KissMeData/275630/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	210000	52665870	4150	4150	4150	4150	59
3	20240503	205900	52665870	4150	4150	4150	4150	0
4	20240503	205800	52665870	4150	4150	4150	4150	0
5	20240503	205700	52665870	4150	4150	4150	4150	0
6	20240503	205600	52665870	4150	4150	4150	4150	0
7	20240503	205500	52665870	4150	4150	4150	4150	0
8	20240503	205400	52665870	4150	4150	4150	4150	0
9	20240503	205300	52665870	4150	4150	4150	4150	0
10	20240503	205200	52665870	4150	4150	4150	4150	0
11	20240503	205100	52665870	4150	4150	4150	4150	0
12	20240503	205000	52665870	4150	4150	4150	4150	0
13	20240503	204900	52665870	4150	4150	4150	4150	0
14	20240503	204800	52665870	4150	4150	4150	4150	0
15	20240503	204700	52665870	4150	4150	4150	4150	0
16	20240503	204600	52665870	4150	4150	4150	4150	0
17	20240503	204500	52665870	4150	4150	4150	4150	0
18	20240503	204400	52665870	4150	4150	4150	4150	0
19	20240503	204300	52665870	4150	4150	4150	4150	0
20	20240503	204200	52665870	4150	4150	4150	4150	0
21	20240503	204100	52665870	4150	4150	4150	4150	0
22	20240503	204000	52665870	4150	4150	4150	4150	0
23	20240503	203900	52665870	4150	4150	4150	4150	0
24	20240503	203800	52665870	4150	4150	4150	4150	0
25	20240503	203700	52665870	4150	4150	4150	4150	0
26	20240503	203600	52665870	4150	4150	4150	4150	0
27	20240503	203500	52665870	4150	4150	4150	4150	0
28	20240503	203400	52665870	4150	4150	4150	4150	0
29	20240503	203300	52665870	4150	4150	4150	4150	0
30	20240503	203200	52665870	4150	4150	4150	4150	0
31	20240503	203100	52665870	4150	4150	4150	4150	0
32	20240503	203000	52665870	4150	4150	4150	4150	59
33	20240503	202900	52665870	4150	4150	4150	4150	0
34	20240503	202800	52665870	4150	4150	4150	4150	0
35	20240503	202700	52665870	4150	4150	4150	4150	0
36	20240503	202600	52665870	4150	4150	4150	4150	0
37	20240503	202500	52665870	4150	4150	4150	4150	0
38	20240503	202400	52665870	4150	4150	4150	4150	0
39	20240503	202300	52665870	4150	4150	4150	4150	0
40	20240503	202200	52665870	4150	4150	4150	4150	0
41	20240503	202100	52665870	4150	4150	4150	4150	0
42	20240503	202000	52665870	4150	4150	4150	4150	0
43	20240503	201900	52665870	4150	4150	4150	4150	0
44	20240503	201800	52665870	4150	4150	4150	4150	0
45	20240503	201700	52665870	4150	4150	4150	4150	0
46	20240503	201600	52665870	4150	4150	4150	4150	0
47	20240503	201500	52665870	4150	4150	4150	4150	0
48	20240503	201400	52665870	4150	4150	4150	4150	0
49	20240503	201300	52665870	4150	4150	4150	4150	0
50	20240503	201200	52665870	4150	4150	4150	4150	0
51	20240503	201100	52665870	4150	4150	4150	4150	0
52	20240503	201000	52665870	4150	4150	4150	4150	0
53	20240503	200900	52665870	4150	4150	4150	4150	0
54	20240503	200800	52665870	4150	4150	4150	4150	0
55	20240503	200700	52665870	4150	4150	4150	4150	0
56	20240503	200600	52665870	4150	4150	4150	4150	0
57	20240503	200500	52665870	4150	4150	4150	4150	0
58	20240503	200400	52665870	4150	4150	4150	4150	0
59	20240503	200300	52665870	4150	4150	4150	4150	0
60	20240503	200200	52665870	4150	4150	4150	4150	0
61	20240503	200100	52665870	4150	4150	4150	4150	0
62	20240503	200000	52665870	4150	4150	4150	4150	59
63	20240503	195900	52665870	4150	4150	4150	4150	0
64	20240503	195800	52665870	4150	4150	4150	4150	0
65	20240503	195700	52665870	4150	4150	4150	4150	0
66	20240503	195600	52665870	4150	4150	4150	4150	0
67	20240503	195500	52665870	4150	4150	4150	4150	0
68	20240503	195400	52665870	4150	4150	4150	4150	0
69	20240503	195300	52665870	4150	4150	4150	4150	0
70	20240503	195200	52665870	4150	4150	4150	4150	0
71	20240503	195100	52665870	4150	4150	4150	4150	0
72	20240503	195000	52665870	4150	4150	4150	4150	0
73	20240503	194900	52665870	4150	4150	4150	4150	0
74	20240503	194800	52665870	4150	4150	4150	4150	0
75	20240503	194700	52665870	4150	4150	4150	4150	0
76	20240503	194600	52665870	4150	4150	4150	4150	0
77	20240503	194500	52665870	4150	4150	4150	4150	0
78	20240503	194400	52665870	4150	4150	4150	4150	0
79	20240503	194300	52665870	4150	4150	4150	4150	0
80	20240503	194200	52665870	4150	4150	4150	4150	0
81	20240503	194100	52665870	4150	4150	4150	4150	0
82	20240503	194000	52665870	4150	4150	4150	4150	0
83	20240503	193900	52665870	4150	4150	4150	4150	0
84	20240503	193800	52665870	4150	4150	4150	4150	0
85	20240503	193700	52665870	4150	4150	4150	4150	0
86	20240503	193600	52665870	4150	4150	4150	4150	0
87	20240503	193500	52665870	4150	4150	4150	4150	0
88	20240503	193400	52665870	4150	4150	4150	4150	0
89	20240503	193300	52665870	4150	4150	4150	4150	0
90	20240503	193200	52665870	4150	4150	4150	4150	0
91	20240503	193100	52665870	4150	4150	4150	4150	0
92	20240503	193000	52665870	4150	4150	4150	4150	59
93	20240503	192900	52665870	4150	4150	4150	4150	0
94	20240503	192800	52665870	4150	4150	4150	4150	0
95	20240503	192700	52665870	4150	4150	4150	4150	0
96	20240503	192600	52665870	4150	4150	4150	4150	0
97	20240503	192500	52665870	4150	4150	4150	4150	0
98	20240503	192400	52665870	4150	4150	4150	4150	0
99	20240503	192300	52665870	4150	4150	4150	4150	0
100	20240503	192200	52665870	4150	4150	4150	4150	0
101	20240503	192100	52665870	4150	4150	4150	4150	0
102	20240503	192000	52665870	4150	4150	4150	4150	0
103	20240503	191900	52665870	4150	4150	4150	4150	0
104	20240503	191800	52665870	4150	4150	4150	4150	0
105	20240503	191700	52665870	4150	4150	4150	4150	0
106	20240503	191600	52665870	4150	4150	4150	4150	0
107	20240503	191500	52665870	4150	4150	4150	4150	0
108	20240503	191400	52665870	4150	4150	4150	4150	0
109	20240503	191300	52665870	4150	4150	4150	4150	0
110	20240503	191200	52665870	4150	4150	4150	4150	0
111	20240503	191100	52665870	4150	4150	4150	4150	0
112	20240503	191000	52665870	4150	4150	4150	4150	0
113	20240503	190900	52665870	4150	4150	4150	4150	0
114	20240503	190800	52665870	4150	4150	4150	4150	0
115	20240503	190700	52665870	4150	4150	4150	4150	0
116	20240503	190600	52665870	4150	4150	4150	4150	0
117	20240503	190500	52665870	4150	4150	4150	4150	0
118	20240503	190400	52665870	4150	4150	4150	4150	0
119	20240503	190300	52665870	4150	4150	4150	4150	0
120	20240503	190200	52665870	4150	4150	4150	4150	0
121	20240503	190100	52665870	4150	4150	4150	4150	0
122	20240503	190000	52665870	4150	4150	4150	4150	59
123	20240503	185900	52665870	4150	4150	4150	4150	0
124	20240503	185800	52665870	4150	4150	4150	4150	0
125	20240503	185700	52665870	4150	4150	4150	4150	0
126	20240503	185600	52665870	4150	4150	4150	4150	0
127	20240503	185500	52665870	4150	4150	4150	4150	0
128	20240503	185400	52665870	4150	4150	4150	4150	0
129	20240503	185300	52665870	4150	4150	4150	4150	0
130	20240503	185200	52665870	4150	4150	4150	4150	0
131	20240503	185100	52665870	4150	4150	4150	4150	0
132	20240503	185000	52665870	4150	4150	4150	4150	0
133	20240503	184900	52665870	4150	4150	4150	4150	0
134	20240503	184800	52665870	4150	4150	4150	4150	0
135	20240503	184700	52665870	4150	4150	4150	4150	0
136	20240503	184600	52665870	4150	4150	4150	4150	0
137	20240503	184500	52665870	4150	4150	4150	4150	0
138	20240503	184400	52665870	4150	4150	4150	4150	0
139	20240503	184300	52665870	4150	4150	4150	4150	0
140	20240503	184200	52665870	4150	4150	4150	4150	0
141	20240503	184100	52665870	4150	4150	4150	4150	0
142	20240503	184000	52665870	4150	4150	4150	4150	0
143	20240503	183900	52665870	4150	4150	4150	4150	0
144	20240503	183800	52665870	4150	4150	4150	4150	0
145	20240503	183700	52665870	4150	4150	4150	4150	0
146	20240503	183600	52665870	4150	4150	4150	4150	0
147	20240503	183500	52665870	4150	4150	4150	4150	0
148	20240503	183400	52665870	4150	4150	4150	4150	0
149	20240503	183300	52665870	4150	4150	4150	4150	0
150	20240503	183200	52665870	4150	4150	4150	4150	0
151	20240503	183100	52665870	4150	4150	4150	4150	0
152	20240503	183000	52665870	4150	4150	4150	4150	59
153	20240503	182900	52665870	4150	4150	4150	4150	0
154	20240503	182800	52665870	4150	4150	4150	4150	0
155	20240503	182700	52665870	4150	4150	4150	4150	0
156	20240503	182600	52665870	4150	4150	4150	4150	0
157	20240503	182500	52665870	4150	4150	4150	4150	0
158	20240503	182400	52665870	4150	4150	4150	4150	0
159	20240503	182300	52665870	4150	4150	4150	4150	0
160	20240503	182200	52665870	4150	4150	4150	4150	0
161	20240503	182100	52665870	4150	4150	4150	4150	0
162	20240503	182000	52665870	4150	4150	4150	4150	0
163	20240503	181900	52665870	4150	4150	4150	4150	0
164	20240503	181800	52665870	4150	4150	4150	4150	0
165	20240503	181700	52665870	4150	4150	4150	4150	0
166	20240503	181600	52665870	4150	4150	4150	4150	0
167	20240503	181500	52665870	4150	4150	4150	4150	0
168	20240503	181400	52665870	4150	4150	4150	4150	0
169	20240503	181300	52665870	4150	4150	4150	4150	0
170	20240503	181200	52665870	4150	4150	4150	4150	0
171	20240503	181100	52665870	4150	4150	4150	4150	0
172	20240503	181000	52665870	4150	4150	4150	4150	0
173	20240503	180900	52665870	4150	4150	4150	4150	0
174	20240503	180800	52665870	4150	4150	4150	4150	0
175	20240503	180700	52665870	4150	4150	4150	4150	0
176	20240503	180600	52665870	4150	4150	4150	4150	0
177	20240503	180500	52665870	4150	4150	4150	4150	0
178	20240503	180400	52665870	4150	4150	4150	4150	0
179	20240503	180300	52665870	4150	4150	4150	4150	0
180	20240503	180200	52665870	4150	4150	4150	4150	0
181	20240503	180100	52665870	4150	4150	4150	4150	0
182	20240503	180000	52665870	4150	4150	4150	4150	59
183	20240503	175900	52665870	4150	4150	4150	4150	0
184	20240503	175800	52665870	4150	4150	4150	4150	0
185	20240503	175700	52665870	4150	4150	4150	4150	0
186	20240503	175600	52665870	4150	4150	4150	4150	0
187	20240503	175500	52665870	4150	4150	4150	4150	0
188	20240503	175400	52665870	4150	4150	4150	4150	0
189	20240503	175300	52665870	4150	4150	4150	4150	0
190	20240503	175200	52665870	4150	4150	4150	4150	0
191	20240503	175100	52665870	4150	4150	4150	4150	0
192	20240503	175000	52665870	4150	4150	4150	4150	0
193	20240503	174900	52665870	4150	4150	4150	4150	0
194	20240503	174800	52665870	4150	4150	4150	4150	0
195	20240503	174700	52665870	4150	4150	4150	4150	0
196	20240503	174600	52665870	4150	4150	4150	4150	0
197	20240503	174500	52665870	4150	4150	4150	4150	0
198	20240503	174400	52665870	4150	4150	4150	4150	0
199	20240503	174300	52665870	4150	4150	4150	4150	0
200	20240503	174200	52665870	4150	4150	4150	4150	0
201	20240503	174100	52665870	4150	4150	4150	4150	0
202	20240503	174000	52665870	4150	4150	4150	4150	0
203	20240503	173900	52665870	4150	4150	4150	4150	0
204	20240503	173800	52665870	4150	4150	4150	4150	0
205	20240503	173700	52665870	4150	4150	4150	4150	0
206	20240503	173600	52665870	4150	4150	4150	4150	0
207	20240503	173500	52665870	4150	4150	4150	4150	0
208	20240503	173400	52665870	4150	4150	4150	4150	0
209	20240503	173300	52665870	4150	4150	4150	4150	0
210	20240503	173200	52665870	4150	4150	4150	4150	0
211	20240503	173100	52665870	4150	4150	4150	4150	0
212	20240503	173000	52665870	4150	4150	4150	4150	59
213	20240503	172900	52665870	4150	4150	4150	4150	0
214	20240503	172800	52665870	4150	4150	4150	4150	0
215	20240503	172700	52665870	4150	4150	4150	4150	0
216	20240503	172600	52665870	4150	4150	4150	4150	0
217	20240503	172500	52665870	4150	4150	4150	4150	0
218	20240503	172400	52665870	4150	4150	4150	4150	0
219	20240503	172300	52665870	4150	4150	4150	4150	0
220	20240503	172200	52665870	4150	4150	4150	4150	0
221	20240503	172100	52665870	4150	4150	4150	4150	0
222	20240503	172000	52665870	4150	4150	4150	4150	0
223	20240503	171900	52665870	4150	4150	4150	4150	0
224	20240503	171800	52665870	4150	4150	4150	4150	0
225	20240503	171700	52665870	4150	4150	4150	4150	0
226	20240503	171600	52665870	4150	4150	4150	4150	0
227	20240503	171500	52665870	4150	4150	4150	4150	0
228	20240503	171400	52665870	4150	4150	4150	4150	0
229	20240503	171300	52665870	4150	4150	4150	4150	0
230	20240503	171200	52665870	4150	4150	4150	4150	0
231	20240503	171100	52665870	4150	4150	4150	4150	0
232	20240503	171000	52665870	4150	4150	4150	4150	0
233	20240503	170900	52665870	4150	4150	4150	4150	0
234	20240503	170800	52665870	4150	4150	4150	4150	0
235	20240503	170700	52665870	4150	4150	4150	4150	0
236	20240503	170600	52665870	4150	4150	4150	4150	0
237	20240503	170500	52665870	4150	4150	4150	4150	0
238	20240503	170400	52665870	4150	4150	4150	4150	0
239	20240503	170300	52665870	4150	4150	4150	4150	0
240	20240503	170200	52665870	4150	4150	4150	4150	0
241	20240503	170100	52665870	4150	4150	4150	4150	0
242	20240503	170000	52665870	4150	4150	4150	4150	59
243	20240503	165900	52665870	4150	4150	4150	4150	0
244	20240503	165800	52665870	4150	4150	4150	4150	0
245	20240503	165700	52665870	4150	4150	4150	4150	0
246	20240503	165600	52665870	4150	4150	4150	4150	0
247	20240503	165500	52665870	4150	4150	4150	4150	0
248	20240503	165400	52665870	4150	4150	4150	4150	0
249	20240503	165300	52665870	4150	4150	4150	4150	0
250	20240503	165200	52665870	4150	4150	4150	4150	0
251	20240503	165100	52665870	4150	4150	4150	4150	0
252	20240503	165000	52665870	4150	4150	4150	4150	0
253	20240503	164900	52665870	4150	4150	4150	4150	0
254	20240503	164800	52665870	4150	4150	4150	4150	0
255	20240503	164700	52665870	4150	4150	4150	4150	0
256	20240503	164600	52665870	4150	4150	4150	4150	0
257	20240503	164500	52665870	4150	4150	4150	4150	0
258	20240503	164400	52665870	4150	4150	4150	4150	0
259	20240503	164300	52665870	4150	4150	4150	4150	0
260	20240503	164200	52665870	4150	4150	4150	4150	0
261	20240503	164100	52665870	4150	4150	4150	4150	0
262	20240503	164000	52665870	4150	4150	4150	4150	0
263	20240503	163900	52665870	4150	4150	4150	4150	0
264	20240503	163800	52665870	4150	4150	4150	4150	0
265	20240503	163700	52665870	4150	4150	4150	4150	0
266	20240503	163600	52665870	4150	4150	4150	4150	0
267	20240503	163500	52665870	4150	4150	4150	4150	0
268	20240503	163400	52665870	4150	4150	4150	4150	0
269	20240503	163300	52665870	4150	4150	4150	4150	0
270	20240503	163200	52665870	4150	4150	4150	4150	0
271	20240503	163100	52665870	4150	4150	4150	4150	0
272	20240503	163000	52665870	4150	4150	4150	4150	59
273	20240503	162900	52665870	4150	4150	4150	4150	0
274	20240503	162800	52665870	4150	4150	4150	4150	0
275	20240503	162700	52665870	4150	4150	4150	4150	0
276	20240503	162600	52665870	4150	4150	4150	4150	0
277	20240503	162500	52665870	4150	4150	4150	4150	0
278	20240503	162400	52665870	4150	4150	4150	4150	0
279	20240503	162300	52665870	4150	4150	4150	4150	0
280	20240503	162200	52665870	4150	4150	4150	4150	0
281	20240503	162100	52665870	4150	4150	4150	4150	0
282	20240503	162000	52665870	4150	4150	4150	4150	0
283	20240503	161900	52665870	4150	4150	4150	4150	0
284	20240503	161800	52665870	4150	4150	4150	4150	0
285	20240503	161700	52665870	4150	4150	4150	4150	0
286	20240503	161600	52665870	4150	4150	4150	4150	0
287	20240503	161500	52665870	4150	4150	4150	4150	0
288	20240503	161400	52665870	4150	4150	4150	4150	0
289	20240503	161300	52665870	4150	4150	4150	4150	0
290	20240503	161200	52665870	4150	4150	4150	4150	0
291	20240503	161100	52665870	4150	4150	4150	4150	0
292	20240503	161000	52665870	4150	4150	4150	4150	0
293	20240503	160900	52665870	4150	4150	4150	4150	0
294	20240503	160800	52665870	4150	4150	4150	4150	0
295	20240503	160700	52665870	4150	4150	4150	4150	0
296	20240503	160600	52665870	4150	4150	4150	4150	0
297	20240503	160500	52665870	4150	4150	4150	4150	0
298	20240503	160400	52665870	4150	4150	4150	4150	0
299	20240503	160300	52665870	4150	4150	4150	4150	0
300	20240503	160200	52665870	4150	4150	4150	4150	0
301	20240503	160100	52665870	4150	4150	4150	4150	0
302	20240503	160000	52665870	4150	4150	4150	4150	59
303	20240503	155900	52665870	4150	4150	4150	4150	0
304	20240503	155800	52665870	4150	4150	4150	4150	0
305	20240503	155700	52665870	4150	4150	4150	4150	0
306	20240503	155600	52665870	4150	4150	4150	4150	0
307	20240503	155500	52665870	4150	4150	4150	4150	0
308	20240503	155400	52665870	4150	4150	4150	4150	0
309	20240503	155300	52665870	4150	4150	4150	4150	0
310	20240503	155200	52665870	4150	4150	4150	4150	0
311	20240503	155100	52665870	4150	4150	4150	4150	0
312	20240503	155000	52665870	4150	4150	4150	4150	0
313	20240503	154900	52665870	4150	4150	4150	4150	0
314	20240503	154800	52665870	4150	4150	4150	4150	0
315	20240503	154700	52665870	4150	4150	4150	4150	0
316	20240503	154600	52665870	4150	4150	4150	4150	0
317	20240503	154500	52665870	4150	4150	4150	4150	0
318	20240503	154400	52665870	4150	4150	4150	4150	0
319	20240503	154300	52665870	4150	4150	4150	4150	0
320	20240503	154200	52665870	4150	4150	4150	4150	0
321	20240503	154100	52665870	4150	4150	4150	4150	0
322	20240503	154000	52665870	4150	4150	4150	4150	0
323	20240503	153900	52665870	4150	4150	4150	4150	0
324	20240503	153800	52665870	4150	4150	4150	4150	0
325	20240503	153700	52665870	4150	4150	4150	4150	0
326	20240503	153600	52665870	4150	4150	4150	4150	0
327	20240503	153500	52665870	4150	4150	4150	4150	0
328	20240503	153400	52665870	4150	4150	4150	4150	0
329	20240503	153300	52665870	4150	4150	4150	4150	0
330	20240503	153200	52665870	4150	4150	4150	4150	0
331	20240503	153100	52665870	4150	4150	4150	4150	0
332	20240503	153000	52665870	4150	4150	4150	4150	118
333	20240503	152900	52421020	4145	4145	4145	4145	0
334	20240503	152800	52421020	4145	4145	4145	4145	0
335	20240503	152700	52421020	4145	4145	4145	4145	0
336	20240503	152600	52421020	4145	4145	4145	4145	0
337	20240503	152500	52421020	4145	4145	4145	4145	0
338	20240503	152400	52421020	4145	4145	4145	4145	0
339	20240503	152300	52421020	4145	4145	4145	4145	0
340	20240503	152200	52421020	4145	4145	4145	4145	0
341	20240503	152100	52421020	4145	4145	4145	4145	0
342	20240503	152000	52421020	4145	4145	4145	4145	0
343	20240503	151900	52421020	4145	4145	4145	4145	0
344	20240503	151800	52421020	4145	4145	4145	4145	0
345	20240503	151700	52421020	4145	4145	4145	4145	5
346	20240503	151600	52400295	4145	4155	4155	4145	44
347	20240503	151500	52217755	4155	4155	4155	4155	0
348	20240503	151400	52217755	4155	4155	4155	4150	69
349	20240503	151300	51931095	4155	4155	4155	4155	0
350	20240503	151200	51931095	4155	4155	4155	4155	1
351	20240503	151100	51926940	4150	4150	4150	4150	0
352	20240503	151000	51926940	4150	4150	4150	4150	18
353	20240503	150900	51852240	4150	4150	4150	4150	0
354	20240503	150800	51852240	4150	4150	4150	4150	0
355	20240503	150700	51852240	4150	4150	4150	4150	0
356	20240503	150600	51852240	4150	4150	4150	4150	71
357	20240503	150500	51557590	4150	4150	4150	4150	0
358	20240503	150400	51557590	4150	4150	4150	4150	0
359	20240503	150300	51557590	4150	4150	4150	4150	0
360	20240503	150200	51557590	4150	4150	4150	4150	0
361	20240503	150100	51557590	4150	4150	4150	4150	0
362	20240503	150000	51557590	4150	4150	4150	4150	0
363	20240503	145900	51557590	4150	4150	4150	4150	0
364	20240503	145800	51557590	4150	4150	4150	4150	0
365	20240503	145700	51557590	4150	4150	4150	4150	0
366	20240503	145600	51557590	4150	4150	4150	4150	0
367	20240503	145500	51557590	4150	4150	4150	4150	0
368	20240503	145400	51557590	4150	4150	4150	4150	0
369	20240503	145300	51557590	4150	4150	4150	4150	0
370	20240503	145200	51557590	4150	4150	4150	4150	0
371	20240503	145100	51557590	4150	4150	4150	4150	0
372	20240503	145000	51557590	4150	4150	4150	4150	0
373	20240503	144900	51557590	4150	4150	4150	4150	0
374	20240503	144800	51557590	4150	4115	4150	4115	2
375	20240503	144700	51549325	4105	4105	4105	4105	0
376	20240503	144600	51549325	4105	4105	4105	4105	0
377	20240503	144500	51549325	4105	4105	4105	4105	0
378	20240503	144400	51549325	4105	4105	4105	4105	0
379	20240503	144300	51549325	4105	4105	4105	4105	0
380	20240503	144200	51549325	4105	4105	4105	4105	0
381	20240503	144100	51549325	4105	4105	4105	4105	0
382	20240503	144000	51549325	4105	4125	4125	4105	3007
383	20240503	143900	39187670	4125	4125	4125	4125	0
384	20240503	143800	39187670	4125	4125	4125	4125	0
385	20240503	143700	39187670	4125	4125	4125	4125	0
386	20240503	143600	39187670	4125	4125	4125	4125	0
387	20240503	143500	39187670	4125	4125	4125	4125	21
388	20240503	143400	39101045	4155	4155	4155	4155	0
389	20240503	143300	39101045	4155	4155	4155	4155	0
390	20240503	143200	39101045	4155	4155	4155	4155	0
391	20240503	143100	39101045	4155	4155	4155	4155	0
392	20240503	143000	39101045	4155	4155	4155	4155	0
393	20240503	142900	39101045	4155	4155	4155	4155	0
394	20240503	142800	39101045	4155	4155	4155	4155	0
395	20240503	142700	39101045	4155	4155	4155	4155	0
396	20240503	142600	39101045	4155	4155	4155	4155	0
397	20240503	142500	39101045	4155	4155	4155	4155	0
398	20240503	142400	39101045	4155	4155	4155	4155	0
399	20240503	142300	39101045	4155	4155	4155	4155	0
400	20240503	142200	39101045	4155	4155	4155	4155	0
401	20240503	142100	39101045	4155	4155	4155	4155	1
402	20240503	142000	39096890	4125	4125	4125	4125	7
403	20240503	141900	39068015	4125	4125	4125	4125	0
404	20240503	141800	39068015	4125	4125	4125	4125	0
405	20240503	141700	39068015	4125	4125	4125	4125	0
406	20240503	141600	39068015	4125	4125	4125	4125	0
407	20240503	141500	39068015	4125	4125	4125	4125	21
408	20240503	141400	38981390	4155	4155	4155	4155	0
409	20240503	141300	38981390	4155	4155	4155	4155	0
410	20240503	141200	38981390	4155	4155	4155	4155	0
411	20240503	141100	38981390	4155	4155	4155	4155	0
412	20240503	141000	38981390	4155	4155	4155	4155	0
413	20240503	140900	38981390	4155	4155	4155	4155	0
414	20240503	140800	38981390	4155	4155	4155	4155	0
415	20240503	140700	38981390	4155	4155	4155	4155	0
416	20240503	140600	38981390	4155	4155	4155	4155	0
417	20240503	140500	38981390	4155	4155	4155	4155	0
418	20240503	140400	38981390	4155	4155	4155	4155	0
419	20240503	140300	38981390	4155	4155	4155	4155	0
420	20240503	140200	38981390	4155	4155	4155	4155	0
421	20240503	140100	38981390	4155	4155	4155	4155	0
422	20240503	140000	38981390	4155	4125	4155	4125	10
423	20240503	135900	38940090	4125	4125	4125	4125	0
424	20240503	135800	38940090	4125	4125	4125	4125	0
425	20240503	135700	38940090	4125	4125	4125	4125	0
426	20240503	135600	38940090	4125	4125	4125	4125	0
427	20240503	135500	38940090	4125	4125	4125	4125	21
428	20240503	135400	38853465	4125	4125	4125	4125	0
429	20240503	135300	38853465	4125	4125	4125	4125	0
430	20240503	135200	38853465	4125	4125	4125	4125	0
431	20240503	135100	38853465	4125	4125	4125	4125	0
432	20240503	135000	38853465	4125	4125	4125	4125	1139
433	20240503	134900	34155090	4130	4130	4130	4130	0
434	20240503	134800	34155090	4130	4130	4130	4130	0
435	20240503	134700	34155090	4130	4130	4130	4130	0
436	20240503	134600	34155090	4130	4130	4130	4130	0
437	20240503	134500	34155090	4130	4130	4130	4130	2
438	20240503	134400	34146830	4130	4130	4130	4130	0
439	20240503	134300	34146830	4130	4130	4130	4130	0
440	20240503	134200	34146830	4130	4130	4130	4130	0
441	20240503	134100	34146830	4130	4130	4130	4130	0
442	20240503	134000	34146830	4130	4135	4135	4130	38
443	20240503	133900	33989865	4155	4155	4155	4155	0
444	20240503	133800	33989865	4155	4155	4155	4155	0
445	20240503	133700	33989865	4155	4155	4155	4155	0
446	20240503	133600	33989865	4155	4155	4155	4155	0
447	20240503	133500	33989865	4155	4135	4155	4135	113
448	20240503	133400	33520770	4135	4135	4135	4135	10
449	20240503	133300	33479420	4155	4155	4155	4155	0
450	20240503	133200	33479420	4155	4155	4155	4155	0
451	20240503	133100	33479420	4155	4155	4155	4155	0
452	20240503	133000	33479420	4155	4155	4155	4155	0
453	20240503	132900	33479420	4155	4155	4155	4155	0
454	20240503	132800	33479420	4155	4155	4155	4155	0
455	20240503	132700	33479420	4155	4155	4155	4155	0
456	20240503	132600	33479420	4155	4155	4155	4155	0
457	20240503	132500	33479420	4155	4155	4155	4155	0
458	20240503	132400	33479420	4155	4155	4155	4155	0
459	20240503	132300	33479420	4155	4150	4155	4150	46
460	20240503	132200	33288430	4125	4125	4125	4125	0
461	20240503	132100	33288430	4125	4125	4125	4125	0
462	20240503	132000	33288430	4125	4125	4125	4125	7
463	20240503	131900	33259555	4125	4125	4125	4125	0
464	20240503	131800	33259555	4125	4125	4125	4125	0
465	20240503	131700	33259555	4125	4125	4125	4125	0
466	20240503	131600	33259555	4125	4125	4125	4125	0
467	20240503	131500	33259555	4125	4125	4125	4125	21
468	20240503	131400	33172930	4155	4155	4155	4155	0
469	20240503	131300	33172930	4155	4155	4155	4155	0
470	20240503	131200	33172930	4155	4155	4155	4155	0
471	20240503	131100	33172930	4155	4155	4155	4155	0
472	20240503	131000	33172930	4155	4155	4155	4155	0
473	20240503	130900	33172930	4155	4155	4155	4155	0
474	20240503	130800	33172930	4155	4155	4155	4155	0
475	20240503	130700	33172930	4155	4155	4155	4155	0
476	20240503	130600	33172930	4155	4155	4155	4155	0
477	20240503	130500	33172930	4155	4155	4155	4155	28
478	20240503	130400	33056590	4155	4155	4155	4155	0
479	20240503	130300	33056590	4155	4145	4155	4145	400
480	20240503	130200	31397145	4140	4140	4140	4140	0
481	20240503	130100	31397145	4140	4140	4140	4140	0
482	20240503	130000	31397145	4140	4135	4140	4135	67
483	20240503	125900	31120010	4120	4120	4120	4120	0
484	20240503	125800	31120010	4120	4120	4120	4120	0
485	20240503	125700	31120010	4120	4120	4120	4120	0
486	20240503	125600	31120010	4120	4120	4120	4120	0
487	20240503	125500	31120010	4120	4120	4120	4120	22
488	20240503	125400	31029370	4120	4120	4120	4120	0
489	20240503	125300	31029370	4120	4120	4120	4120	0
490	20240503	125200	31029370	4120	4120	4120	4120	0
491	20240503	125100	31029370	4120	4120	4120	4120	0
492	20240503	125000	31029370	4120	4120	4120	4120	0
493	20240503	124900	31029370	4120	4120	4120	4120	0
494	20240503	124800	31029370	4120	4120	4120	4120	0
495	20240503	124700	31029370	4120	4120	4120	4120	0
496	20240503	124600	31029370	4120	4120	4120	4120	0
497	20240503	124500	31029370	4120	4120	4120	4120	0
498	20240503	124400	31029370	4120	4120	4120	4120	0
499	20240503	124300	31029370	4120	4120	4120	4120	0
500	20240503	124200	31029370	4120	4120	4120	4120	0
501	20240503	124100	31029370	4120	4120	4120	4120	0
502	20240503	124000	31029370	4120	4120	4120	4120	7
503	20240503	123900	31000530	4120	4120	4120	4120	0
504	20240503	123800	31000530	4120	4120	4120	4120	0
505	20240503	123700	31000530	4120	4120	4120	4120	0
506	20240503	123600	31000530	4120	4120	4120	4120	0
507	20240503	123500	31000530	4120	4120	4120	4120	22
508	20240503	123400	30909890	4120	4120	4120	4120	0
509	20240503	123300	30909890	4120	4120	4120	4120	0
510	20240503	123200	30909890	4120	4120	4120	4120	0
511	20240503	123100	30909890	4120	4120	4120	4120	0
512	20240503	123000	30909890	4120	4120	4120	4120	0
513	20240503	122900	30909890	4120	4120	4120	4120	0
514	20240503	122800	30909890	4120	4120	4120	4120	0
515	20240503	122700	30909890	4120	4120	4120	4120	0
516	20240503	122600	30909890	4120	4120	4120	4120	0
517	20240503	122500	30909890	4120	4120	4120	4120	0
518	20240503	122400	30909890	4120	4120	4120	4120	0
519	20240503	122300	30909890	4120	4120	4120	4120	0
520	20240503	122200	30909890	4120	4120	4120	4120	0
521	20240503	122100	30909890	4120	4120	4120	4120	0
522	20240503	122000	30909890	4120	4120	4120	4120	7
523	20240503	121900	30881050	4125	4125	4125	4125	0
524	20240503	121800	30881050	4125	4125	4125	4125	0
525	20240503	121700	30881050	4125	4125	4125	4125	0
526	20240503	121600	30881050	4125	4125	4125	4125	2
527	20240503	121500	30872800	4125	4125	4125	4125	20
528	20240503	121400	30790300	4155	4155	4155	4155	0
529	20240503	121300	30790300	4155	4155	4155	4155	0
530	20240503	121200	30790300	4155	4155	4155	4155	3
531	20240503	121100	30777835	4155	4155	4155	4155	30
532	20240503	121000	30653185	4155	4155	4155	4155	0
533	20240503	120900	30653185	4155	4155	4155	4155	0
534	20240503	120800	30653185	4155	4155	4155	4155	0
535	20240503	120700	30653185	4155	4155	4155	4155	0
536	20240503	120600	30653185	4155	4155	4155	4155	6
537	20240503	120500	30628255	4150	4150	4150	4150	0
538	20240503	120400	30628255	4150	4150	4150	4150	0
539	20240503	120300	30628255	4150	4150	4150	4150	0
540	20240503	120200	30628255	4150	4145	4150	4145	38
541	20240503	120100	30470690	4120	4120	4120	4120	0
542	20240503	120000	30470690	4120	4120	4120	4120	7
543	20240503	115900	30441850	4120	4120	4120	4120	0
544	20240503	115800	30441850	4120	4120	4120	4120	0
545	20240503	115700	30441850	4120	4120	4120	4120	0
546	20240503	115600	30441850	4120	4120	4120	4120	0
547	20240503	115500	30441850	4120	4120	4120	4120	22
548	20240503	115400	30351210	4115	4115	4115	4115	0
549	20240503	115300	30351210	4115	4115	4115	4115	0
550	20240503	115200	30351210	4115	4115	4115	4115	0
551	20240503	115100	30351210	4115	4115	4115	4115	0
552	20240503	115000	30351210	4115	4115	4115	4115	0
553	20240503	114900	30351210	4115	4115	4115	4115	0
554	20240503	114800	30351210	4115	4115	4115	4115	0
555	20240503	114700	30351210	4115	4115	4115	4115	0
556	20240503	114600	30351210	4115	4115	4115	4115	0
557	20240503	114500	30351210	4115	4115	4115	4115	0
558	20240503	114400	30351210	4115	4115	4115	4115	0
559	20240503	114300	30351210	4115	4115	4115	4115	0
560	20240503	114200	30351210	4115	4115	4115	4115	0
561	20240503	114100	30351210	4115	4115	4115	4115	0
562	20240503	114000	30351210	4115	4115	4115	4115	7
563	20240503	113900	30322405	4115	4115	4115	4115	0
564	20240503	113800	30322405	4115	4115	4115	4115	0
565	20240503	113700	30322405	4115	4115	4115	4115	0
566	20240503	113600	30322405	4115	4115	4115	4115	0
567	20240503	113500	30322405	4115	4115	4115	4115	22
568	20240503	113400	30231875	4115	4115	4115	4115	0
569	20240503	113300	30231875	4115	4115	4115	4115	0
570	20240503	113200	30231875	4115	4115	4115	4115	0
571	20240503	113100	30231875	4115	4120	4120	4115	59
572	20240503	113000	29988945	4150	4150	4150	4150	0
573	20240503	112900	29988945	4150	4150	4150	4150	9
574	20240503	112800	29951595	4120	4120	4120	4120	0
575	20240503	112700	29951595	4120	4120	4120	4120	0
576	20240503	112600	29951595	4120	4120	4120	4120	55
577	20240503	112500	29724995	4120	4120	4120	4120	0
578	20240503	112400	29724995	4120	4120	4120	4120	0
579	20240503	112300	29724995	4120	4120	4120	4120	0
580	20240503	112200	29724995	4120	4120	4120	4120	0
581	20240503	112100	29724995	4120	4120	4120	4120	0
582	20240503	112000	29724995	4120	4120	4120	4120	7
583	20240503	111900	29696155	4145	4145	4145	4145	5
584	20240503	111800	29675430	4145	4145	4145	4145	27
585	20240503	111700	29563515	4145	4145	4145	4145	1
586	20240503	111600	29559370	4120	4120	4120	4120	0
587	20240503	111500	29559370	4120	4120	4120	4120	22
588	20240503	111400	29468730	4145	4145	4145	4145	0
589	20240503	111300	29468730	4145	4145	4145	4145	1
590	20240503	111200	29464585	4100	4100	4100	4100	0
591	20240503	111100	29464585	4100	4100	4100	4100	0
592	20240503	111000	29464585	4100	4100	4100	4100	0
593	20240503	110900	29464585	4100	4100	4100	4100	0
594	20240503	110800	29464585	4100	4125	4125	4100	2100
595	20240503	110700	20831605	4125	4125	4125	4125	0
596	20240503	110600	20831605	4125	4125	4125	4125	0
597	20240503	110500	20831605	4125	4125	4125	4125	0
598	20240503	110400	20831605	4125	4125	4125	4125	2
599	20240503	110300	20823355	4125	4125	4125	4125	0
600	20240503	110200	20823355	4125	4130	4130	4125	4
601	20240503	110100	20806850	4130	4130	4130	4130	0
602	20240503	110000	20806850	4130	4130	4130	4130	7
603	20240503	105900	20777940	4155	4155	4155	4155	0
604	20240503	105800	20777940	4155	4155	4155	4155	0
605	20240503	105700	20777940	4155	4155	4155	4155	0
606	20240503	105600	20777940	4155	4155	4155	4155	1
607	20240503	105500	20773785	4125	4125	4125	4125	22
608	20240503	105400	20683035	4160	4160	4160	4160	0
609	20240503	105300	20683035	4160	4160	4160	4160	0
610	20240503	105200	20683035	4160	4160	4160	4160	0
611	20240503	105100	20683035	4160	4160	4160	4160	0
612	20240503	105000	20683035	4160	4155	4160	4155	16
613	20240503	104900	20616550	4155	4155	4155	4155	0
614	20240503	104800	20616550	4155	4155	4155	4155	0
615	20240503	104700	20616550	4155	4155	4155	4155	24
616	20240503	104600	20516830	4155	4155	4155	4155	26
617	20240503	104500	20408800	4155	4155	4155	4155	22
618	20240503	104400	20317390	4155	4155	4155	4155	18
619	20240503	104300	20242600	4155	4155	4155	4155	1
620	20240503	104200	20238445	4120	4130	4130	4120	133
621	20240503	104100	19690015	4130	4130	4130	4130	0
622	20240503	104000	19690015	4130	4130	4130	4130	7
623	20240503	103900	19661105	4155	4155	4155	4155	20
624	20240503	103800	19578005	4155	4150	4155	4150	8
625	20240503	103700	19544790	4120	4120	4120	4120	0
626	20240503	103600	19544790	4120	4130	4130	4120	80
627	20240503	103500	19215000	4130	4130	4130	4130	22
628	20240503	103400	19124140	4155	4155	4155	4155	0
629	20240503	103300	19124140	4155	4155	4155	4155	0
630	20240503	103200	19124140	4155	4155	4155	4155	0
631	20240503	103100	19124140	4155	4155	4155	4155	0
632	20240503	103000	19124140	4155	4155	4155	4155	0
633	20240503	102900	19124140	4155	4155	4155	4155	0
634	20240503	102800	19124140	4155	4155	4155	4155	0
635	20240503	102700	19124140	4155	4155	4155	4155	0
636	20240503	102600	19124140	4155	4155	4155	4155	0
637	20240503	102500	19124140	4155	4155	4155	4155	1
638	20240503	102400	19119985	4130	4125	4130	4125	625
639	20240503	102300	16539945	4115	4115	4115	4115	0
640	20240503	102200	16539945	4115	4115	4115	4115	0
641	20240503	102100	16539945	4115	4115	4115	4115	0
642	20240503	102000	16539945	4115	4120	4120	4115	857
643	20240503	101900	13011170	4120	4120	4120	4120	0
644	20240503	101800	13011170	4120	4120	4120	4120	0
645	20240503	101700	13011170	4120	4120	4120	4120	0
646	20240503	101600	13011170	4120	4120	4120	4120	0
647	20240503	101500	13011170	4120	4120	4120	4120	22
648	20240503	101400	12920530	4125	4125	4125	4125	0
649	20240503	101300	12920530	4125	4125	4125	4125	0
650	20240503	101200	12920530	4125	4125	4125	4125	0
651	20240503	101100	12920530	4125	4125	4125	4125	12
652	20240503	101000	12871030	4125	4125	4125	4125	0
653	20240503	100900	12871030	4125	4125	4125	4125	0
654	20240503	100800	12871030	4125	4125	4125	4125	0
655	20240503	100700	12871030	4125	4125	4125	4125	0
656	20240503	100600	12871030	4125	4125	4125	4125	12
657	20240503	100500	12821530	4125	4125	4125	4125	0
658	20240503	100400	12821530	4125	4125	4125	4125	0
659	20240503	100300	12821530	4125	4125	4125	4125	0
660	20240503	100200	12821530	4125	4125	4125	4125	0
661	20240503	100100	12821530	4125	4125	4125	4125	0
662	20240503	100000	12821530	4125	4120	4125	4120	17
663	20240503	095900	12751440	4125	4125	4125	4125	0
664	20240503	095800	12751440	4125	4125	4125	4125	0
665	20240503	095700	12751440	4125	4125	4125	4125	0
666	20240503	095600	12751440	4125	4125	4125	4125	3
667	20240503	095500	12739065	4120	4120	4120	4120	22
668	20240503	095400	12648425	4125	4125	4125	4125	0
669	20240503	095300	12648425	4125	4125	4125	4125	0
670	20240503	095200	12648425	4125	4125	4125	4125	244
671	20240503	095100	11641925	4125	4125	4125	4125	3
672	20240503	095000	11629550	4120	4120	4120	4120	26
673	20240503	094900	11522430	4125	4125	4125	4125	0
674	20240503	094800	11522430	4125	4125	4125	4125	0
675	20240503	094700	11522430	4125	4125	4125	4125	0
676	20240503	094600	11522430	4125	4120	4125	4115	247
677	20240503	094500	10505110	4125	4125	4125	4125	0
678	20240503	094400	10505110	4125	4125	4125	4125	0
679	20240503	094300	10505110	4125	4125	4125	4125	10
680	20240503	094200	10463860	4125	4125	4125	4125	0
681	20240503	094100	10463860	4125	4125	4125	4125	3
682	20240503	094000	10451485	4120	4120	4120	4120	8
683	20240503	093900	10418525	4125	4125	4125	4125	3
684	20240503	093800	10406150	4120	4120	4120	4120	0
685	20240503	093700	10406150	4120	4120	4120	4120	0
686	20240503	093600	10406150	4120	4120	4120	4120	0
687	20240503	093500	10406150	4120	4120	4120	4120	79
688	20240503	093400	10080670	4125	4125	4125	4125	0
689	20240503	093300	10080670	4125	4125	4125	4125	0
690	20240503	093200	10080670	4125	4125	4125	4125	0
691	20240503	093100	10080670	4125	4125	4125	4125	5
692	20240503	093000	10060045	4125	4125	4125	4125	3
693	20240503	092900	10047670	4120	4120	4120	4120	0
694	20240503	092800	10047670	4120	4120	4120	4120	0
695	20240503	092700	10047670	4120	4120	4120	4120	0
696	20240503	092600	10047670	4120	4120	4120	4120	0
697	20240503	092500	10047670	4120	4120	4120	4120	0
698	20240503	092400	10047670	4120	4120	4120	4120	0
699	20240503	092300	10047670	4120	4120	4120	4120	0
700	20240503	092200	10047670	4120	4120	4120	4120	690
701	20240503	092100	7204870	4125	4125	4125	4125	3
702	20240503	092000	7192495	4120	4120	4120	4120	8
703	20240503	091900	7159535	4125	4125	4125	4125	74
704	20240503	091800	6854285	4125	4125	4125	4125	278
705	20240503	091700	5707535	4125	4125	4125	4125	0
706	20240503	091600	5707535	4125	4125	4125	4125	0
707	20240503	091500	5707535	4125	4125	4125	4125	22
708	20240503	091400	5616785	4130	4130	4130	4130	1
709	20240503	091300	5612655	4130	4130	4130	4130	283
710	20240503	091200	4443865	4130	4130	4130	4130	0
711	20240503	091100	4443865	4130	4130	4130	4130	0
712	20240503	091000	4443865	4130	4130	4130	4130	24
713	20240503	090900	4344745	4130	4130	4130	4130	110
714	20240503	090800	3890445	4130	4125	4130	4125	95
715	20240503	090700	3498215	4115	4155	4155	4115	266
716	20240503	090600	2400790	4160	4160	4160	4160	0
717	20240503	090500	2400790	4160	4160	4160	4160	0
718	20240503	090400	2400790	4160	4160	4160	4160	0
719	20240503	090300	2400790	4160	4160	4160	4160	0
720	20240503	090200	2400790	4160	4160	4160	4160	0
721	20240503	090100	2400790	4160	4160	4160	4160	1
722	20240503	090000	2396630	4115	4160	4160	4115	573