KissMeData/070300/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	194900	77913230	2985	2985	2985	2985	602
3	20240503	194800	77913230	2985	2985	2985	2985	0
4	20240503	194700	77913230	2985	2985	2985	2985	0
5	20240503	194600	77913230	2985	2985	2985	2985	0
6	20240503	194500	77913230	2985	2985	2985	2985	0
7	20240503	194400	77913230	2985	2985	2985	2985	0
8	20240503	194300	77913230	2985	2985	2985	2985	0
9	20240503	194200	77913230	2985	2985	2985	2985	0
10	20240503	194100	77913230	2985	2985	2985	2985	0
11	20240503	194000	77913230	2985	2985	2985	2985	0
12	20240503	193900	77913230	2985	2985	2985	2985	0
13	20240503	193800	77913230	2985	2985	2985	2985	0
14	20240503	193700	77913230	2985	2985	2985	2985	0
15	20240503	193600	77913230	2985	2985	2985	2985	0
16	20240503	193500	77913230	2985	2985	2985	2985	0
17	20240503	193400	77913230	2985	2985	2985	2985	0
18	20240503	193300	77913230	2985	2985	2985	2985	0
19	20240503	193200	77913230	2985	2985	2985	2985	0
20	20240503	193100	77913230	2985	2985	2985	2985	0
21	20240503	193000	77913230	2985	2985	2985	2985	0
22	20240503	192900	77913230	2985	2985	2985	2985	0
23	20240503	192800	77913230	2985	2985	2985	2985	0
24	20240503	192700	77913230	2985	2985	2985	2985	0
25	20240503	192600	77913230	2985	2985	2985	2985	0
26	20240503	192500	77913230	2985	2985	2985	2985	0
27	20240503	192400	77913230	2985	2985	2985	2985	0
28	20240503	192300	77913230	2985	2985	2985	2985	0
29	20240503	192200	77913230	2985	2985	2985	2985	0
30	20240503	192100	77913230	2985	2985	2985	2985	0
31	20240503	192000	77913230	2985	2985	2985	2985	0
32	20240503	191900	77913230	2985	2985	2985	2985	602
33	20240503	191800	77913230	2985	2985	2985	2985	0
34	20240503	191700	77913230	2985	2985	2985	2985	0
35	20240503	191600	77913230	2985	2985	2985	2985	0
36	20240503	191500	77913230	2985	2985	2985	2985	0
37	20240503	191400	77913230	2985	2985	2985	2985	0
38	20240503	191300	77913230	2985	2985	2985	2985	0
39	20240503	191200	77913230	2985	2985	2985	2985	0
40	20240503	191100	77913230	2985	2985	2985	2985	0
41	20240503	191000	77913230	2985	2985	2985	2985	0
42	20240503	190900	77913230	2985	2985	2985	2985	0
43	20240503	190800	77913230	2985	2985	2985	2985	0
44	20240503	190700	77913230	2985	2985	2985	2985	0
45	20240503	190600	77913230	2985	2985	2985	2985	0
46	20240503	190500	77913230	2985	2985	2985	2985	0
47	20240503	190400	77913230	2985	2985	2985	2985	0
48	20240503	190300	77913230	2985	2985	2985	2985	0
49	20240503	190200	77913230	2985	2985	2985	2985	0
50	20240503	190100	77913230	2985	2985	2985	2985	0
51	20240503	190000	77913230	2985	2985	2985	2985	0
52	20240503	185900	77913230	2985	2985	2985	2985	0
53	20240503	185800	77913230	2985	2985	2985	2985	0
54	20240503	185700	77913230	2985	2985	2985	2985	0
55	20240503	185600	77913230	2985	2985	2985	2985	0
56	20240503	185500	77913230	2985	2985	2985	2985	0
57	20240503	185400	77913230	2985	2985	2985	2985	0
58	20240503	185300	77913230	2985	2985	2985	2985	0
59	20240503	185200	77913230	2985	2985	2985	2985	0
60	20240503	185100	77913230	2985	2985	2985	2985	0
61	20240503	185000	77913230	2985	2985	2985	2985	0
62	20240503	184900	77913230	2985	2985	2985	2985	602
63	20240503	184800	77913230	2985	2985	2985	2985	0
64	20240503	184700	77913230	2985	2985	2985	2985	0
65	20240503	184600	77913230	2985	2985	2985	2985	0
66	20240503	184500	77913230	2985	2985	2985	2985	0
67	20240503	184400	77913230	2985	2985	2985	2985	0
68	20240503	184300	77913230	2985	2985	2985	2985	0
69	20240503	184200	77913230	2985	2985	2985	2985	0
70	20240503	184100	77913230	2985	2985	2985	2985	0
71	20240503	184000	77913230	2985	2985	2985	2985	0
72	20240503	183900	77913230	2985	2985	2985	2985	0
73	20240503	183800	77913230	2985	2985	2985	2985	0
74	20240503	183700	77913230	2985	2985	2985	2985	0
75	20240503	183600	77913230	2985	2985	2985	2985	0
76	20240503	183500	77913230	2985	2985	2985	2985	0
77	20240503	183400	77913230	2985	2985	2985	2985	0
78	20240503	183300	77913230	2985	2985	2985	2985	0
79	20240503	183200	77913230	2985	2985	2985	2985	0
80	20240503	183100	77913230	2985	2985	2985	2985	0
81	20240503	183000	77913230	2985	2985	2985	2985	0
82	20240503	182900	77913230	2985	2985	2985	2985	0
83	20240503	182800	77913230	2985	2985	2985	2985	0
84	20240503	182700	77913230	2985	2985	2985	2985	0
85	20240503	182600	77913230	2985	2985	2985	2985	0
86	20240503	182500	77913230	2985	2985	2985	2985	0
87	20240503	182400	77913230	2985	2985	2985	2985	0
88	20240503	182300	77913230	2985	2985	2985	2985	0
89	20240503	182200	77913230	2985	2985	2985	2985	0
90	20240503	182100	77913230	2985	2985	2985	2985	0
91	20240503	182000	77913230	2985	2985	2985	2985	0
92	20240503	181900	77913230	2985	2985	2985	2985	602
93	20240503	181800	77913230	2985	2985	2985	2985	0
94	20240503	181700	77913230	2985	2985	2985	2985	0
95	20240503	181600	77913230	2985	2985	2985	2985	0
96	20240503	181500	77913230	2985	2985	2985	2985	0
97	20240503	181400	77913230	2985	2985	2985	2985	0
98	20240503	181300	77913230	2985	2985	2985	2985	0
99	20240503	181200	77913230	2985	2985	2985	2985	0
100	20240503	181100	77913230	2985	2985	2985	2985	0
101	20240503	181000	77913230	2985	2985	2985	2985	0
102	20240503	180900	77913230	2985	2985	2985	2985	0
103	20240503	180800	77913230	2985	2985	2985	2985	0
104	20240503	180700	77913230	2985	2985	2985	2985	0
105	20240503	180600	77913230	2985	2985	2985	2985	0
106	20240503	180500	77913230	2985	2985	2985	2985	0
107	20240503	180400	77913230	2985	2985	2985	2985	0
108	20240503	180300	77913230	2985	2985	2985	2985	0
109	20240503	180200	77913230	2985	2985	2985	2985	0
110	20240503	180100	77913230	2985	2985	2985	2985	0
111	20240503	180000	77913230	2985	2985	2985	2985	0
112	20240503	175900	77913230	2985	2985	2985	2985	0
113	20240503	175800	77913230	2985	2985	2985	2985	0
114	20240503	175700	77913230	2985	2985	2985	2985	0
115	20240503	175600	77913230	2985	2985	2985	2985	0
116	20240503	175500	77913230	2985	2985	2985	2985	0
117	20240503	175400	77913230	2985	2985	2985	2985	0
118	20240503	175300	77913230	2985	2985	2985	2985	0
119	20240503	175200	77913230	2985	2985	2985	2985	0
120	20240503	175100	77913230	2985	2985	2985	2985	0
121	20240503	175000	77913230	2985	2985	2985	2985	0
122	20240503	174900	77913230	2985	2985	2985	2985	602
123	20240503	174800	77913230	2985	2985	2985	2985	0
124	20240503	174700	77913230	2985	2985	2985	2985	0
125	20240503	174600	77913230	2985	2985	2985	2985	0
126	20240503	174500	77913230	2985	2985	2985	2985	0
127	20240503	174400	77913230	2985	2985	2985	2985	0
128	20240503	174300	77913230	2985	2985	2985	2985	0
129	20240503	174200	77913230	2985	2985	2985	2985	0
130	20240503	174100	77913230	2985	2985	2985	2985	0
131	20240503	174000	77913230	2985	2985	2985	2985	0
132	20240503	173900	77913230	2985	2985	2985	2985	0
133	20240503	173800	77913230	2985	2985	2985	2985	0
134	20240503	173700	77913230	2985	2985	2985	2985	0
135	20240503	173600	77913230	2985	2985	2985	2985	0
136	20240503	173500	77913230	2985	2985	2985	2985	0
137	20240503	173400	77913230	2985	2985	2985	2985	0
138	20240503	173300	77913230	2985	2985	2985	2985	0
139	20240503	173200	77913230	2985	2985	2985	2985	0
140	20240503	173100	77913230	2985	2985	2985	2985	0
141	20240503	173000	77913230	2985	2985	2985	2985	0
142	20240503	172900	77913230	2985	2985	2985	2985	0
143	20240503	172800	77913230	2985	2985	2985	2985	0
144	20240503	172700	77913230	2985	2985	2985	2985	0
145	20240503	172600	77913230	2985	2985	2985	2985	0
146	20240503	172500	77913230	2985	2985	2985	2985	0
147	20240503	172400	77913230	2985	2985	2985	2985	0
148	20240503	172300	77913230	2985	2985	2985	2985	0
149	20240503	172200	77913230	2985	2985	2985	2985	0
150	20240503	172100	77913230	2985	2985	2985	2985	0
151	20240503	172000	77913230	2985	2985	2985	2985	0
152	20240503	171900	77913230	2985	2985	2985	2985	602
153	20240503	171800	77913230	2985	2985	2985	2985	0
154	20240503	171700	77913230	2985	2985	2985	2985	0
155	20240503	171600	77913230	2985	2985	2985	2985	0
156	20240503	171500	77913230	2985	2985	2985	2985	0
157	20240503	171400	77913230	2985	2985	2985	2985	0
158	20240503	171300	77913230	2985	2985	2985	2985	0
159	20240503	171200	77913230	2985	2985	2985	2985	0
160	20240503	171100	77913230	2985	2985	2985	2985	0
161	20240503	171000	77913230	2985	2985	2985	2985	0
162	20240503	170900	77913230	2985	2985	2985	2985	0
163	20240503	170800	77913230	2985	2985	2985	2985	0
164	20240503	170700	77913230	2985	2985	2985	2985	0
165	20240503	170600	77913230	2985	2985	2985	2985	0
166	20240503	170500	77913230	2985	2985	2985	2985	0
167	20240503	170400	77913230	2985	2985	2985	2985	0
168	20240503	170300	77913230	2985	2985	2985	2985	0
169	20240503	170200	77913230	2985	2985	2985	2985	0
170	20240503	170100	77913230	2985	2985	2985	2985	0
171	20240503	170000	77913230	2985	2985	2985	2985	0
172	20240503	165900	77913230	2985	2985	2985	2985	0
173	20240503	165800	77913230	2985	2985	2985	2985	0
174	20240503	165700	77913230	2985	2985	2985	2985	0
175	20240503	165600	77913230	2985	2985	2985	2985	0
176	20240503	165500	77913230	2985	2985	2985	2985	0
177	20240503	165400	77913230	2985	2985	2985	2985	0
178	20240503	165300	77913230	2985	2985	2985	2985	0
179	20240503	165200	77913230	2985	2985	2985	2985	0
180	20240503	165100	77913230	2985	2985	2985	2985	0
181	20240503	165000	77913230	2985	2985	2985	2985	0
182	20240503	164900	77913230	2985	2985	2985	2985	602
183	20240503	164800	77913230	2985	2985	2985	2985	0
184	20240503	164700	77913230	2985	2985	2985	2985	0
185	20240503	164600	77913230	2985	2985	2985	2985	0
186	20240503	164500	77913230	2985	2985	2985	2985	0
187	20240503	164400	77913230	2985	2985	2985	2985	0
188	20240503	164300	77913230	2985	2985	2985	2985	0
189	20240503	164200	77913230	2985	2985	2985	2985	0
190	20240503	164100	77913230	2985	2985	2985	2985	0
191	20240503	164000	77913230	2985	2985	2985	2985	0
192	20240503	163900	77913230	2985	2985	2985	2985	0
193	20240503	163800	77913230	2985	2985	2985	2985	0
194	20240503	163700	77913230	2985	2985	2985	2985	0
195	20240503	163600	77913230	2985	2985	2985	2985	0
196	20240503	163500	77913230	2985	2985	2985	2985	0
197	20240503	163400	77913230	2985	2985	2985	2985	0
198	20240503	163300	77913230	2985	2985	2985	2985	0
199	20240503	163200	77913230	2985	2985	2985	2985	0
200	20240503	163100	77913230	2985	2985	2985	2985	0
201	20240503	163000	77913230	2985	2985	2985	2985	0
202	20240503	162900	77913230	2985	2985	2985	2985	0
203	20240503	162800	77913230	2985	2985	2985	2985	0
204	20240503	162700	77913230	2985	2985	2985	2985	0
205	20240503	162600	77913230	2985	2985	2985	2985	0
206	20240503	162500	77913230	2985	2985	2985	2985	0
207	20240503	162400	77913230	2985	2985	2985	2985	0
208	20240503	162300	77913230	2985	2985	2985	2985	0
209	20240503	162200	77913230	2985	2985	2985	2985	0
210	20240503	162100	77913230	2985	2985	2985	2985	0
211	20240503	162000	77913230	2985	2985	2985	2985	0
212	20240503	161900	77913230	2985	2985	2985	2985	602
213	20240503	161800	77913230	2985	2985	2985	2985	0
214	20240503	161700	77913230	2985	2985	2985	2985	0
215	20240503	161600	77913230	2985	2985	2985	2985	0
216	20240503	161500	77913230	2985	2985	2985	2985	0
217	20240503	161400	77913230	2985	2985	2985	2985	0
218	20240503	161300	77913230	2985	2985	2985	2985	0
219	20240503	161200	77913230	2985	2985	2985	2985	0
220	20240503	161100	77913230	2985	2985	2985	2985	0
221	20240503	161000	77913230	2985	2985	2985	2985	0
222	20240503	160900	77913230	2985	2985	2985	2985	0
223	20240503	160800	77913230	2985	2985	2985	2985	0
224	20240503	160700	77913230	2985	2985	2985	2985	0
225	20240503	160600	77913230	2985	2985	2985	2985	0
226	20240503	160500	77913230	2985	2985	2985	2985	0
227	20240503	160400	77913230	2985	2985	2985	2985	0
228	20240503	160300	77913230	2985	2985	2985	2985	0
229	20240503	160200	77913230	2985	2985	2985	2985	0
230	20240503	160100	77913230	2985	2985	2985	2985	0
231	20240503	160000	77913230	2985	2985	2985	2985	0
232	20240503	155900	77913230	2985	2985	2985	2985	0
233	20240503	155800	77913230	2985	2985	2985	2985	0
234	20240503	155700	77913230	2985	2985	2985	2985	0
235	20240503	155600	77913230	2985	2985	2985	2985	0
236	20240503	155500	77913230	2985	2985	2985	2985	0
237	20240503	155400	77913230	2985	2985	2985	2985	0
238	20240503	155300	77913230	2985	2985	2985	2985	0
239	20240503	155200	77913230	2985	2985	2985	2985	0
240	20240503	155100	77913230	2985	2985	2985	2985	0
241	20240503	155000	77913230	2985	2985	2985	2985	0
242	20240503	154900	77913230	2985	2985	2985	2985	602
243	20240503	154800	77913230	2985	2985	2985	2985	0
244	20240503	154700	77913230	2985	2985	2985	2985	0
245	20240503	154600	77913230	2985	2985	2985	2985	0
246	20240503	154500	77913230	2985	2985	2985	2985	0
247	20240503	154400	77913230	2985	2985	2985	2985	0
248	20240503	154300	77913230	2985	2985	2985	2985	0
249	20240503	154200	77913230	2985	2985	2985	2985	0
250	20240503	154100	77913230	2985	2985	2985	2985	0
251	20240503	154000	77913230	2985	2985	2985	2985	0
252	20240503	153900	77913230	2985	2985	2985	2985	0
253	20240503	153800	77913230	2985	2985	2985	2985	0
254	20240503	153700	77913230	2985	2985	2985	2985	0
255	20240503	153600	77913230	2985	2985	2985	2985	0
256	20240503	153500	77913230	2985	2985	2985	2985	0
257	20240503	153400	77913230	2985	2985	2985	2985	0
258	20240503	153300	77913230	2985	2985	2985	2985	0
259	20240503	153200	77913230	2985	2985	2985	2985	0
260	20240503	153100	77913230	2985	2985	2985	2985	0
261	20240503	153000	77913230	2985	2985	2985	2985	602
262	20240503	152900	76116260	2990	2990	2990	2990	0
263	20240503	152800	76116260	2990	2990	2990	2990	0
264	20240503	152700	76116260	2990	2990	2990	2990	0
265	20240503	152600	76116260	2990	2990	2990	2990	0
266	20240503	152500	76116260	2990	2990	2990	2990	0
267	20240503	152400	76116260	2990	2990	2990	2990	0
268	20240503	152300	76116260	2990	2990	2990	2990	0
269	20240503	152200	76116260	2990	2990	2990	2990	0
270	20240503	152100	76116260	2990	2990	2990	2990	0
271	20240503	152000	76116260	2990	2990	2990	2990	0
272	20240503	151900	76116260	2990	2990	2990	2990	0
273	20240503	151800	76116260	2990	2990	2990	2990	0
274	20240503	151700	76116260	2990	2990	2990	2990	0
275	20240503	151600	76116260	2990	2990	2990	2990	0
276	20240503	151500	76116260	2990	2990	2990	2990	0
277	20240503	151400	76116260	2990	2990	2990	2990	0
278	20240503	151300	76116260	2990	2990	2990	2990	0
279	20240503	151200	76116260	2990	2990	2990	2990	0
280	20240503	151100	76116260	2990	2990	2990	2990	0
281	20240503	151000	76116260	2990	2990	2990	2990	0
282	20240503	150900	76116260	2990	2990	2990	2990	0
283	20240503	150800	76116260	2990	2990	2990	2990	0
284	20240503	150700	76116260	2990	2990	2990	2990	0
285	20240503	150600	76116260	2990	2990	2990	2990	0
286	20240503	150500	76116260	2990	2990	2990	2990	0
287	20240503	150400	76116260	2990	2990	2990	2990	0
288	20240503	150300	76116260	2990	2990	2990	2990	0
289	20240503	150200	76116260	2990	2990	2990	2990	0
290	20240503	150100	76116260	2990	2990	2990	2990	0
291	20240503	150000	76116260	2990	2990	2990	2990	0
292	20240503	145900	76116260	2990	2990	2990	2990	0
293	20240503	145800	76116260	2990	2990	2990	2990	0
294	20240503	145700	76116260	2990	2990	2990	2990	0
295	20240503	145600	76116260	2990	2990	2990	2990	0
296	20240503	145500	76116260	2990	2990	2990	2990	0
297	20240503	145400	76116260	2990	2990	2990	2990	0
298	20240503	145300	76116260	2990	2990	2990	2990	0
299	20240503	145200	76116260	2990	2980	2990	2980	50
300	20240503	145100	75967190	2965	2965	2965	2965	0
301	20240503	145000	75967190	2965	2970	2970	2965	21
302	20240503	144900	75904825	2985	2985	2985	2985	0
303	20240503	144800	75904825	2985	2985	2985	2985	0
304	20240503	144700	75904825	2985	2985	2985	2985	0
305	20240503	144600	75904825	2985	2985	2985	2985	0
306	20240503	144500	75904825	2985	2975	2985	2975	3
307	20240503	144400	75895885	2985	2985	2985	2985	0
308	20240503	144300	75895885	2985	2985	2985	2985	0
309	20240503	144200	75895885	2985	2975	2985	2975	1000
310	20240503	144100	72913390	2970	2970	2970	2970	0
311	20240503	144000	72913390	2970	2970	2970	2970	0
312	20240503	143900	72913390	2970	2975	2980	2970	3
313	20240503	143800	72904465	2970	2975	2975	2970	503
314	20240503	143700	71408055	2975	2975	2975	2975	0
315	20240503	143600	71408055	2975	2975	2975	2975	0
316	20240503	143500	71408055	2975	2975	2975	2975	1
317	20240503	143400	71405080	2970	2970	2970	2970	0
318	20240503	143300	71405080	2970	2970	2970	2970	0
319	20240503	143200	71405080	2970	2970	2980	2970	417
320	20240503	143100	70166570	2970	2985	2985	2970	501
321	20240503	143000	68676215	2995	2995	2995	2995	0
322	20240503	142900	68676215	2995	2995	2995	2995	0
323	20240503	142800	68676215	2995	2995	2995	2995	0
324	20240503	142700	68676215	2995	2995	2995	2995	0
325	20240503	142600	68676215	2995	2995	2995	2995	0
326	20240503	142500	68676215	2995	2990	2995	2990	2
327	20240503	142400	68670230	2975	2975	2975	2975	0
328	20240503	142300	68670230	2975	2975	2975	2975	0
329	20240503	142200	68670230	2975	2975	2975	2975	1
330	20240503	142100	68667255	3000	3000	3000	3000	0
331	20240503	142000	68667255	3000	3000	3000	3000	0
332	20240503	141900	68667255	3000	3000	3000	3000	0
333	20240503	141800	68667255	3000	3000	3000	3000	0
334	20240503	141700	68667255	3000	3000	3000	3000	0
335	20240503	141600	68667255	3000	3000	3000	3000	0
336	20240503	141500	68667255	3000	3000	3000	3000	0
337	20240503	141400	68667255	3000	3000	3000	3000	0
338	20240503	141300	68667255	3000	3000	3000	3000	0
339	20240503	141200	68667255	3000	3000	3000	3000	0
340	20240503	141100	68667255	3000	3000	3000	3000	0
341	20240503	141000	68667255	3000	3000	3000	3000	0
342	20240503	140900	68667255	3000	3000	3000	3000	0
343	20240503	140800	68667255	3000	3000	3000	3000	0
344	20240503	140700	68667255	3000	3000	3000	3000	0
345	20240503	140600	68667255	3000	2965	3000	2965	20
346	20240503	140500	68607325	3000	2950	3000	2950	89
347	20240503	140400	68340925	2965	2965	2965	2965	0
348	20240503	140300	68340925	2965	2985	2985	2965	12
349	20240503	140200	68305140	2975	2985	2985	2975	28
350	20240503	140100	68221825	3000	3000	3000	3000	0
351	20240503	140000	68221825	3000	3000	3000	3000	0
352	20240503	135900	68221825	3000	3000	3000	3000	0
353	20240503	135800	68221825	3000	2995	3000	2995	2
354	20240503	135700	68215830	2990	2990	2990	2990	0
355	20240503	135600	68215830	2990	2990	2990	2990	0
356	20240503	135500	68215830	2990	2990	2990	2990	0
357	20240503	135400	68215830	2990	2990	2990	2990	0
358	20240503	135300	68215830	2990	2990	2990	2990	0
359	20240503	135200	68215830	2990	2975	2990	2975	160
360	20240503	135100	67737745	2975	2975	2975	2975	0
361	20240503	135000	67737745	2975	2975	2975	2975	1
362	20240503	134900	67734770	2965	2965	2965	2965	0
363	20240503	134800	67734770	2965	2965	2965	2965	0
364	20240503	134700	67734770	2965	2965	2965	2965	0
365	20240503	134600	67734770	2965	2965	2965	2965	0
366	20240503	134500	67734770	2965	2965	2965	2965	1
367	20240503	134400	67731805	2950	2955	2955	2950	86
368	20240503	134300	67478100	2965	2965	3000	2965	1168
369	20240503	134200	63996795	2965	2965	2965	2965	500
370	20240503	134100	62514295	2965	2965	2965	2965	0
371	20240503	134000	62514295	2965	2965	2965	2965	1
372	20240503	133900	62511330	2965	2965	2965	2965	0
373	20240503	133800	62511330	2965	2955	2965	2955	2
374	20240503	133700	62505410	2955	2955	2955	2955	0
375	20240503	133600	62505410	2955	2955	2955	2955	70
376	20240503	133500	62298560	2955	2955	2955	2955	126
377	20240503	133400	61926230	2955	2955	2955	2955	1
378	20240503	133300	61923275	2950	2950	2950	2950	0
379	20240503	133200	61923275	2950	2950	2950	2950	0
380	20240503	133100	61923275	2950	2950	2950	2950	0
381	20240503	133000	61923275	2950	2950	2950	2950	0
382	20240503	132900	61923275	2950	2950	2950	2950	0
383	20240503	132800	61923275	2950	2950	2950	2950	275
384	20240503	132700	61112025	2950	2950	2950	2950	0
385	20240503	132600	61112025	2950	2950	2950	2950	0
386	20240503	132500	61112025	2950	2950	2950	2950	0
387	20240503	132400	61112025	2950	2950	2950	2950	0
388	20240503	132300	61112025	2950	2950	2950	2950	0
389	20240503	132200	61112025	2950	2950	2950	2950	0
390	20240503	132100	61112025	2950	2950	2950	2950	0
391	20240503	132000	61112025	2950	2950	2950	2950	0
392	20240503	131900	61112025	2950	2950	2950	2950	0
393	20240503	131800	61112025	2950	2950	2950	2950	0
394	20240503	131700	61112025	2950	2950	2950	2950	0
395	20240503	131600	61112025	2950	2950	2950	2950	0
396	20240503	131500	61112025	2950	2950	2950	2950	0
397	20240503	131400	61112025	2950	2950	2950	2950	0
398	20240503	131300	61112025	2950	2950	2950	2950	0
399	20240503	131200	61112025	2950	2950	2950	2950	0
400	20240503	131100	61112025	2950	2950	2950	2950	0
401	20240503	131000	61112025	2950	2950	2950	2950	0
402	20240503	130900	61112025	2950	2950	2950	2950	0
403	20240503	130800	61112025	2950	2950	2950	2950	0
404	20240503	130700	61112025	2950	2950	2950	2950	0
405	20240503	130600	61112025	2950	2950	2950	2950	6
406	20240503	130500	61094325	2950	2950	2950	2950	0
407	20240503	130400	61094325	2950	2950	2950	2950	0
408	20240503	130300	61094325	2950	2950	2950	2950	0
409	20240503	130200	61094325	2950	2950	2950	2950	0
410	20240503	130100	61094325	2950	2950	2950	2950	1
411	20240503	130000	61091375	2925	2925	2925	2925	0
412	20240503	125900	61091375	2925	2925	2925	2925	359
413	20240503	125800	60041300	2915	2955	2955	2915	1766
414	20240503	125700	54838205	2960	2960	2960	2960	100
415	20240503	125600	54542205	2960	2960	2960	2960	100
416	20240503	125500	54246205	2965	2965	2965	2965	0
417	20240503	125400	54246205	2965	2965	2965	2965	0
418	20240503	125300	54246205	2965	2965	2965	2965	0
419	20240503	125200	54246205	2965	2965	2965	2965	0
420	20240503	125100	54246205	2965	2965	2965	2965	0
421	20240503	125000	54246205	2965	2965	2965	2965	0
422	20240503	124900	54246205	2965	2965	2965	2965	0
423	20240503	124800	54246205	2965	2965	2965	2965	0
424	20240503	124700	54246205	2965	2965	2965	2965	0
425	20240503	124600	54246205	2965	2965	2965	2965	0
426	20240503	124500	54246205	2965	2965	2965	2965	0
427	20240503	124400	54246205	2965	2965	2965	2965	0
428	20240503	124300	54246205	2965	2965	2965	2965	0
429	20240503	124200	54246205	2965	2965	2965	2965	92
430	20240503	124100	53973425	2965	2965	2965	2965	0
431	20240503	124000	53973425	2965	2965	2965	2965	0
432	20240503	123900	53973425	2965	2965	2965	2965	0
433	20240503	123800	53973425	2965	2965	2965	2965	0
434	20240503	123700	53973425	2965	2965	2965	2965	0
435	20240503	123600	53973425	2965	2965	2965	2965	0
436	20240503	123500	53973425	2965	2965	2965	2965	0
437	20240503	123400	53973425	2965	2965	2965	2965	0
438	20240503	123300	53973425	2965	2965	2965	2965	0
439	20240503	123200	53973425	2965	2965	2965	2965	0
440	20240503	123100	53973425	2965	2965	2965	2965	0
441	20240503	123000	53973425	2965	2965	2965	2965	0
442	20240503	122900	53973425	2965	2965	2965	2965	0
443	20240503	122800	53973425	2965	2965	2965	2965	11
444	20240503	122700	53940810	2975	2975	2975	2975	0
445	20240503	122600	53940810	2975	2970	2975	2970	3
446	20240503	122500	53931890	2965	2965	2965	2965	10
447	20240503	122400	53902240	2975	2975	2975	2975	0
448	20240503	122300	53902240	2975	2975	2975	2975	0
449	20240503	122200	53902240	2975	2975	2975	2975	0
450	20240503	122100	53902240	2975	2975	2975	2975	0
451	20240503	122000	53902240	2975	2975	2975	2975	0
452	20240503	121900	53902240	2975	2975	2975	2975	0
453	20240503	121800	53902240	2975	2975	2975	2975	0
454	20240503	121700	53902240	2975	2965	2975	2965	2
455	20240503	121600	53896300	2975	2975	2975	2975	0
456	20240503	121500	53896300	2975	2965	2975	2965	200
457	20240503	121400	53302790	2965	2965	2965	2965	0
458	20240503	121300	53302790	2965	2965	2965	2965	2
459	20240503	121200	53296860	2960	2960	2960	2960	0
460	20240503	121100	53296860	2960	2960	2960	2960	0
461	20240503	121000	53296860	2960	2960	2960	2960	249
462	20240503	120900	52559820	2960	2960	2960	2960	0
463	20240503	120800	52559820	2960	2960	2960	2960	0
464	20240503	120700	52559820	2960	2960	2960	2960	0
465	20240503	120600	52559820	2960	2960	2960	2960	0
466	20240503	120500	52559820	2960	2960	2960	2960	0
467	20240503	120400	52559820	2960	2960	2960	2960	0
468	20240503	120300	52559820	2960	2960	2960	2960	0
469	20240503	120200	52559820	2960	2960	2960	2960	0
470	20240503	120100	52559820	2960	2960	2960	2960	0
471	20240503	120000	52559820	2960	2960	2960	2960	0
472	20240503	115900	52559820	2960	2960	2960	2960	0
473	20240503	115800	52559820	2960	2960	2960	2960	0
474	20240503	115700	52559820	2960	2960	2960	2960	0
475	20240503	115600	52559820	2960	2960	2960	2960	0
476	20240503	115500	52559820	2960	2960	2960	2960	0
477	20240503	115400	52559820	2960	2965	2965	2960	400
478	20240503	115300	51374370	2965	2965	2965	2965	0
479	20240503	115200	51374370	2965	2965	2965	2965	0
480	20240503	115100	51374370	2965	2965	2965	2965	202
481	20240503	115000	50775440	2960	2960	2960	2960	0
482	20240503	114900	50775440	2960	2960	2960	2960	0
483	20240503	114800	50775440	2960	2960	2960	2960	0
484	20240503	114700	50775440	2960	2960	2960	2960	0
485	20240503	114600	50775440	2960	2960	2960	2960	0
486	20240503	114500	50775440	2960	2960	2960	2960	0
487	20240503	114400	50775440	2960	2960	2960	2960	0
488	20240503	114300	50775440	2960	2960	2960	2960	62
489	20240503	114200	50591920	2955	2955	2955	2955	0
490	20240503	114100	50591920	2955	2955	2955	2955	0
491	20240503	114000	50591920	2955	2955	2955	2955	100
492	20240503	113900	50296420	2955	2955	2955	2955	70
493	20240503	113800	50089570	2960	2960	2960	2960	2
494	20240503	113700	50083650	2955	2950	2955	2950	13
495	20240503	113600	50045285	2950	2960	2960	2950	620
496	20240503	113500	48215135	2965	2965	2965	2965	25
497	20240503	113400	48141010	2965	2965	2965	2965	7
498	20240503	113300	48120255	2970	2970	2970	2970	0
499	20240503	113200	48120255	2970	2970	2970	2970	0
500	20240503	113100	48120255	2970	2970	2970	2970	0
501	20240503	113000	48120255	2970	2970	2970	2970	0
502	20240503	112900	48120255	2970	2970	2970	2970	0
503	20240503	112800	48120255	2970	2970	2970	2970	0
504	20240503	112700	48120255	2970	2970	2970	2970	0
505	20240503	112600	48120255	2970	2970	2970	2970	0
506	20240503	112500	48120255	2970	2970	2970	2970	0
507	20240503	112400	48120255	2970	2970	2970	2970	0
508	20240503	112300	48120255	2970	2970	2970	2970	0
509	20240503	112200	48120255	2970	2970	2970	2970	0
510	20240503	112100	48120255	2970	2970	2970	2970	0
511	20240503	112000	48120255	2970	2970	2970	2970	0
512	20240503	111900	48120255	2970	2970	2970	2970	0
513	20240503	111800	48120255	2970	2970	2970	2970	0
514	20240503	111700	48120255	2970	2970	2970	2970	0
515	20240503	111600	48120255	2970	2970	2970	2970	0
516	20240503	111500	48120255	2970	2970	2970	2970	0
517	20240503	111400	48120255	2970	2970	2970	2970	0
518	20240503	111300	48120255	2970	2970	2970	2970	0
519	20240503	111200	48120255	2970	2970	2970	2970	2
520	20240503	111100	48114315	2975	2975	2975	2975	0
521	20240503	111000	48114315	2975	2975	2975	2975	0
522	20240503	110900	48114315	2975	2970	2975	2970	2
523	20240503	110800	48108370	2960	2960	2960	2960	0
524	20240503	110700	48108370	2960	2960	2960	2960	0
525	20240503	110600	48108370	2960	2960	2960	2960	0
526	20240503	110500	48108370	2960	2960	2960	2960	0
527	20240503	110400	48108370	2960	2960	2960	2960	0
528	20240503	110300	48108370	2960	2960	2960	2960	1
529	20240503	110200	48105410	2950	2950	2950	2950	0
530	20240503	110100	48105410	2950	2950	2950	2950	998
531	20240503	110000	45161310	2950	2950	2950	2950	355
532	20240503	105900	44114060	2950	2950	2950	2950	0
533	20240503	105800	44114060	2950	2950	2950	2950	0
534	20240503	105700	44114060	2950	2950	2950	2950	0
535	20240503	105600	44114060	2950	2950	2950	2950	0
536	20240503	105500	44114060	2950	2975	2975	2950	172
537	20240503	105400	43605325	2980	2975	2980	2975	4
538	20240503	105300	43593420	2950	2955	2955	2950	86
539	20240503	105200	43339715	2960	2970	2970	2960	88
540	20240503	105100	43079220	2975	2975	2975	2975	1
541	20240503	105000	43076245	2945	2955	2955	2945	365
542	20240503	104900	41999920	2960	2980	2980	2960	393
543	20240503	104800	40834620	2985	2950	2985	2950	9
544	20240503	104700	40807890	2980	2960	2980	2950	374
545	20240503	104600	39704550	2965	2950	2975	2950	740
546	20240503	104500	37515925	2955	2945	2980	2945	384
547	20240503	104400	36377360	2945	2945	2945	2945	0
548	20240503	104300	36377360	2945	2945	2945	2945	4
549	20240503	104200	36365580	2945	2950	2950	2940	365
550	20240503	104100	35292075	2960	2960	2975	2960	379
551	20240503	104000	34168325	2980	2950	2980	2950	115
552	20240503	103900	33828945	2950	2950	2950	2950	2
553	20240503	103800	33823045	2950	2950	2980	2950	203
554	20240503	103700	33224020	2950	2980	2980	2950	582
555	20240503	103600	31501405	2970	2950	2970	2950	13
556	20240503	103500	31462955	2950	2950	2950	2950	150
557	20240503	103400	31020455	2950	2950	2950	2950	0
558	20240503	103300	31020455	2950	2950	2950	2950	0
559	20240503	103200	31020455	2950	2950	2950	2950	100
560	20240503	103100	30725455	2945	2945	2945	2945	0
561	20240503	103000	30725455	2945	2945	2945	2945	0
562	20240503	102900	30725455	2945	2945	2945	2945	0
563	20240503	102800	30725455	2945	2950	2950	2940	743
564	20240503	102700	28539165	2960	2960	2960	2960	1
565	20240503	102600	28536205	2960	2960	2960	2960	0
566	20240503	102500	28536205	2960	2955	2960	2955	2
567	20240503	102400	28530290	2945	2945	2955	2945	69
568	20240503	102300	28326750	2950	2945	2950	2945	87
569	20240503	102200	28070105	2945	2945	2945	2945	149
570	20240503	102100	27631300	2945	2940	2950	2935	378
571	20240503	102000	26518940	2940	2925	2940	2925	114
572	20240503	101900	26183920	2925	2925	2935	2915	194
573	20240503	101800	25617100	2925	2980	2980	2860	4538
574	20240503	101700	12450800	2985	2985	2985	2985	0
575	20240503	101600	12450800	2985	2985	2985	2985	0
576	20240503	101500	12450800	2985	2985	2985	2985	0
577	20240503	101400	12450800	2985	2985	2985	2985	0
578	20240503	101300	12450800	2985	2985	2985	2985	0
579	20240503	101200	12450800	2985	2985	2985	2985	0
580	20240503	101100	12450800	2985	2985	2985	2985	0
581	20240503	101000	12450800	2985	2985	2985	2985	0
582	20240503	100900	12450800	2985	2985	2985	2985	100
583	20240503	100800	12152300	2985	2985	2985	2985	0
584	20240503	100700	12152300	2985	2985	2985	2985	3
585	20240503	100600	12143345	2990	2990	2990	2990	0
586	20240503	100500	12143345	2990	2990	2990	2990	0
587	20240503	100400	12143345	2990	2990	2990	2990	1
588	20240503	100300	12140355	2990	2990	2990	2990	0
589	20240503	100200	12140355	2990	2990	2990	2990	0
590	20240503	100100	12140355	2990	2990	2990	2990	0
591	20240503	100000	12140355	2990	2990	2990	2990	1
592	20240503	095900	12137365	2990	2990	2990	2990	0
593	20240503	095800	12137365	2990	2990	2990	2990	0
594	20240503	095700	12137365	2990	2990	2990	2990	0
595	20240503	095600	12137365	2990	2990	2990	2990	0
596	20240503	095500	12137365	2990	2990	2990	2990	10
597	20240503	095400	12107465	2990	2990	2990	2990	0
598	20240503	095300	12107465	2990	2990	2990	2990	0
599	20240503	095200	12107465	2990	2990	2990	2990	0
600	20240503	095100	12107465	2990	2990	2990	2990	302
601	20240503	095000	11204485	2995	2995	2995	2995	0
602	20240503	094900	11204485	2995	2995	2995	2995	0
603	20240503	094800	11204485	2995	2995	2995	2995	1
604	20240503	094700	11201490	3000	3000	3000	3000	0
605	20240503	094600	11201490	3000	3000	3000	3000	0
606	20240503	094500	11201490	3000	3000	3000	3000	0
607	20240503	094400	11201490	3000	3000	3000	3000	0
608	20240503	094300	11201490	3000	3000	3000	3000	0
609	20240503	094200	11201490	3000	3000	3000	3000	0
610	20240503	094100	11201490	3000	3000	3000	3000	0
611	20240503	094000	11201490	3000	3000	3000	3000	0
612	20240503	093900	11201490	3000	3000	3000	3000	0
613	20240503	093800	11201490	3000	3000	3000	3000	0
614	20240503	093700	11201490	3000	3000	3000	3000	0
615	20240503	093600	11201490	3000	3000	3000	3000	0
616	20240503	093500	11201490	3000	3000	3000	3000	0
617	20240503	093400	11201490	3000	3000	3000	3000	0
618	20240503	093300	11201490	3000	3000	3000	3000	0
619	20240503	093200	11201490	3000	3000	3000	3000	0
620	20240503	093100	11201490	3000	3000	3000	3000	1
621	20240503	093000	11198490	3005	3005	3005	3005	0
622	20240503	092900	11198490	3005	3005	3005	3005	0
623	20240503	092800	11198490	3005	3005	3005	3005	1
624	20240503	092700	11195485	3005	3005	3005	3005	46
625	20240503	092600	11057255	3005	3005	3005	3005	0
626	20240503	092500	11057255	3005	3005	3005	3005	0
627	20240503	092400	11057255	3005	3005	3005	3005	0
628	20240503	092300	11057255	3005	3005	3005	3005	0
629	20240503	092200	11057255	3005	3005	3005	3005	0
630	20240503	092100	11057255	3005	3005	3005	3005	0
631	20240503	092000	11057255	3005	3005	3005	3005	0
632	20240503	091900	11057255	3005	3005	3005	3005	0
633	20240503	091800	11057255	3005	3005	3005	3005	0
634	20240503	091700	11057255	3005	3005	3005	3005	0
635	20240503	091600	11057255	3005	3005	3005	3005	0
636	20240503	091500	11057255	3005	3005	3005	3005	0
637	20240503	091400	11057255	3005	3005	3005	3005	0
638	20240503	091300	11057255	3005	3005	3005	3005	0
639	20240503	091200	11057255	3005	3005	3005	3005	0
640	20240503	091100	11057255	3005	3005	3005	3005	0
641	20240503	091000	11057255	3005	3010	3010	3005	1050
642	20240503	090900	7897365	3010	3010	3010	3010	1
643	20240503	090800	7894355	3005	3005	3005	3005	0
644	20240503	090700	7894355	3005	3010	3010	3005	77
645	20240503	090600	7662935	3010	3010	3010	3010	1
646	20240503	090500	7659925	3005	3005	3005	3005	0
647	20240503	090400	7659925	3005	3005	3005	3005	99
648	20240503	090300	7362430	3010	3010	3010	3010	17
649	20240503	090200	7311260	3010	3005	3010	3005	7
650	20240503	090100	7290220	3010	3010	3010	3010	39
651	20240503	090000	7172830	3010	3010	3010	3010	2383