	12320	12320	12320	12320	0
553	20240503	104100	6895580	12320	12320	12320	12320	0
554	20240503	104000	6895580	12320	12320	12320	12320	18
555	20240503	103900	6673820	12320	12320	12320	12320	0
556	20240503	103800	6673820	12320	12320	12320	12320	3
557	20240503	103700	6636860	12320	12320	12320	12320	30
558	20240503	103600	6267260	12320	12320	12320	12320	0
559	20240503	103500	6267260	12320	12320	12320	12320	0
560	20240503	103400	6267260	12320	12320	12320	12320	0
561	20240503	103300	6267260	12320	12320	12320	12320	0
562	20240503	103200	6267260	12320	12320	12320	12320	0
563	20240503	103100	6267260	12320	12320	12320	12320	0
564	20240503	103000	6267260	12320	12320	12320	12320	0
565	20240503	102900	6267260	12320	12320	12320	12320	0
566	20240503	102800	6267260	12320	12320	12320	12320	34
567	20240503	102700	5848380	12330	12330	12330	12330	3
568	20240503	102600	5811390	12330	12330	12330	12330	11
569	20240503	102500	5675760	12330	12330	12330	12330	0
570	20240503	102400	5675760	12330	12330	12330	12330	0
571	20240503	102300	5675760	12330	12330	12330	12330	0
572	20240503	102200	5675760	12330	12330	12330	12330	0
573	20240503	102100	5675760	12330	12330	12330	12330	0
574	20240503	102000	5675760	12330	12330	12330	12330	0
575	20240503	101900	5675760	12330	12330	12330	12330	0
576	20240503	101800	5675760	12330	12330	12330	12330	0
577	20240503	101700	5675760	12330	12330	12330	12330	1
578	20240503	101600	5663430	12330	12330	12330	12330	1
579	20240503	101500	5651100	12330	12330	12330	12330	0
580	20240503	101400	5651100	12330	12320	12330	12320	7
581	20240503	101300	5564810	12330	12330	12330	12330	0
582	20240503	101200	5564810	12330	12330	12330	12330	0
583	20240503	101100	5564810	12330	12330	12330	12330	0
584	20240503	101000	5564810	12330	12330	12330	12330	0
585	20240503	100900	5564810	12330	12330	12330	12330	0
586	20240503	100800	5564810	12330	12330	12330	12330	0
587	20240503	100700	5564810	12330	12330	12330	12330	0
588	20240503	100600	5564810	12330	12330	12330	12330	20
589	20240503	100500	5318210	12330	12330	12330	12330	0
590	20240503	100400	5318210	12330	12330	12330	12330	3
591	20240503	100300	5281220	12330	12330	12330	12330	0
592	20240503	100200	5281220	12330	12330	12330	12330	0
593	20240503	100100	5281220	12330	12330	12330	12330	0
594	20240503	100000	5281220	12330	12330	12330	12330	0
595	20240503	095900	5281220	12330	12330	12330	12330	0
596	20240503	095800	5281220	12330	12330	12330	12330	0
597	20240503	095700	5281220	12330	12330	12330	12330	3
598	20240503	095600	5244230	12330	12330	12330	12330	3
599	20240503	095500	5207240	12320	12320	12320	12320	17
600	20240503	095400	4997800	12330	12330	12330	12330	0
601	20240503	095300	4997800	12330	12330	12330	12330	0
602	20240503	095200	4997800	12330	12330	12330	12330	0
603	20240503	095100	4997800	12330	12330	12330	12330	0
604	20240503	095000	4997800	12330	12330	12330	12330	0
605	20240503	094900	4997800	12330	12330	12330	12330	0
606	20240503	094800	4997800	12330	12330	12330	12330	0
607	20240503	094700	4997800	12330	12330	12330	12330	0
608	20240503	094600	4997800	12330	12330	12330	12330	0
609	20240503	094500	4997800	12330	12330	12330	12330	0
610	20240503	094400	4997800	12330	12330	12330	12330	0
611	20240503	094300	4997800	12330	12330	12330	12330	0
612	20240503	094200	4997800	12330	12330	12330	12330	0
613	20240503	094100	4997800	12330	12330	12330	12330	0
614	20240503	094000	4997800	12330	12330	12330	12330	0
615	20240503	093900	4997800	12330	12330	12330	12330	0
616	20240503	093800	4997800	12330	12350	12350	12330	27
617	20240503	093700	4664380	12350	12350	12350	12350	0
618	20240503	093600	4664380	12350	12350	12350	12350	0
619	20240503	093500	4664380	12350	12350	12350	12350	0
620	20240503	093400	4664380	12350	12350	12350	12350	0
621	20240503	093300	4664380	12350	12350	12350	12350	0
622	20240503	093200	4664380	12350	12350	12350	12350	0
623	20240503	093100	4664380	12350	12350	12350	12350	0
624	20240503	093000	4664380	12350	12350	12350	12350	0
625	20240503	092900	4664380	12350	12350	12350	12350	0
626	20240503	092800	4664380	12350	12350	12350	12350	0
627	20240503	092700	4664380	12350	12350	12350	12350	0
628	20240503	092600	4664380	12350	12350	12350	12350	0
629	20240503	092500	4664380	12350	12350	12350	12350	0
630	20240503	092400	4664380	12350	12350	12350	12350	0
631	20240503	092300	4664380	12350	12350	12350	12350	0
632	20240503	092200	4664380	12350	12350	12350	12350	0
633	20240503	092100	4664380	12350	12350	12350	12350	0
634	20240503	092000	4664380	12350	12350	12350	12350	0
635	20240503	091900	4664380	12350	12350	12350	12350	0
636	20240503	091800	4664380	12350	12350	12350	12350	0
637	20240503	091700	4664380	12350	12350	12350	12350	0
638	20240503	091600	4664380	12350	12350	12350	12350	0
639	20240503	091500	4664380	12350	12350	12350	12350	0
640	20240503	091400	4664380	12350	12350	12350	12350	0
641	20240503	091300	4664380	12350	12350	12350	12350	0
642	20240503	091200	4664380	12350	12350	12350	12350	0
643	20240503	091100	4664380	12350	12350	12350	12350	0
644	20240503	091000	4664380	12350	12350	12350	12350	0
645	20240503	090900	4664380	12350	12350	12350	12350	0
646	20240503	090800	4664380	12350	12350	12350	12350	1
647	20240503	090700	4652030	12400	12350	12400	12350	15
648	20240503	090600	4466330	12330	12330	12330	12330	9
649	20240503	090500	4355360	12330	12320	12330	12320	100
650	20240503	090400	3122960	12310	12310	12310	12310	1
651	20240503	090300	3110650	12330	12330	12330	12330	0
652	20240503	090200	3110650	12330	12330	12330	12330	0
653	20240503	090100	3110650	12330	12340	12340	12330	17
654	20240503	090000	2900880	12240	12240	12240	12240	237