KissMeData/225530/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	204600	55356050	5390	5390	5390	5390	2
3	20240503	204500	55356050	5390	5390	5390	5390	0
4	20240503	204400	55356050	5390	5390	5390	5390	0
5	20240503	204300	55356050	5390	5390	5390	5390	0
6	20240503	204200	55356050	5390	5390	5390	5390	0
7	20240503	204100	55356050	5390	5390	5390	5390	0
8	20240503	204000	55356050	5390	5390	5390	5390	0
9	20240503	203900	55356050	5390	5390	5390	5390	0
10	20240503	203800	55356050	5390	5390	5390	5390	0
11	20240503	203700	55356050	5390	5390	5390	5390	0
12	20240503	203600	55356050	5390	5390	5390	5390	0
13	20240503	203500	55356050	5390	5390	5390	5390	0
14	20240503	203400	55356050	5390	5390	5390	5390	0
15	20240503	203300	55356050	5390	5390	5390	5390	0
16	20240503	203200	55356050	5390	5390	5390	5390	0
17	20240503	203100	55356050	5390	5390	5390	5390	0
18	20240503	203000	55356050	5390	5390	5390	5390	0
19	20240503	202900	55356050	5390	5390	5390	5390	0
20	20240503	202800	55356050	5390	5390	5390	5390	0
21	20240503	202700	55356050	5390	5390	5390	5390	0
22	20240503	202600	55356050	5390	5390	5390	5390	0
23	20240503	202500	55356050	5390	5390	5390	5390	0
24	20240503	202400	55356050	5390	5390	5390	5390	0
25	20240503	202300	55356050	5390	5390	5390	5390	0
26	20240503	202200	55356050	5390	5390	5390	5390	0
27	20240503	202100	55356050	5390	5390	5390	5390	0
28	20240503	202000	55356050	5390	5390	5390	5390	0
29	20240503	201900	55356050	5390	5390	5390	5390	0
30	20240503	201800	55356050	5390	5390	5390	5390	0
31	20240503	201700	55356050	5390	5390	5390	5390	0
32	20240503	201600	55356050	5390	5390	5390	5390	2
33	20240503	201500	55356050	5390	5390	5390	5390	0
34	20240503	201400	55356050	5390	5390	5390	5390	0
35	20240503	201300	55356050	5390	5390	5390	5390	0
36	20240503	201200	55356050	5390	5390	5390	5390	0
37	20240503	201100	55356050	5390	5390	5390	5390	0
38	20240503	201000	55356050	5390	5390	5390	5390	0
39	20240503	200900	55356050	5390	5390	5390	5390	0
40	20240503	200800	55356050	5390	5390	5390	5390	0
41	20240503	200700	55356050	5390	5390	5390	5390	0
42	20240503	200600	55356050	5390	5390	5390	5390	0
43	20240503	200500	55356050	5390	5390	5390	5390	0
44	20240503	200400	55356050	5390	5390	5390	5390	0
45	20240503	200300	55356050	5390	5390	5390	5390	0
46	20240503	200200	55356050	5390	5390	5390	5390	0
47	20240503	200100	55356050	5390	5390	5390	5390	0
48	20240503	200000	55356050	5390	5390	5390	5390	0
49	20240503	195900	55356050	5390	5390	5390	5390	0
50	20240503	195800	55356050	5390	5390	5390	5390	0
51	20240503	195700	55356050	5390	5390	5390	5390	0
52	20240503	195600	55356050	5390	5390	5390	5390	0
53	20240503	195500	55356050	5390	5390	5390	5390	0
54	20240503	195400	55356050	5390	5390	5390	5390	0
55	20240503	195300	55356050	5390	5390	5390	5390	0
56	20240503	195200	55356050	5390	5390	5390	5390	0
57	20240503	195100	55356050	5390	5390	5390	5390	0
58	20240503	195000	55356050	5390	5390	5390	5390	0
59	20240503	194900	55356050	5390	5390	5390	5390	0
60	20240503	194800	55356050	5390	5390	5390	5390	0
61	20240503	194700	55356050	5390	5390	5390	5390	0
62	20240503	194600	55356050	5390	5390	5390	5390	2
63	20240503	194500	55356050	5390	5390	5390	5390	0
64	20240503	194400	55356050	5390	5390	5390	5390	0
65	20240503	194300	55356050	5390	5390	5390	5390	0
66	20240503	194200	55356050	5390	5390	5390	5390	0
67	20240503	194100	55356050	5390	5390	5390	5390	0
68	20240503	194000	55356050	5390	5390	5390	5390	0
69	20240503	193900	55356050	5390	5390	5390	5390	0
70	20240503	193800	55356050	5390	5390	5390	5390	0
71	20240503	193700	55356050	5390	5390	5390	5390	0
72	20240503	193600	55356050	5390	5390	5390	5390	0
73	20240503	193500	55356050	5390	5390	5390	5390	0
74	20240503	193400	55356050	5390	5390	5390	5390	0
75	20240503	193300	55356050	5390	5390	5390	5390	0
76	20240503	193200	55356050	5390	5390	5390	5390	0
77	20240503	193100	55356050	5390	5390	5390	5390	0
78	20240503	193000	55356050	5390	5390	5390	5390	0
79	20240503	192900	55356050	5390	5390	5390	5390	0
80	20240503	192800	55356050	5390	5390	5390	5390	0
81	20240503	192700	55356050	5390	5390	5390	5390	0
82	20240503	192600	55356050	5390	5390	5390	5390	0
83	20240503	192500	55356050	5390	5390	5390	5390	0
84	20240503	192400	55356050	5390	5390	5390	5390	0
85	20240503	192300	55356050	5390	5390	5390	5390	0
86	20240503	192200	55356050	5390	5390	5390	5390	0
87	20240503	192100	55356050	5390	5390	5390	5390	0
88	20240503	192000	55356050	5390	5390	5390	5390	0
89	20240503	191900	55356050	5390	5390	5390	5390	0
90	20240503	191800	55356050	5390	5390	5390	5390	0
91	20240503	191700	55356050	5390	5390	5390	5390	0
92	20240503	191600	55356050	5390	5390	5390	5390	2
93	20240503	191500	55356050	5390	5390	5390	5390	0
94	20240503	191400	55356050	5390	5390	5390	5390	0
95	20240503	191300	55356050	5390	5390	5390	5390	0
96	20240503	191200	55356050	5390	5390	5390	5390	0
97	20240503	191100	55356050	5390	5390	5390	5390	0
98	20240503	191000	55356050	5390	5390	5390	5390	0
99	20240503	190900	55356050	5390	5390	5390	5390	0
100	20240503	190800	55356050	5390	5390	5390	5390	0
101	20240503	190700	55356050	5390	5390	5390	5390	0
102	20240503	190600	55356050	5390	5390	5390	5390	0
103	20240503	190500	55356050	5390	5390	5390	5390	0
104	20240503	190400	55356050	5390	5390	5390	5390	0
105	20240503	190300	55356050	5390	5390	5390	5390	0
106	20240503	190200	55356050	5390	5390	5390	5390	0
107	20240503	190100	55356050	5390	5390	5390	5390	0
108	20240503	190000	55356050	5390	5390	5390	5390	0
109	20240503	185900	55356050	5390	5390	5390	5390	0
110	20240503	185800	55356050	5390	5390	5390	5390	0
111	20240503	185700	55356050	5390	5390	5390	5390	0
112	20240503	185600	55356050	5390	5390	5390	5390	0
113	20240503	185500	55356050	5390	5390	5390	5390	0
114	20240503	185400	55356050	5390	5390	5390	5390	0
115	20240503	185300	55356050	5390	5390	5390	5390	0
116	20240503	185200	55356050	5390	5390	5390	5390	0
117	20240503	185100	55356050	5390	5390	5390	5390	0
118	20240503	185000	55356050	5390	5390	5390	5390	0
119	20240503	184900	55356050	5390	5390	5390	5390	0
120	20240503	184800	55356050	5390	5390	5390	5390	0
121	20240503	184700	55356050	5390	5390	5390	5390	0
122	20240503	184600	55356050	5390	5390	5390	5390	2
123	20240503	184500	55356050	5390	5390	5390	5390	0
124	20240503	184400	55356050	5390	5390	5390	5390	0
125	20240503	184300	55356050	5390	5390	5390	5390	0
126	20240503	184200	55356050	5390	5390	5390	5390	0
127	20240503	184100	55356050	5390	5390	5390	5390	0
128	20240503	184000	55356050	5390	5390	5390	5390	0
129	20240503	183900	55356050	5390	5390	5390	5390	0
130	20240503	183800	55356050	5390	5390	5390	5390	0
131	20240503	183700	55356050	5390	5390	5390	5390	0
132	20240503	183600	55356050	5390	5390	5390	5390	0
133	20240503	183500	55356050	5390	5390	5390	5390	0
134	20240503	183400	55356050	5390	5390	5390	5390	0
135	20240503	183300	55356050	5390	5390	5390	5390	0
136	20240503	183200	55356050	5390	5390	5390	5390	0
137	20240503	183100	55356050	5390	5390	5390	5390	0
138	20240503	183000	55356050	5390	5390	5390	5390	0
139	20240503	182900	55356050	5390	5390	5390	5390	0
140	20240503	182800	55356050	5390	5390	5390	5390	0
141	20240503	182700	55356050	5390	5390	5390	5390	0
142	20240503	182600	55356050	5390	5390	5390	5390	0
143	20240503	182500	55356050	5390	5390	5390	5390	0
144	20240503	182400	55356050	5390	5390	5390	5390	0
145	20240503	182300	55356050	5390	5390	5390	5390	0
146	20240503	182200	55356050	5390	5390	5390	5390	0
147	20240503	182100	55356050	5390	5390	5390	5390	0
148	20240503	182000	55356050	5390	5390	5390	5390	0
149	20240503	181900	55356050	5390	5390	5390	5390	0
150	20240503	181800	55356050	5390	5390	5390	5390	0
151	20240503	181700	55356050	5390	5390	5390	5390	0
152	20240503	181600	55356050	5390	5390	5390	5390	2
153	20240503	181500	55356050	5390	5390	5390	5390	0
154	20240503	181400	55356050	5390	5390	5390	5390	0
155	20240503	181300	55356050	5390	5390	5390	5390	0
156	20240503	181200	55356050	5390	5390	5390	5390	0
157	20240503	181100	55356050	5390	5390	5390	5390	0
158	20240503	181000	55356050	5390	5390	5390	5390	0
159	20240503	180900	55356050	5390	5390	5390	5390	0
160	20240503	180800	55356050	5390	5390	5390	5390	0
161	20240503	180700	55356050	5390	5390	5390	5390	0
162	20240503	180600	55356050	5390	5390	5390	5390	0
163	20240503	180500	55356050	5390	5390	5390	5390	0
164	20240503	180400	55356050	5390	5390	5390	5390	0
165	20240503	180300	55356050	5390	5390	5390	5390	0
166	20240503	180200	55356050	5390	5390	5390	5390	0
167	20240503	180100	55356050	5390	5390	5390	5390	0
168	20240503	180000	55356050	5390	5390	5390	5390	0
169	20240503	175900	55356050	5390	5390	5390	5390	0
170	20240503	175800	55356050	5390	5390	5390	5390	0
171	20240503	175700	55356050	5390	5390	5390	5390	0
172	20240503	175600	55356050	5390	5390	5390	5390	0
173	20240503	175500	55356050	5390	5390	5390	5390	0
174	20240503	175400	55356050	5390	5390	5390	5390	0
175	20240503	175300	55356050	5390	5390	5390	5390	0
176	20240503	175200	55356050	5390	5390	5390	5390	0
177	20240503	175100	55356050	5390	5390	5390	5390	0
178	20240503	175000	55356050	5390	5390	5390	5390	0
179	20240503	174900	55356050	5390	5390	5390	5390	0
180	20240503	174800	55356050	5390	5390	5390	5390	0
181	20240503	174700	55356050	5390	5390	5390	5390	0
182	20240503	174600	55356050	5390	5390	5390	5390	2
183	20240503	174500	55356050	5390	5390	5390	5390	0
184	20240503	174400	55356050	5390	5390	5390	5390	0
185	20240503	174300	55356050	5390	5390	5390	5390	0
186	20240503	174200	55356050	5390	5390	5390	5390	0
187	20240503	174100	55356050	5390	5390	5390	5390	0
188	20240503	174000	55356050	5390	5390	5390	5390	0
189	20240503	173900	55356050	5390	5390	5390	5390	0
190	20240503	173800	55356050	5390	5390	5390	5390	0
191	20240503	173700	55356050	5390	5390	5390	5390	0
192	20240503	173600	55356050	5390	5390	5390	5390	0
193	20240503	173500	55356050	5390	5390	5390	5390	0
194	20240503	173400	55356050	5390	5390	5390	5390	0
195	20240503	173300	55356050	5390	5390	5390	5390	0
196	20240503	173200	55356050	5390	5390	5390	5390	0
197	20240503	173100	55356050	5390	5390	5390	5390	0
198	20240503	173000	55356050	5390	5390	5390	5390	0
199	20240503	172900	55356050	5390	5390	5390	5390	0
200	20240503	172800	55356050	5390	5390	5390	5390	0
201	20240503	172700	55356050	5390	5390	5390	5390	0
202	20240503	172600	55356050	5390	5390	5390	5390	0
203	20240503	172500	55356050	5390	5390	5390	5390	0
204	20240503	172400	55356050	5390	5390	5390	5390	0
205	20240503	172300	55356050	5390	5390	5390	5390	0
206	20240503	172200	55356050	5390	5390	5390	5390	0
207	20240503	172100	55356050	5390	5390	5390	5390	0
208	20240503	172000	55356050	5390	5390	5390	5390	0
209	20240503	171900	55356050	5390	5390	5390	5390	0
210	20240503	171800	55356050	5390	5390	5390	5390	0
211	20240503	171700	55356050	5390	5390	5390	5390	0
212	20240503	171600	55356050	5390	5390	5390	5390	2
213	20240503	171500	55356050	5390	5390	5390	5390	0
214	20240503	171400	55356050	5390	5390	5390	5390	0
215	20240503	171300	55356050	5390	5390	5390	5390	0
216	20240503	171200	55356050	5390	5390	5390	5390	0
217	20240503	171100	55356050	5390	5390	5390	5390	0
218	20240503	171000	55356050	5390	5390	5390	5390	0
219	20240503	170900	55356050	5390	5390	5390	5390	0
220	20240503	170800	55356050	5390	5390	5390	5390	0
221	20240503	170700	55356050	5390	5390	5390	5390	0
222	20240503	170600	55356050	5390	5390	5390	5390	0
223	20240503	170500	55356050	5390	5390	5390	5390	0
224	20240503	170400	55356050	5390	5390	5390	5390	0
225	20240503	170300	55356050	5390	5390	5390	5390	0
226	20240503	170200	55356050	5390	5390	5390	5390	0
227	20240503	170100	55356050	5390	5390	5390	5390	0
228	20240503	170000	55356050	5390	5390	5390	5390	0
229	20240503	165900	55356050	5390	5390	5390	5390	0
230	20240503	165800	55356050	5390	5390	5390	5390	0
231	20240503	165700	55356050	5390	5390	5390	5390	0
232	20240503	165600	55356050	5390	5390	5390	5390	0
233	20240503	165500	55356050	5390	5390	5390	5390	0
234	20240503	165400	55356050	5390	5390	5390	5390	0
235	20240503	165300	55356050	5390	5390	5390	5390	0
236	20240503	165200	55356050	5390	5390	5390	5390	0
237	20240503	165100	55356050	5390	5390	5390	5390	0
238	20240503	165000	55356050	5390	5390	5390	5390	0
239	20240503	164900	55356050	5390	5390	5390	5390	0
240	20240503	164800	55356050	5390	5390	5390	5390	0
241	20240503	164700	55356050	5390	5390	5390	5390	0
242	20240503	164600	55356050	5390	5390	5390	5390	2
243	20240503	164500	55356050	5390	5390	5390	5390	0
244	20240503	164400	55356050	5390	5390	5390	5390	0
245	20240503	164300	55356050	5390	5390	5390	5390	0
246	20240503	164200	55356050	5390	5390	5390	5390	0
247	20240503	164100	55356050	5390	5390	5390	5390	0
248	20240503	164000	55356050	5390	5390	5390	5390	0
249	20240503	163900	55356050	5390	5390	5390	5390	0
250	20240503	163800	55356050	5390	5390	5390	5390	0
251	20240503	163700	55356050	5390	5390	5390	5390	0
252	20240503	163600	55356050	5390	5390	5390	5390	0
253	20240503	163500	55356050	5390	5390	5390	5390	0
254	20240503	163400	55356050	5390	5390	5390	5390	0
255	20240503	163300	55356050	5390	5390	5390	5390	0
256	20240503	163200	55356050	5390	5390	5390	5390	0
257	20240503	163100	55356050	5390	5390	5390	5390	0
258	20240503	163000	55356050	5390	5390	5390	5390	0
259	20240503	162900	55356050	5390	5390	5390	5390	0
260	20240503	162800	55356050	5390	5390	5390	5390	0
261	20240503	162700	55356050	5390	5390	5390	5390	0
262	20240503	162600	55356050	5390	5390	5390	5390	0
263	20240503	162500	55356050	5390	5390	5390	5390	0
264	20240503	162400	55356050	5390	5390	5390	5390	0
265	20240503	162300	55356050	5390	5390	5390	5390	0
266	20240503	162200	55356050	5390	5390	5390	5390	0
267	20240503	162100	55356050	5390	5390	5390	5390	0
268	20240503	162000	55356050	5390	5390	5390	5390	0
269	20240503	161900	55356050	5390	5390	5390	5390	0
270	20240503	161800	55356050	5390	5390	5390	5390	0
271	20240503	161700	55356050	5390	5390	5390	5390	0
272	20240503	161600	55356050	5390	5390	5390	5390	2
273	20240503	161500	55356050	5390	5390	5390	5390	0
274	20240503	161400	55356050	5390	5390	5390	5390	0
275	20240503	161300	55356050	5390	5390	5390	5390	0
276	20240503	161200	55356050	5390	5390	5390	5390	0
277	20240503	161100	55356050	5390	5390	5390	5390	0
278	20240503	161000	55356050	5390	5390	5390	5390	0
279	20240503	160900	55356050	5390	5390	5390	5390	0
280	20240503	160800	55356050	5390	5390	5390	5390	0
281	20240503	160700	55356050	5390	5390	5390	5390	0
282	20240503	160600	55356050	5390	5390	5390	5390	0
283	20240503	160500	55356050	5390	5390	5390	5390	0
284	20240503	160400	55356050	5390	5390	5390	5390	0
285	20240503	160300	55356050	5390	5390	5390	5390	0
286	20240503	160200	55356050	5390	5390	5390	5390	0
287	20240503	160100	55356050	5390	5390	5390	5390	0
288	20240503	160000	55356050	5390	5390	5390	5390	0
289	20240503	155900	55356050	5390	5390	5390	5390	0
290	20240503	155800	55356050	5390	5390	5390	5390	0
291	20240503	155700	55356050	5390	5390	5390	5390	0
292	20240503	155600	55356050	5390	5390	5390	5390	0
293	20240503	155500	55356050	5390	5390	5390	5390	0
294	20240503	155400	55356050	5390	5390	5390	5390	0
295	20240503	155300	55356050	5390	5390	5390	5390	0
296	20240503	155200	55356050	5390	5390	5390	5390	0
297	20240503	155100	55356050	5390	5390	5390	5390	0
298	20240503	155000	55356050	5390	5390	5390	5390	0
299	20240503	154900	55356050	5390	5390	5390	5390	0
300	20240503	154800	55356050	5390	5390	5390	5390	0
301	20240503	154700	55356050	5390	5390	5390	5390	0
302	20240503	154600	55356050	5390	5390	5390	5390	2
303	20240503	154500	55356050	5390	5390	5390	5390	0
304	20240503	154400	55356050	5390	5390	5390	5390	0
305	20240503	154300	55356050	5390	5390	5390	5390	0
306	20240503	154200	55356050	5390	5390	5390	5390	0
307	20240503	154100	55356050	5390	5390	5390	5390	0
308	20240503	154000	55356050	5390	5390	5390	5390	0
309	20240503	153900	55356050	5390	5390	5390	5390	0
310	20240503	153800	55356050	5390	5390	5390	5390	0
311	20240503	153700	55356050	5390	5390	5390	5390	0
312	20240503	153600	55356050	5390	5390	5390	5390	0
313	20240503	153500	55356050	5390	5390	5390	5390	0
314	20240503	153400	55356050	5390	5390	5390	5390	0
315	20240503	153300	55356050	5390	5390	5390	5390	0
316	20240503	153200	55356050	5390	5390	5390	5390	0
317	20240503	153100	55356050	5390	5390	5390	5390	0
318	20240503	153000	55356050	5390	5390	5390	5390	2
319	20240503	152900	55345270	5390	5390	5390	5390	0
320	20240503	152800	55345270	5390	5390	5390	5390	0
321	20240503	152700	55345270	5390	5390	5390	5390	0
322	20240503	152600	55345270	5390	5390	5390	5390	0
323	20240503	152500	55345270	5390	5390	5390	5390	0
324	20240503	152400	55345270	5390	5390	5390	5390	0
325	20240503	152300	55345270	5390	5390	5390	5390	0
326	20240503	152200	55345270	5390	5390	5390	5390	0
327	20240503	152100	55345270	5390	5390	5390	5390	0
328	20240503	152000	55345270	5390	5390	5390	5390	0
329	20240503	151900	55345270	5390	5390	5390	5390	102
330	20240503	151800	54795490	5380	5380	5380	5380	0
331	20240503	151700	54795490	5380	5380	5380	5380	0
332	20240503	151600	54795490	5380	5380	5380	5380	1
333	20240503	151500	54790110	5390	5390	5390	5390	0
334	20240503	151400	54790110	5390	5390	5390	5390	29
335	20240503	151300	54633800	5390	5390	5390	5390	20
336	20240503	151200	54526000	5390	5390	5390	5390	0
337	20240503	151100	54526000	5390	5390	5390	5390	0
338	20240503	151000	54526000	5390	5380	5390	5380	4
339	20240503	150900	54504470	5380	5380	5380	5380	0
340	20240503	150800	54504470	5380	5380	5380	5380	0
341	20240503	150700	54504470	5380	5390	5390	5380	11
342	20240503	150600	54445190	5390	5390	5390	5390	0
343	20240503	150500	54445190	5390	5390	5390	5390	0
344	20240503	150400	54445190	5390	5390	5390	5390	0
345	20240503	150300	54445190	5390	5390	5390	5390	0
346	20240503	150200	54445190	5390	5390	5390	5390	0
347	20240503	150100	54445190	5390	5390	5390	5390	0
348	20240503	150000	54445190	5390	5390	5390	5390	0
349	20240503	145900	54445190	5390	5390	5390	5390	0
350	20240503	145800	54445190	5390	5390	5390	5390	0
351	20240503	145700	54445190	5390	5390	5390	5390	1
352	20240503	145600	54439800	5380	5380	5380	5380	0
353	20240503	145500	54439800	5380	5380	5380	5380	0
354	20240503	145400	54439800	5380	5380	5380	5380	0
355	20240503	145300	54439800	5380	5380	5380	5380	0
356	20240503	145200	54439800	5380	5380	5380	5380	0
357	20240503	145100	54439800	5380	5380	5380	5380	0
358	20240503	145000	54439800	5380	5380	5380	5380	0
359	20240503	144900	54439800	5380	5380	5380	5380	0
360	20240503	144800	54439800	5380	5380	5380	5380	0
361	20240503	144700	54439800	5380	5380	5380	5380	0
362	20240503	144600	54439800	5380	5380	5380	5380	1
363	20240503	144500	54434420	5390	5390	5390	5390	0
364	20240503	144400	54434420	5390	5390	5390	5390	0
365	20240503	144300	54434420	5390	5390	5390	5390	0
366	20240503	144200	54434420	5390	5390	5390	5390	0
367	20240503	144100	54434420	5390	5390	5390	5390	0
368	20240503	144000	54434420	5390	5390	5390	5390	0
369	20240503	143900	54434420	5390	5390	5390	5390	0
370	20240503	143800	54434420	5390	5390	5390	5390	0
371	20240503	143700	54434420	5390	5390	5390	5390	0
372	20240503	143600	54434420	5390	5390	5390	5390	0
373	20240503	143500	54434420	5390	5390	5390	5390	0
374	20240503	143400	54434420	5390	5390	5390	5390	0
375	20240503	143300	54434420	5390	5390	5390	5390	0
376	20240503	143200	54434420	5390	5390	5390	5390	0
377	20240503	143100	54434420	5390	5390	5390	5390	0
378	20240503	143000	54434420	5390	5390	5390	5390	0
379	20240503	142900	54434420	5390	5390	5390	5390	0
380	20240503	142800	54434420	5390	5390	5390	5390	0
381	20240503	142700	54434420	5390	5390	5390	5390	0
382	20240503	142600	54434420	5390	5390	5390	5390	0
383	20240503	142500	54434420	5390	5390	5390	5390	0
384	20240503	142400	54434420	5390	5390	5390	5390	0
385	20240503	142300	54434420	5390	5390	5390	5390	0
386	20240503	142200	54434420	5390	5390	5390	5390	1
387	20240503	142100	54429030	5360	5360	5360	5360	0
388	20240503	142000	54429030	5360	5360	5360	5360	0
389	20240503	141900	54429030	5360	5360	5360	5360	0
390	20240503	141800	54429030	5360	5360	5360	5360	0
391	20240503	141700	54429030	5360	5360	5360	5360	0
392	20240503	141600	54429030	5360	5360	5360	5360	17
393	20240503	141500	54337910	5390	5390	5390	5390	0
394	20240503	141400	54337910	5390	5390	5390	5390	0
395	20240503	141300	54337910	5390	5390	5390	5390	0
396	20240503	141200	54337910	5390	5390	5390	5390	0
397	20240503	141100	54337910	5390	5390	5390	5390	0
398	20240503	141000	54337910	5390	5390	5390	5390	0
399	20240503	140900	54337910	5390	5390	5390	5390	4
400	20240503	140800	54316350	5390	5380	5390	5380	3500
401	20240503	140700	35467330	5380	5380	5380	5380	0
402	20240503	140600	35467330	5380	5380	5380	5380	0
403	20240503	140500	35467330	5380	5380	5380	5380	0
404	20240503	140400	35467330	5380	5380	5380	5380	0
405	20240503	140300	35467330	5380	5380	5380	5380	0
406	20240503	140200	35467330	5380	5380	5380	5380	0
407	20240503	140100	35467330	5380	5380	5380	5380	0
408	20240503	140000	35467330	5380	5380	5380	5380	0
409	20240503	135900	35467330	5380	5380	5380	5380	0
410	20240503	135800	35467330	5380	5380	5380	5380	0
411	20240503	135700	35467330	5380	5380	5380	5380	0
412	20240503	135600	35467330	5380	5380	5380	5380	8
413	20240503	135500	35424290	5380	5380	5380	5380	0
414	20240503	135400	35424290	5380	5380	5380	5380	0
415	20240503	135300	35424290	5380	5380	5380	5380	0
416	20240503	135200	35424290	5380	5380	5380	5380	0
417	20240503	135100	35424290	5380	5370	5380	5370	2
418	20240503	135000	35413540	5360	5360	5360	5360	0
419	20240503	134900	35413540	5360	5360	5360	5360	0
420	20240503	134800	35413540	5360	5360	5360	5360	0
421	20240503	134700	35413540	5360	5360	5360	5360	30
422	20240503	134600	35252740	5380	5380	5380	5380	0
423	20240503	134500	35252740	5380	5380	5380	5380	0
424	20240503	134400	35252740	5380	5380	5380	5380	0
425	20240503	134300	35252740	5380	5380	5380	5380	0
426	20240503	134200	35252740	5380	5380	5380	5380	2
427	20240503	134100	35241980	5380	5380	5380	5380	0
428	20240503	134000	35241980	5380	5380	5380	5380	0
429	20240503	133900	35241980	5380	5380	5380	5380	0
430	20240503	133800	35241980	5380	5380	5380	5380	0
431	20240503	133700	35241980	5380	5380	5380	5380	0
432	20240503	133600	35241980	5380	5380	5380	5380	0
433	20240503	133500	35241980	5380	5380	5380	5380	0
434	20240503	133400	35241980	5380	5380	5380	5380	0
435	20240503	133300	35241980	5380	5380	5380	5380	0
436	20240503	133200	35241980	5380	5380	5380	5380	0
437	20240503	133100	35241980	5380	5380	5380	5380	0
438	20240503	133000	35241980	5380	5380	5380	5380	0
439	20240503	132900	35241980	5380	5380	5380	5380	0
440	20240503	132800	35241980	5380	5380	5380	5380	0
441	20240503	132700	35241980	5380	5380	5380	5380	0
442	20240503	132600	35241980	5380	5380	5380	5380	0
443	20240503	132500	35241980	5380	5380	5380	5380	0
444	20240503	132400	35241980	5380	5380	5380	5380	0
445	20240503	132300	35241980	5380	5380	5380	5380	0
446	20240503	132200	35241980	5380	5380	5380	5380	0
447	20240503	132100	35241980	5380	5380	5380	5380	0
448	20240503	132000	35241980	5380	5380	5380	5380	0
449	20240503	131900	35241980	5380	5380	5380	5380	0
450	20240503	131800	35241980	5380	5380	5380	5380	0
451	20240503	131700	35241980	5380	5380	5380	5380	0
452	20240503	131600	35241980	5380	5380	5380	5380	0
453	20240503	131500	35241980	5380	5380	5380	5380	0
454	20240503	131400	35241980	5380	5380	5380	5380	0
455	20240503	131300	35241980	5380	5370	5380	5370	50
456	20240503	131200	34973450	5370	5370	5370	5370	0
457	20240503	131100	34973450	5370	5370	5370	5370	0
458	20240503	131000	34973450	5370	5370	5370	5370	0
459	20240503	130900	34973450	5370	5370	5370	5370	0
460	20240503	130800	34973450	5370	5370	5370	5370	0
461	20240503	130700	34973450	5370	5370	5370	5370	30
462	20240503	130600	34812350	5370	5370	5370	5370	0
463	20240503	130500	34812350	5370	5370	5370	5370	0
464	20240503	130400	34812350	5370	5370	5370	5370	0
465	20240503	130300	34812350	5370	5370	5370	5370	0
466	20240503	130200	34812350	5370	5370	5370	5370	0
467	20240503	130100	34812350	5370	5370	5370	5370	0
468	20240503	130000	34812350	5370	5370	5370	5370	0
469	20240503	125900	34812350	5370	5370	5370	5370	0
470	20240503	125800	34812350	5370	5370	5370	5370	0
471	20240503	125700	34812350	5370	5370	5370	5370	0
472	20240503	125600	34812350	5370	5370	5370	5370	0
473	20240503	125500	34812350	5370	5370	5370	5370	0
474	20240503	125400	34812350	5370	5370	5370	5370	0
475	20240503	125300	34812350	5370	5370	5370	5370	0
476	20240503	125200	34812350	5370	5370	5370	5370	0
477	20240503	125100	34812350	5370	5370	5370	5370	0
478	20240503	125000	34812350	5370	5370	5370	5370	0
479	20240503	124900	34812350	5370	5370	5370	5370	0
480	20240503	124800	34812350	5370	5370	5370	5370	0
481	20240503	124700	34812350	5370	5360	5370	5360	2
482	20240503	124600	34801620	5350	5360	5360	5350	950
483	20240503	124500	29719080	5370	5370	5370	5370	0
484	20240503	124400	29719080	5370	5370	5370	5370	0
485	20240503	124300	29719080	5370	5370	5370	5370	0
486	20240503	124200	29719080	5370	5370	5370	5370	0
487	20240503	124100	29719080	5370	5370	5370	5370	100
488	20240503	124000	29182080	5370	5370	5370	5370	0
489	20240503	123900	29182080	5370	5370	5370	5370	0
490	20240503	123800	29182080	5370	5370	5370	5370	0
491	20240503	123700	29182080	5370	5370	5370	5370	0
492	20240503	123600	29182080	5370	5370	5370	5370	0
493	20240503	123500	29182080	5370	5370	5370	5370	0
494	20240503	123400	29182080	5370	5370	5370	5370	0
495	20240503	123300	29182080	5370	5370	5370	5370	110
496	20240503	123200	28591380	5380	5380	5380	5380	0
497	20240503	123100	28591380	5380	5380	5380	5380	0
498	20240503	123000	28591380	5380	5380	5380	5380	0
499	20240503	122900	28591380	5380	5380	5380	5380	0
500	20240503	122800	28591380	5380	5380	5380	5380	0
501	20240503	122700	28591380	5380	5380	5380	5380	0
502	20240503	122600	28591380	5380	5380	5380	5380	0
503	20240503	122500	28591380	5380	5380	5380	5380	50
504	20240503	122400	28322380	5390	5390	5390	5390	0
505	20240503	122300	28322380	5390	5390	5390	5390	0
506	20240503	122200	28322380	5390	5390	5390	5390	0
507	20240503	122100	28322380	5390	5390	5390	5390	0
508	20240503	122000	28322380	5390	5390	5390	5390	0
509	20240503	121900	28322380	5390	5390	5390	5390	0
510	20240503	121800	28322380	5390	5390	5390	5390	0
511	20240503	121700	28322380	5390	5390	5390	5390	0
512	20240503	121600	28322380	5390	5390	5390	5390	0
513	20240503	121500	28322380	5390	5390	5390	5390	0
514	20240503	121400	28322380	5390	5390	5390	5390	0
515	20240503	121300	28322380	5390	5390	5390	5390	0
516	20240503	121200	28322380	5390	5390	5390	5390	0
517	20240503	121100	28322380	5390	5390	5390	5390	0
518	20240503	121000	28322380	5390	5390	5390	5390	0
519	20240503	120900	28322380	5390	5390	5390	5390	0
520	20240503	120800	28322380	5390	5390	5390	5390	0
521	20240503	120700	28322380	5390	5390	5390	5390	0
522	20240503	120600	28322380	5390	5390	5390	5390	0
523	20240503	120500	28322380	5390	5390	5390	5390	1
524	20240503	120400	28316990	5380	5380	5380	5380	1
525	20240503	120300	28311610	5350	5350	5350	5350	0
526	20240503	120200	28311610	5350	5350	5350	5350	0
527	20240503	120100	28311610	5350	5350	5350	5350	0
528	20240503	120000	28311610	5350	5350	5350	5350	0
529	20240503	115900	28311610	5350	5350	5350	5350	0
530	20240503	115800	28311610	5350	5350	5350	5350	602
531	20240503	115700	25090910	5350	5350	5350	5350	0
532	20240503	115600	25090910	5350	5350	5350	5350	0
533	20240503	115500	25090910	5350	5350	5350	5350	0
534	20240503	115400	25090910	5350	5350	5350	5350	373
535	20240503	115300	23095360	5350	5350	5350	5350	0
536	20240503	115200	23095360	5350	5350	5350	5350	0
537	20240503	115100	23095360	5350	5350	5350	5350	0
538	20240503	115000	23095360	5350	5350	5350	5350	0
539	20240503	114900	23095360	5350	5350	5350	5350	0
540	20240503	114800	23095360	5350	5350	5350	5350	0
541	20240503	114700	23095360	5350	5350	5350	5350	0
542	20240503	114600	23095360	5350	5350	5350	5350	0
543	20240503	114500	23095360	5350	5350	5350	5350	0
544	20240503	114400	23095360	5350	5350	5350	5350	0
545	20240503	114300	23095360	5350	5350	5350	5350	0
546	20240503	114200	23095360	5350	5350	5350	5350	0
547	20240503	114100	23095360	5350	5350	5350	5350	0
548	20240503	114000	23095360	5350	5350	5350	5350	0
549	20240503	113900	23095360	5350	5360	5360	5350	381
550	20240503	113800	21056950	5390	5390	5390	5390	0
551	20240503	113700	21056950	5390	5390	5390	5390	0
552	20240503	113600	21056950	5390	5390	5390	5390	0
553	20240503	113500	21056950	5390	5390	5390	5390	0
554	20240503	113400	21056950	5390	5390	5390	5390	0
555	20240503	113300	21056950	5390	5370	5390	5350	502
556	20240503	113200	18367430	5390	5370	5390	5370	2
557	20240503	113100	18356670	5360	5360	5360	5360	0
558	20240503	113000	18356670	5360	5360	5360	5360	0
559	20240503	112900	18356670	5360	5360	5360	5360	0
560	20240503	112800	18356670	5360	5360	5360	5360	0
561	20240503	112700	18356670	5360	5360	5360	5360	0
562	20240503	112600	18356670	5360	5360	5360	5360	0
563	20240503	112500	18356670	5360	5360	5360	5360	0
564	20240503	112400	18356670	5360	5360	5360	5360	0
565	20240503	112300	18356670	5360	5360	5360	5360	0
566	20240503	112200	18356670	5360	5360	5360	5360	272
567	20240503	112100	16898750	5370	5370	5370	5370	0
568	20240503	112000	16898750	5370	5370	5370	5370	0
569	20240503	111900	16898750	5370	5370	5370	5370	0
570	20240503	111800	16898750	5370	5370	5370	5370	0
571	20240503	111700	16898750	5370	5370	5370	5370	0
572	20240503	111600	16898750	5370	5370	5370	5370	0
573	20240503	111500	16898750	5370	5370	5370	5370	0
574	20240503	111400	16898750	5370	5370	5370	5370	1
575	20240503	111300	16893380	5370	5370	5370	5370	0
576	20240503	111200	16893380	5370	5370	5370	5370	0
577	20240503	111100	16893380	5370	5370	5370	5370	0
578	20240503	111000	16893380	5370	5370	5370	5370	3
579	20240503	110900	16877270	5370	5370	5370	5370	0
580	20240503	110800	16877270	5370	5370	5370	5370	1
581	20240503	110700	16871900	5370	5370	5370	5370	0
582	20240503	110600	16871900	5370	5370	5370	5370	96
583	20240503	110500	16356380	5370	5370	5370	5370	100
584	20240503	110400	15819380	5370	5370	5370	5370	0
585	20240503	110300	15819380	5370	5370	5370	5370	20
586	20240503	110200	15711980	5370	5370	5370	5370	0
587	20240503	110100	15711980	5370	5370	5370	5370	0
588	20240503	110000	15711980	5370	5380	5380	5370	200
589	20240503	105900	14636980	5380	5380	5380	5380	0
590	20240503	105800	14636980	5380	5380	5380	5380	0
591	20240503	105700	14636980	5380	5380	5380	5380	0
592	20240503	105600	14636980	5380	5380	5380	5380	0
593	20240503	105500	14636980	5380	5380	5380	5380	0
594	20240503	105400	14636980	5380	5380	5380	5380	1
595	20240503	105300	14631600	5390	5390	5390	5390	1
596	20240503	105200	14626210	5370	5370	5370	5370	0
597	20240503	105100	14626210	5370	5370	5370	5370	0
598	20240503	105000	14626210	5370	5370	5370	5370	0
599	20240503	104900	14626210	5370	5370	5370	5370	0
600	20240503	104800	14626210	5370	5370	5370	5370	0
601	20240503	104700	14626210	5370	5370	5370	5370	0
602	20240503	104600	14626210	5370	5370	5370	5370	0
603	20240503	104500	14626210	5370	5370	5370	5370	0
604	20240503	104400	14626210	5370	5370	5370	5370	0
605	20240503	104300	14626210	5370	5370	5370	5370	0
606	20240503	104200	14626210	5370	5370	5370	5370	0
607	20240503	104100	14626210	5370	5380	5380	5370	468
608	20240503	104000	12110740	5390	5390	5390	5390	0
609	20240503	103900	12110740	5390	5390	5390	5390	0
610	20240503	103800	12110740	5390	5390	5390	5390	0
611	20240503	103700	12110740	5390	5390	5390	5390	0
612	20240503	103600	12110740	5390	5390	5390	5390	0
613	20240503	103500	12110740	5390	5390	5390	5390	0
614	20240503	103400	12110740	5390	5390	5390	5390	0
615	20240503	103300	12110740	5390	5390	5390	5390	0
616	20240503	103200	12110740	5390	5390	5390	5390	0
617	20240503	103100	12110740	5390	5390	5390	5390	0
618	20240503	103000	12110740	5390	5390	5390	5390	0
619	20240503	102900	12110740	5390	5390	5390	5390	0
620	20240503	102800	12110740	5390	5390	5390	5390	0
621	20240503	102700	12110740	5390	5390	5390	5390	0
622	20240503	102600	12110740	5390	5390	5390	5390	1
623	20240503	102500	12105350	5390	5390	5390	5390	0
624	20240503	102400	12105350	5390	5390	5390	5390	0
625	20240503	102300	12105350	5390	5390	5390	5390	0
626	20240503	102200	12105350	5390	5390	5390	5390	0
627	20240503	102100	12105350	5390	5390	5390	5390	28
628	20240503	102000	11954430	5390	5390	5390	5390	0
629	20240503	101900	11954430	5390	5390	5390	5390	0
630	20240503	101800	11954430	5390	5390	5390	5390	0
631	20240503	101700	11954430	5390	5390	5390	5390	0
632	20240503	101600	11954430	5390	5390	5390	5390	0
633	20240503	101500	11954430	5390	5390	5390	5390	0
634	20240503	101400	11954430	5390	5390	5390	5390	0
635	20240503	101300	11954430	5390	5390	5390	5390	0
636	20240503	101200	11954430	5390	5390	5390	5390	0
637	20240503	101100	11954430	5390	5390	5390	5390	0
638	20240503	101000	11954430	5390	5390	5390	5390	0
639	20240503	100900	11954430	5390	5390	5390	5390	0
640	20240503	100800	11954430	5390	5390	5390	5390	1
641	20240503	100700	11949040	5390	5390	5390	5390	60
642	20240503	100600	11625640	5390	5390	5390	5390	0
643	20240503	100500	11625640	5390	5390	5390	5390	0
644	20240503	100400	11625640	5390	5390	5390	5390	1
645	20240503	100300	11620250	5390	5390	5390	5390	0
646	20240503	100200	11620250	5390	5390	5390	5390	8
647	20240503	100100	11577130	5390	5390	5390	5390	3
648	20240503	100000	11560960	5390	5390	5390	5390	3
649	20240503	095900	11544790	5390	5390	5390	5390	0
650	20240503	095800	11544790	5390	5390	5390	5390	1
651	20240503	095700	11539400	5390	5390	5390	5390	1
652	20240503	095600	11534010	5390	5390	5390	5390	1
653	20240503	095500	11528620	5390	5390	5390	5390	100
654	20240503	095400	10989620	5380	5380	5380	5380	0
655	20240503	095300	10989620	5380	5380	5380	5380	0
656	20240503	095200	10989620	5380	5380	5380	5380	0
657	20240503	095100	10989620	5380	5380	5380	5380	0
658	20240503	095000	10989620	5380	5390	5400	5380	151
659	20240503	094900	10175910	5400	5400	5400	5400	0
660	20240503	094800	10175910	5400	5400	5400	5400	0
661	20240503	094700	10175910	5400	5400	5400	5400	0
662	20240503	094600	10175910	5400	5400	5400	5400	1
663	20240503	094500	10170510	5390	5390	5390	5390	0
664	20240503	094400	10170510	5390	5390	5390	5390	26
665	20240503	094300	10030370	5390	5390	5390	5390	0
666	20240503	094200	10030370	5390	5390	5390	5390	32
667	20240503	094100	9857890	5400	5390	5400	5390	51
668	20240503	094000	9582990	5390	5390	5390	5390	1
669	20240503	093900	9577600	5390	5390	5390	5390	97
670	20240503	093800	9054770	5390	5390	5390	5390	104
671	20240503	093700	8494210	5370	5360	5370	5360	448
672	20240503	093600	6089530	5350	5350	5350	5350	0
673	20240503	093500	6089530	5350	5350	5350	5350	0
674	20240503	093400	6089530	5350	5350	5350	5350	0
675	20240503	093300	6089530	5350	5350	5350	5350	497
676	20240503	093200	3430580	5350	5350	5350	5350	0
677	20240503	093100	3430580	5350	5350	5350	5350	0
678	20240503	093000	3430580	5350	5350	5350	5350	0
679	20240503	092900	3430580	5350	5350	5350	5350	0
680	20240503	092800	3430580	5350	5350	5350	5350	0
681	20240503	092700	3430580	5350	5350	5350	5350	0
682	20240503	092600	3430580	5350	5350	5350	5350	0
683	20240503	092500	3430580	5350	5350	5350	5350	0
684	20240503	092400	3430580	5350	5350	5350	5350	0
685	20240503	092300	3430580	5350	5350	5350	5350	2
686	20240503	092200	3419880	5350	5350	5350	5350	0
687	20240503	092100	3419880	5350	5350	5350	5350	0
688	20240503	092000	3419880	5350	5350	5350	5350	104
689	20240503	091900	2863480	5350	5350	5350	5350	30
690	20240503	091800	2702980	5370	5370	5370	5370	0
691	20240503	091700	2702980	5370	5370	5370	5370	0
692	20240503	091600	2702980	5370	5370	5370	5370	1
693	20240503	091500	2697610	5340	5340	5340	5340	0
694	20240503	091400	2697610	5340	5340	5340	5340	0
695	20240503	091300	2697610	5340	5360	5360	5340	400
696	20240503	091200	558430	5370	5370	5370	5370	0
697	20240503	091100	558430	5370	5370	5370	5370	0
698	20240503	091000	558430	5370	5370	5370	5370	0
699	20240503	090900	558430	5370	5370	5370	5370	0
700	20240503	090800	558430	5370	5370	5370	5370	0
701	20240503	090700	558430	5370	5370	5370	5370	0
702	20240503	090600	558430	5370	5370	5370	5370	0
703	20240503	090500	558430	5370	5370	5370	5370	0
704	20240503	090400	558430	5370	5370	5370	5370	0
705	20240503	090300	558430	5370	5370	5370	5370	0
706	20240503	090200	558430	5370	5370	5370	5370	0
707	20240503	090100	558430	5370	5380	5440	5370	44
708	20240503	090000	321040	5380	5350	5380	5350	60