KissMeData/045060/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	192800	62675055	2960	2960	2960	2960	1389
3	20240503	192700	62675055	2960	2960	2960	2960	0
4	20240503	192600	62675055	2960	2960	2960	2960	0
5	20240503	192500	62675055	2960	2960	2960	2960	0
6	20240503	192400	62675055	2960	2960	2960	2960	0
7	20240503	192300	62675055	2960	2960	2960	2960	0
8	20240503	192200	62675055	2960	2960	2960	2960	0
9	20240503	192100	62675055	2960	2960	2960	2960	0
10	20240503	192000	62675055	2960	2960	2960	2960	0
11	20240503	191900	62675055	2960	2960	2960	2960	0
12	20240503	191800	62675055	2960	2960	2960	2960	0
13	20240503	191700	62675055	2960	2960	2960	2960	0
14	20240503	191600	62675055	2960	2960	2960	2960	0
15	20240503	191500	62675055	2960	2960	2960	2960	0
16	20240503	191400	62675055	2960	2960	2960	2960	0
17	20240503	191300	62675055	2960	2960	2960	2960	0
18	20240503	191200	62675055	2960	2960	2960	2960	0
19	20240503	191100	62675055	2960	2960	2960	2960	0
20	20240503	191000	62675055	2960	2960	2960	2960	0
21	20240503	190900	62675055	2960	2960	2960	2960	0
22	20240503	190800	62675055	2960	2960	2960	2960	0
23	20240503	190700	62675055	2960	2960	2960	2960	0
24	20240503	190600	62675055	2960	2960	2960	2960	0
25	20240503	190500	62675055	2960	2960	2960	2960	0
26	20240503	190400	62675055	2960	2960	2960	2960	0
27	20240503	190300	62675055	2960	2960	2960	2960	0
28	20240503	190200	62675055	2960	2960	2960	2960	0
29	20240503	190100	62675055	2960	2960	2960	2960	0
30	20240503	190000	62675055	2960	2960	2960	2960	0
31	20240503	185900	62675055	2960	2960	2960	2960	0
32	20240503	185800	62675055	2960	2960	2960	2960	1389
33	20240503	185700	62675055	2960	2960	2960	2960	0
34	20240503	185600	62675055	2960	2960	2960	2960	0
35	20240503	185500	62675055	2960	2960	2960	2960	0
36	20240503	185400	62675055	2960	2960	2960	2960	0
37	20240503	185300	62675055	2960	2960	2960	2960	0
38	20240503	185200	62675055	2960	2960	2960	2960	0
39	20240503	185100	62675055	2960	2960	2960	2960	0
40	20240503	185000	62675055	2960	2960	2960	2960	0
41	20240503	184900	62675055	2960	2960	2960	2960	0
42	20240503	184800	62675055	2960	2960	2960	2960	0
43	20240503	184700	62675055	2960	2960	2960	2960	0
44	20240503	184600	62675055	2960	2960	2960	2960	0
45	20240503	184500	62675055	2960	2960	2960	2960	0
46	20240503	184400	62675055	2960	2960	2960	2960	0
47	20240503	184300	62675055	2960	2960	2960	2960	0
48	20240503	184200	62675055	2960	2960	2960	2960	0
49	20240503	184100	62675055	2960	2960	2960	2960	0
50	20240503	184000	62675055	2960	2960	2960	2960	0
51	20240503	183900	62675055	2960	2960	2960	2960	0
52	20240503	183800	62675055	2960	2960	2960	2960	0
53	20240503	183700	62675055	2960	2960	2960	2960	0
54	20240503	183600	62675055	2960	2960	2960	2960	0
55	20240503	183500	62675055	2960	2960	2960	2960	0
56	20240503	183400	62675055	2960	2960	2960	2960	0
57	20240503	183300	62675055	2960	2960	2960	2960	0
58	20240503	183200	62675055	2960	2960	2960	2960	0
59	20240503	183100	62675055	2960	2960	2960	2960	0
60	20240503	183000	62675055	2960	2960	2960	2960	0
61	20240503	182900	62675055	2960	2960	2960	2960	0
62	20240503	182800	62675055	2960	2960	2960	2960	1389
63	20240503	182700	62675055	2960	2960	2960	2960	0
64	20240503	182600	62675055	2960	2960	2960	2960	0
65	20240503	182500	62675055	2960	2960	2960	2960	0
66	20240503	182400	62675055	2960	2960	2960	2960	0
67	20240503	182300	62675055	2960	2960	2960	2960	0
68	20240503	182200	62675055	2960	2960	2960	2960	0
69	20240503	182100	62675055	2960	2960	2960	2960	0
70	20240503	182000	62675055	2960	2960	2960	2960	0
71	20240503	181900	62675055	2960	2960	2960	2960	0
72	20240503	181800	62675055	2960	2960	2960	2960	0
73	20240503	181700	62675055	2960	2960	2960	2960	0
74	20240503	181600	62675055	2960	2960	2960	2960	0
75	20240503	181500	62675055	2960	2960	2960	2960	0
76	20240503	181400	62675055	2960	2960	2960	2960	0
77	20240503	181300	62675055	2960	2960	2960	2960	0
78	20240503	181200	62675055	2960	2960	2960	2960	0
79	20240503	181100	62675055	2960	2960	2960	2960	0
80	20240503	181000	62675055	2960	2960	2960	2960	0
81	20240503	180900	62675055	2960	2960	2960	2960	0
82	20240503	180800	62675055	2960	2960	2960	2960	0
83	20240503	180700	62675055	2960	2960	2960	2960	0
84	20240503	180600	62675055	2960	2960	2960	2960	0
85	20240503	180500	62675055	2960	2960	2960	2960	0
86	20240503	180400	62675055	2960	2960	2960	2960	0
87	20240503	180300	62675055	2960	2960	2960	2960	0
88	20240503	180200	62675055	2960	2960	2960	2960	0
89	20240503	180100	62675055	2960	2960	2960	2960	0
90	20240503	180000	62675055	2960	2960	2960	2960	0
91	20240503	175900	62675055	2960	2960	2960	2960	0
92	20240503	175800	62675055	2960	2960	2960	2960	1389
93	20240503	175700	62675055	2960	2960	2960	2960	0
94	20240503	175600	62675055	2960	2960	2960	2960	0
95	20240503	175500	62675055	2960	2960	2960	2960	0
96	20240503	175400	62675055	2960	2960	2960	2960	0
97	20240503	175300	62675055	2960	2960	2960	2960	0
98	20240503	175200	62675055	2960	2960	2960	2960	0
99	20240503	175100	62675055	2960	2960	2960	2960	0
100	20240503	175000	62675055	2960	2960	2960	2960	0
101	20240503	174900	62675055	2960	2960	2960	2960	0
102	20240503	174800	62675055	2960	2960	2960	2960	0
103	20240503	174700	62675055	2960	2960	2960	2960	0
104	20240503	174600	62675055	2960	2960	2960	2960	0
105	20240503	174500	62675055	2960	2960	2960	2960	0
106	20240503	174400	62675055	2960	2960	2960	2960	0
107	20240503	174300	62675055	2960	2960	2960	2960	0
108	20240503	174200	62675055	2960	2960	2960	2960	0
109	20240503	174100	62675055	2960	2960	2960	2960	0
110	20240503	174000	62675055	2960	2960	2960	2960	0
111	20240503	173900	62675055	2960	2960	2960	2960	0
112	20240503	173800	62675055	2960	2960	2960	2960	0
113	20240503	173700	62675055	2960	2960	2960	2960	0
114	20240503	173600	62675055	2960	2960	2960	2960	0
115	20240503	173500	62675055	2960	2960	2960	2960	0
116	20240503	173400	62675055	2960	2960	2960	2960	0
117	20240503	173300	62675055	2960	2960	2960	2960	0
118	20240503	173200	62675055	2960	2960	2960	2960	0
119	20240503	173100	62675055	2960	2960	2960	2960	0
120	20240503	173000	62675055	2960	2960	2960	2960	0
121	20240503	172900	62675055	2960	2960	2960	2960	0
122	20240503	172800	62675055	2960	2960	2960	2960	1389
123	20240503	172700	62675055	2960	2960	2960	2960	0
124	20240503	172600	62675055	2960	2960	2960	2960	0
125	20240503	172500	62675055	2960	2960	2960	2960	0
126	20240503	172400	62675055	2960	2960	2960	2960	0
127	20240503	172300	62675055	2960	2960	2960	2960	0
128	20240503	172200	62675055	2960	2960	2960	2960	0
129	20240503	172100	62675055	2960	2960	2960	2960	0
130	20240503	172000	62675055	2960	2960	2960	2960	0
131	20240503	171900	62675055	2960	2960	2960	2960	0
132	20240503	171800	62675055	2960	2960	2960	2960	0
133	20240503	171700	62675055	2960	2960	2960	2960	0
134	20240503	171600	62675055	2960	2960	2960	2960	0
135	20240503	171500	62675055	2960	2960	2960	2960	0
136	20240503	171400	62675055	2960	2960	2960	2960	0
137	20240503	171300	62675055	2960	2960	2960	2960	0
138	20240503	171200	62675055	2960	2960	2960	2960	0
139	20240503	171100	62675055	2960	2960	2960	2960	0
140	20240503	171000	62675055	2960	2960	2960	2960	0
141	20240503	170900	62675055	2960	2960	2960	2960	0
142	20240503	170800	62675055	2960	2960	2960	2960	0
143	20240503	170700	62675055	2960	2960	2960	2960	0
144	20240503	170600	62675055	2960	2960	2960	2960	0
145	20240503	170500	62675055	2960	2960	2960	2960	0
146	20240503	170400	62675055	2960	2960	2960	2960	0
147	20240503	170300	62675055	2960	2960	2960	2960	0
148	20240503	170200	62675055	2960	2960	2960	2960	0
149	20240503	170100	62675055	2960	2960	2960	2960	0
150	20240503	170000	62675055	2960	2960	2960	2960	0
151	20240503	165900	62675055	2960	2960	2960	2960	0
152	20240503	165800	62675055	2960	2960	2960	2960	1389
153	20240503	165700	62675055	2960	2960	2960	2960	0
154	20240503	165600	62675055	2960	2960	2960	2960	0
155	20240503	165500	62675055	2960	2960	2960	2960	0
156	20240503	165400	62675055	2960	2960	2960	2960	0
157	20240503	165300	62675055	2960	2960	2960	2960	0
158	20240503	165200	62675055	2960	2960	2960	2960	0
159	20240503	165100	62675055	2960	2960	2960	2960	0
160	20240503	165000	62675055	2960	2960	2960	2960	0
161	20240503	164900	62675055	2960	2960	2960	2960	0
162	20240503	164800	62675055	2960	2960	2960	2960	0
163	20240503	164700	62675055	2960	2960	2960	2960	0
164	20240503	164600	62675055	2960	2960	2960	2960	0
165	20240503	164500	62675055	2960	2960	2960	2960	0
166	20240503	164400	62675055	2960	2960	2960	2960	0
167	20240503	164300	62675055	2960	2960	2960	2960	0
168	20240503	164200	62675055	2960	2960	2960	2960	0
169	20240503	164100	62675055	2960	2960	2960	2960	0
170	20240503	164000	62675055	2960	2960	2960	2960	0
171	20240503	163900	62675055	2960	2960	2960	2960	0
172	20240503	163800	62675055	2960	2960	2960	2960	0
173	20240503	163700	62675055	2960	2960	2960	2960	0
174	20240503	163600	62675055	2960	2960	2960	2960	0
175	20240503	163500	62675055	2960	2960	2960	2960	0
176	20240503	163400	62675055	2960	2960	2960	2960	0
177	20240503	163300	62675055	2960	2960	2960	2960	0
178	20240503	163200	62675055	2960	2960	2960	2960	0
179	20240503	163100	62675055	2960	2960	2960	2960	0
180	20240503	163000	62675055	2960	2960	2960	2960	0
181	20240503	162900	62675055	2960	2960	2960	2960	0
182	20240503	162800	62675055	2960	2960	2960	2960	1389
183	20240503	162700	62675055	2960	2960	2960	2960	0
184	20240503	162600	62675055	2960	2960	2960	2960	0
185	20240503	162500	62675055	2960	2960	2960	2960	0
186	20240503	162400	62675055	2960	2960	2960	2960	0
187	20240503	162300	62675055	2960	2960	2960	2960	0
188	20240503	162200	62675055	2960	2960	2960	2960	0
189	20240503	162100	62675055	2960	2960	2960	2960	0
190	20240503	162000	62675055	2960	2960	2960	2960	0
191	20240503	161900	62675055	2960	2960	2960	2960	0
192	20240503	161800	62675055	2960	2960	2960	2960	0
193	20240503	161700	62675055	2960	2960	2960	2960	0
194	20240503	161600	62675055	2960	2960	2960	2960	0
195	20240503	161500	62675055	2960	2960	2960	2960	0
196	20240503	161400	62675055	2960	2960	2960	2960	0
197	20240503	161300	62675055	2960	2960	2960	2960	0
198	20240503	161200	62675055	2960	2960	2960	2960	0
199	20240503	161100	62675055	2960	2960	2960	2960	0
200	20240503	161000	62675055	2960	2960	2960	2960	0
201	20240503	160900	62675055	2960	2960	2960	2960	0
202	20240503	160800	62675055	2960	2960	2960	2960	0
203	20240503	160700	62675055	2960	2960	2960	2960	0
204	20240503	160600	62675055	2960	2960	2960	2960	0
205	20240503	160500	62675055	2960	2960	2960	2960	0
206	20240503	160400	62675055	2960	2960	2960	2960	0
207	20240503	160300	62675055	2960	2960	2960	2960	0
208	20240503	160200	62675055	2960	2960	2960	2960	0
209	20240503	160100	62675055	2960	2960	2960	2960	0
210	20240503	160000	62675055	2960	2960	2960	2960	0
211	20240503	155900	62675055	2960	2960	2960	2960	0
212	20240503	155800	62675055	2960	2960	2960	2960	1389
213	20240503	155700	62675055	2960	2960	2960	2960	0
214	20240503	155600	62675055	2960	2960	2960	2960	0
215	20240503	155500	62675055	2960	2960	2960	2960	0
216	20240503	155400	62675055	2960	2960	2960	2960	0
217	20240503	155300	62675055	2960	2960	2960	2960	0
218	20240503	155200	62675055	2960	2960	2960	2960	0
219	20240503	155100	62675055	2960	2960	2960	2960	0
220	20240503	155000	62675055	2960	2960	2960	2960	0
221	20240503	154900	62675055	2960	2960	2960	2960	0
222	20240503	154800	62675055	2960	2960	2960	2960	0
223	20240503	154700	62675055	2960	2960	2960	2960	0
224	20240503	154600	62675055	2960	2960	2960	2960	0
225	20240503	154500	62675055	2960	2960	2960	2960	0
226	20240503	154400	62675055	2960	2960	2960	2960	0
227	20240503	154300	62675055	2960	2960	2960	2960	0
228	20240503	154200	62675055	2960	2960	2960	2960	0
229	20240503	154100	62675055	2960	2960	2960	2960	0
230	20240503	154000	62675055	2960	2960	2960	2960	0
231	20240503	153900	62675055	2960	2960	2960	2960	0
232	20240503	153800	62675055	2960	2960	2960	2960	0
233	20240503	153700	62675055	2960	2960	2960	2960	0
234	20240503	153600	62675055	2960	2960	2960	2960	0
235	20240503	153500	62675055	2960	2960	2960	2960	0
236	20240503	153400	62675055	2960	2960	2960	2960	0
237	20240503	153300	62675055	2960	2960	2960	2960	0
238	20240503	153200	62675055	2960	2960	2960	2960	0
239	20240503	153100	62675055	2960	2960	2960	2960	0
240	20240503	153000	62675055	2960	2960	2960	2960	1389
241	20240503	152900	58563615	2960	2960	2960	2960	0
242	20240503	152800	58563615	2960	2960	2960	2960	0
243	20240503	152700	58563615	2960	2960	2960	2960	0
244	20240503	152600	58563615	2960	2960	2960	2960	0
245	20240503	152500	58563615	2960	2960	2960	2960	0
246	20240503	152400	58563615	2960	2960	2960	2960	0
247	20240503	152300	58563615	2960	2960	2960	2960	0
248	20240503	152200	58563615	2960	2960	2960	2960	0
249	20240503	152100	58563615	2960	2960	2960	2960	0
250	20240503	152000	58563615	2960	2960	2960	2960	0
251	20240503	151900	58563615	2960	2960	2960	2960	48
252	20240503	151800	58421535	2960	2960	2960	2960	2
253	20240503	151700	58415615	2960	2960	2960	2960	0
254	20240503	151600	58415615	2960	2960	2960	2960	0
255	20240503	151500	58415615	2960	2960	2960	2960	0
256	20240503	151400	58415615	2960	2960	2960	2960	0
257	20240503	151300	58415615	2960	2960	2960	2960	0
258	20240503	151200	58415615	2960	2960	2960	2960	0
259	20240503	151100	58415615	2960	2960	2960	2960	0
260	20240503	151000	58415615	2960	2960	2960	2960	0
261	20240503	150900	58415615	2960	2960	2960	2960	0
262	20240503	150800	58415615	2960	2960	2960	2960	0
263	20240503	150700	58415615	2960	2960	2960	2960	0
264	20240503	150600	58415615	2960	2960	2960	2960	0
265	20240503	150500	58415615	2960	2960	2960	2960	0
266	20240503	150400	58415615	2960	2960	2960	2960	7
267	20240503	150300	58394895	2945	2945	2945	2945	0
268	20240503	150200	58394895	2945	2945	2945	2945	0
269	20240503	150100	58394895	2945	2945	2945	2945	0
270	20240503	150000	58394895	2945	2945	2945	2945	0
271	20240503	145900	58394895	2945	2945	2945	2945	901
272	20240503	145800	55741450	2960	2960	2960	2960	0
273	20240503	145700	55741450	2960	2960	2960	2960	0
274	20240503	145600	55741450	2960	2960	2960	2960	0
275	20240503	145500	55741450	2960	2960	2960	2960	0
276	20240503	145400	55741450	2960	2960	2960	2960	0
277	20240503	145300	55741450	2960	2960	2960	2960	2
278	20240503	145200	55735530	2960	2960	2960	2960	198
279	20240503	145100	55149450	2960	2960	2960	2960	0
280	20240503	145000	55149450	2960	2960	2960	2960	38
281	20240503	144900	55036970	2950	2950	2950	2950	400
282	20240503	144800	53856970	2945	2945	2945	2945	0
283	20240503	144700	53856970	2945	2945	2945	2945	0
284	20240503	144600	53856970	2945	2945	2945	2945	0
285	20240503	144500	53856970	2945	2945	2945	2945	0
286	20240503	144400	53856970	2945	2945	2945	2945	0
287	20240503	144300	53856970	2945	2945	2945	2945	0
288	20240503	144200	53856970	2945	2945	2945	2945	0
289	20240503	144100	53856970	2945	2945	2945	2945	0
290	20240503	144000	53856970	2945	2945	2945	2945	0
291	20240503	143900	53856970	2945	2945	2945	2945	0
292	20240503	143800	53856970	2945	2945	2945	2945	0
293	20240503	143700	53856970	2945	2945	2945	2945	0
294	20240503	143600	53856970	2945	2945	2945	2945	61
295	20240503	143500	53677325	2945	2945	2945	2945	0
296	20240503	143400	53677325	2945	2945	2945	2945	0
297	20240503	143300	53677325	2945	2945	2945	2945	0
298	20240503	143200	53677325	2945	2945	2945	2945	0
299	20240503	143100	53677325	2945	2945	2945	2945	0
300	20240503	143000	53677325	2945	2945	2945	2945	0
301	20240503	142900	53677325	2945	2945	2945	2945	0
302	20240503	142800	53677325	2945	2945	2945	2945	0
303	20240503	142700	53677325	2945	2945	2945	2945	0
304	20240503	142600	53677325	2945	2945	2945	2945	0
305	20240503	142500	53677325	2945	2945	2945	2945	350
306	20240503	142400	52646575	2945	2945	2945	2945	0
307	20240503	142300	52646575	2945	2945	2945	2945	0
308	20240503	142200	52646575	2945	2945	2945	2945	0
309	20240503	142100	52646575	2945	2945	2945	2945	124
310	20240503	142000	52281395	2945	2945	2945	2945	61
311	20240503	141900	52101750	2945	2945	2945	2945	0
312	20240503	141800	52101750	2945	2945	2945	2945	0
313	20240503	141700	52101750	2945	2945	2945	2945	0
314	20240503	141600	52101750	2945	2945	2945	2945	0
315	20240503	141500	52101750	2945	2945	2945	2945	0
316	20240503	141400	52101750	2945	2945	2945	2945	0
317	20240503	141300	52101750	2945	2945	2945	2945	0
318	20240503	141200	52101750	2945	2945	2945	2945	0
319	20240503	141100	52101750	2945	2945	2945	2945	0
320	20240503	141000	52101750	2945	2945	2945	2945	0
321	20240503	140900	52101750	2945	2945	2945	2945	0
322	20240503	140800	52101750	2945	2945	2945	2945	0
323	20240503	140700	52101750	2945	2945	2945	2945	0
324	20240503	140600	52101750	2945	2945	2945	2945	0
325	20240503	140500	52101750	2945	2945	2945	2945	0
326	20240503	140400	52101750	2945	2945	2945	2945	61
327	20240503	140300	51922105	2950	2950	2950	2950	0
328	20240503	140200	51922105	2950	2950	2950	2950	0
329	20240503	140100	51922105	2950	2950	2950	2950	0
330	20240503	140000	51922105	2950	2950	2950	2950	0
331	20240503	135900	51922105	2950	2950	2950	2950	0
332	20240503	135800	51922105	2950	2950	2950	2950	0
333	20240503	135700	51922105	2950	2950	2950	2950	0
334	20240503	135600	51922105	2950	2950	2950	2950	0
335	20240503	135500	51922105	2950	2950	2950	2950	0
336	20240503	135400	51922105	2950	2950	2950	2950	0
337	20240503	135300	51922105	2950	2950	2950	2950	1
338	20240503	135200	51919155	2945	2945	2945	2945	0
339	20240503	135100	51919155	2945	2945	2945	2945	0
340	20240503	135000	51919155	2945	2945	2945	2945	0
341	20240503	134900	51919155	2945	2955	2955	2945	4060
342	20240503	134800	39939445	2955	2960	2960	2955	61
343	20240503	134700	39759185	2955	2955	2955	2955	0
344	20240503	134600	39759185	2955	2955	2955	2955	0
345	20240503	134500	39759185	2955	2955	2955	2955	0
346	20240503	134400	39759185	2955	2955	2955	2955	0
347	20240503	134300	39759185	2955	2955	2955	2955	0
348	20240503	134200	39759185	2955	2955	2955	2955	0
349	20240503	134100	39759185	2955	2955	2955	2955	0
350	20240503	134000	39759185	2955	2955	2955	2955	0
351	20240503	133900	39759185	2955	2955	2955	2955	0
352	20240503	133800	39759185	2955	2955	2955	2955	0
353	20240503	133700	39759185	2955	2955	2955	2955	0
354	20240503	133600	39759185	2955	2955	2955	2955	0
355	20240503	133500	39759185	2955	2955	2955	2955	0
356	20240503	133400	39759185	2955	2955	2955	2955	0
357	20240503	133300	39759185	2955	2955	2955	2955	0
358	20240503	133200	39759185	2955	2955	2955	2955	62
359	20240503	133100	39575975	2965	2965	2965	2965	0
360	20240503	133000	39575975	2965	2965	2965	2965	0
361	20240503	132900	39575975	2965	2965	2965	2965	0
362	20240503	132800	39575975	2965	2965	2965	2965	0
363	20240503	132700	39575975	2965	2965	2965	2965	0
364	20240503	132600	39575975	2965	2965	2965	2965	0
365	20240503	132500	39575975	2965	2965	2965	2965	0
366	20240503	132400	39575975	2965	2965	2965	2965	0
367	20240503	132300	39575975	2965	2965	2965	2965	66
368	20240503	132200	39380285	2965	2965	2965	2965	0
369	20240503	132100	39380285	2965	2965	2965	2965	0
370	20240503	132000	39380285	2965	2965	2965	2965	10
371	20240503	131900	39350635	2965	2965	2965	2965	0
372	20240503	131800	39350635	2965	2965	2965	2965	0
373	20240503	131700	39350635	2965	2965	2965	2965	30
374	20240503	131600	39261685	2955	2955	2955	2955	62
375	20240503	131500	39078475	2955	2955	2955	2955	0
376	20240503	131400	39078475	2955	2955	2955	2955	0
377	20240503	131300	39078475	2955	2955	2955	2955	0
378	20240503	131200	39078475	2955	2955	2955	2955	0
379	20240503	131100	39078475	2955	2955	2955	2955	0
380	20240503	131000	39078475	2955	2955	2955	2955	0
381	20240503	130900	39078475	2955	2955	2955	2955	0
382	20240503	130800	39078475	2955	2955	2955	2955	0
383	20240503	130700	39078475	2955	2955	2955	2955	0
384	20240503	130600	39078475	2955	2955	2955	2955	0
385	20240503	130500	39078475	2955	2955	2955	2955	0
386	20240503	130400	39078475	2955	2955	2955	2955	0
387	20240503	130300	39078475	2955	2955	2955	2955	100
388	20240503	130200	38782975	2955	2955	2955	2955	0
389	20240503	130100	38782975	2955	2955	2955	2955	0
390	20240503	130000	38782975	2955	2955	2955	2955	62
391	20240503	125900	38599765	2970	2970	2970	2970	0
392	20240503	125800	38599765	2970	2970	2970	2970	39
393	20240503	125700	38483935	2960	2960	2960	2960	0
394	20240503	125600	38483935	2960	2960	2960	2960	87
395	20240503	125500	38226415	2960	2960	2960	2960	0
396	20240503	125400	38226415	2960	2960	2960	2960	0
397	20240503	125300	38226415	2960	2960	2960	2960	219
398	20240503	125200	37578175	2955	2955	2955	2955	0
399	20240503	125100	37578175	2955	2955	2955	2955	0
400	20240503	125000	37578175	2955	2955	2955	2955	0
401	20240503	124900	37578175	2955	2955	2955	2955	0
402	20240503	124800	37578175	2955	2955	2955	2955	0
403	20240503	124700	37578175	2955	2955	2955	2955	0
404	20240503	124600	37578175	2955	2955	2955	2955	0
405	20240503	124500	37578175	2955	2955	2955	2955	0
406	20240503	124400	37578175	2955	2955	2955	2955	62
407	20240503	124300	37394965	2955	2955	2955	2955	0
408	20240503	124200	37394965	2955	2955	2955	2955	0
409	20240503	124100	37394965	2955	2955	2955	2955	0
410	20240503	124000	37394965	2955	2955	2955	2955	0
411	20240503	123900	37394965	2955	2955	2955	2955	0
412	20240503	123800	37394965	2955	2955	2955	2955	0
413	20240503	123700	37394965	2955	2955	2955	2955	0
414	20240503	123600	37394965	2955	2955	2955	2955	0
415	20240503	123500	37394965	2955	2955	2955	2955	0
416	20240503	123400	37394965	2955	2955	2955	2955	0
417	20240503	123300	37394965	2955	2955	2955	2955	0
418	20240503	123200	37394965	2955	2955	2955	2955	0
419	20240503	123100	37394965	2955	2955	2955	2955	0
420	20240503	123000	37394965	2955	2955	2955	2955	0
421	20240503	122900	37394965	2955	2955	2955	2955	0
422	20240503	122800	37394965	2955	2955	2955	2955	62
423	20240503	122700	37211755	2960	2960	2960	2960	0
424	20240503	122600	37211755	2960	2960	2960	2960	5
425	20240503	122500	37196955	2960	2960	2960	2960	0
426	20240503	122400	37196955	2960	2960	2960	2960	0
427	20240503	122300	37196955	2960	2960	2960	2960	0
428	20240503	122200	37196955	2960	2960	2960	2960	0
429	20240503	122100	37196955	2960	2960	2960	2960	0
430	20240503	122000	37196955	2960	2960	2960	2960	190
431	20240503	121900	36634555	2950	2950	2950	2950	0
432	20240503	121800	36634555	2950	2950	2950	2950	0
433	20240503	121700	36634555	2950	2950	2950	2950	0
434	20240503	121600	36634555	2950	2950	2950	2950	0
435	20240503	121500	36634555	2950	2950	2950	2950	0
436	20240503	121400	36634555	2950	2950	2950	2950	0
437	20240503	121300	36634555	2950	2950	2950	2950	0
438	20240503	121200	36634555	2950	2950	2950	2950	62
439	20240503	121100	36451655	2960	2960	2960	2960	0
440	20240503	121000	36451655	2960	2960	2960	2960	0
441	20240503	120900	36451655	2960	2960	2960	2960	77
442	20240503	120800	36223735	2950	2950	2950	2950	0
443	20240503	120700	36223735	2950	2950	2950	2950	0
444	20240503	120600	36223735	2950	2950	2950	2950	0
445	20240503	120500	36223735	2950	2950	2950	2950	0
446	20240503	120400	36223735	2950	2950	2950	2950	0
447	20240503	120300	36223735	2950	2950	2950	2950	0
448	20240503	120200	36223735	2950	2950	2950	2950	0
449	20240503	120100	36223735	2950	2950	2950	2950	199
450	20240503	120000	35636685	2950	2950	2950	2950	0
451	20240503	115900	35636685	2950	2950	2950	2950	0
452	20240503	115800	35636685	2950	2950	2950	2950	0
453	20240503	115700	35636685	2950	2950	2950	2950	0
454	20240503	115600	35636685	2950	2955	2955	2950	62
455	20240503	115500	35453695	2955	2955	2955	2955	2
456	20240503	115400	35447785	2945	2945	2945	2945	0
457	20240503	115300	35447785	2945	2945	2945	2945	0
458	20240503	115200	35447785	2945	2945	2945	2945	0
459	20240503	115100	35447785	2945	2945	2945	2945	0
460	20240503	115000	35447785	2945	2945	2945	2945	0
461	20240503	114900	35447785	2945	2945	2945	2945	0
462	20240503	114800	35447785	2945	2945	2945	2945	0
463	20240503	114700	35447785	2945	2945	2945	2945	0
464	20240503	114600	35447785	2945	2945	2945	2945	0
465	20240503	114500	35447785	2945	2945	2945	2945	0
466	20240503	114400	35447785	2945	2945	2945	2945	0
467	20240503	114300	35447785	2945	2945	2945	2945	0
468	20240503	114200	35447785	2945	2945	2945	2945	0
469	20240503	114100	35447785	2945	2945	2945	2945	0
470	20240503	114000	35447785	2945	2945	2945	2945	0
471	20240503	113900	35447785	2945	2950	2950	2945	62
472	20240503	113800	35265170	2950	2950	2950	2950	0
473	20240503	113700	35265170	2950	2950	2950	2950	0
474	20240503	113600	35265170	2950	2950	2950	2950	0
475	20240503	113500	35265170	2950	2950	2950	2950	0
476	20240503	113400	35265170	2950	2950	2950	2950	0
477	20240503	113300	35265170	2950	2950	2950	2950	1
478	20240503	113200	35262220	2960	2960	2960	2960	0
479	20240503	113100	35262220	2960	2960	2960	2960	0
480	20240503	113000	35262220	2960	2960	2960	2960	0
481	20240503	112900	35262220	2960	2960	2960	2960	0
482	20240503	112800	35262220	2960	2960	2960	2960	0
483	20240503	112700	35262220	2960	2960	2960	2960	0
484	20240503	112600	35262220	2960	2960	2960	2960	0
485	20240503	112500	35262220	2960	2960	2960	2960	1
486	20240503	112400	35259260	2945	2945	2945	2945	0
487	20240503	112300	35259260	2945	2950	2950	2945	312
488	20240503	112200	34339140	2960	2960	2960	2960	0
489	20240503	112100	34339140	2960	2960	2960	2960	0
490	20240503	112000	34339140	2960	2960	2960	2960	0
491	20240503	111900	34339140	2960	2960	2960	2960	120
492	20240503	111800	33983940	2960	2960	2960	2960	0
493	20240503	111700	33983940	2960	2960	2960	2960	0
494	20240503	111600	33983940	2960	2960	2960	2960	9
495	20240503	111500	33957300	2960	2960	2960	2960	1
496	20240503	111400	33954340	2960	2960	2960	2960	0
497	20240503	111300	33954340	2960	2960	2960	2960	0
498	20240503	111200	33954340	2960	2960	2960	2960	0
499	20240503	111100	33954340	2960	2960	2960	2960	30
500	20240503	111000	33865540	2960	2960	2960	2960	0
501	20240503	110900	33865540	2960	2960	2960	2960	0
502	20240503	110800	33865540	2960	2960	2960	2960	62
503	20240503	110700	33682020	2960	2960	2960	2960	0
504	20240503	110600	33682020	2960	2960	2960	2960	0
505	20240503	110500	33682020	2960	2960	2960	2960	0
506	20240503	110400	33682020	2960	2960	2960	2960	158
507	20240503	110300	33214340	2960	2960	2960	2960	68
508	20240503	110200	33013060	2945	2945	2945	2945	250
509	20240503	110100	32276810	2945	2945	2945	2945	69
510	20240503	110000	32073605	2945	2945	2945	2945	0
511	20240503	105900	32073605	2945	2945	2945	2945	204
512	20240503	105800	31472825	2960	2960	2960	2960	111
513	20240503	105700	31144265	2945	2945	2945	2945	189
514	20240503	105600	30587660	2945	2945	2945	2945	0
515	20240503	105500	30587660	2945	2945	2945	2945	0
516	20240503	105400	30587660	2945	2945	2945	2945	0
517	20240503	105300	30587660	2945	2945	2945	2945	0
518	20240503	105200	30587660	2945	2945	2945	2945	62
519	20240503	105100	30405070	2960	2960	2960	2960	0
520	20240503	105000	30405070	2960	2960	2960	2960	2
521	20240503	104900	30399150	2960	2960	2960	2960	30
522	20240503	104800	30310350	2945	2945	2945	2945	0
523	20240503	104700	30310350	2945	2945	2945	2945	180
524	20240503	104600	29780250	2940	2940	2940	2940	0
525	20240503	104500	29780250	2940	2940	2940	2940	0
526	20240503	104400	29780250	2940	2940	2940	2940	0
527	20240503	104300	29780250	2940	2940	2940	2940	0
528	20240503	104200	29780250	2940	2955	2955	2940	149
529	20240503	104100	29340695	2960	2960	2960	2960	0
530	20240503	104000	29340695	2960	2960	2960	2960	0
531	20240503	103900	29340695	2960	2960	2960	2960	0
532	20240503	103800	29340695	2960	2960	2960	2960	0
533	20240503	103700	29340695	2960	2960	2960	2960	1643
534	20240503	103600	24477415	2965	2960	2965	2960	63
535	20240503	103500	24290930	2965	2965	2965	2965	0
536	20240503	103400	24290930	2965	2965	2965	2965	0
537	20240503	103300	24290930	2965	2965	2965	2965	0
538	20240503	103200	24290930	2965	2965	2965	2965	0
539	20240503	103100	24290930	2965	2965	2965	2965	91
540	20240503	103000	24021115	2965	2965	2965	2965	0
541	20240503	102900	24021115	2965	2965	2965	2965	1595
542	20240503	102800	19291940	2965	2965	2965	2965	0
543	20240503	102700	19291940	2965	2965	2965	2965	20
544	20240503	102600	19232640	2960	2960	2960	2960	0
545	20240503	102500	19232640	2960	2960	2960	2960	192
546	20240503	102400	18664320	2960	2960	2960	2960	0
547	20240503	102300	18664320	2960	2960	2960	2960	0
548	20240503	102200	18664320	2960	2960	2960	2960	0
549	20240503	102100	18664320	2960	2960	2960	2960	0
550	20240503	102000	18664320	2960	2960	2960	2960	62
551	20240503	101900	18480800	2965	2965	2965	2965	0
552	20240503	101800	18480800	2965	2965	2965	2965	0
553	20240503	101700	18480800	2965	2965	2965	2965	0
554	20240503	101600	18480800	2965	2965	2965	2965	93
555	20240503	101500	18205055	2965	2965	2965	2965	0
556	20240503	101400	18205055	2965	2965	2965	2965	0
557	20240503	101300	18205055	2965	2965	2965	2965	0
558	20240503	101200	18205055	2965	2965	2965	2965	0
559	20240503	101100	18205055	2965	2965	2965	2965	0
560	20240503	101000	18205055	2965	2965	2965	2965	0
561	20240503	100900	18205055	2965	2965	2965	2965	0
562	20240503	100800	18205055	2965	2965	2965	2965	0
563	20240503	100700	18205055	2965	2965	2965	2965	0
564	20240503	100600	18205055	2965	2965	2965	2965	203
565	20240503	100500	17603160	2960	2960	2960	2960	0
566	20240503	100400	17603160	2960	2960	2960	2960	62
567	20240503	100300	17419640	2970	2970	2970	2970	0
568	20240503	100200	17419640	2970	2970	2970	2970	0
569	20240503	100100	17419640	2970	2970	2970	2970	0
570	20240503	100000	17419640	2970	2970	2970	2970	2
571	20240503	095900	17413700	2970	2970	2970	2970	0
572	20240503	095800	17413700	2970	2970	2970	2970	0
573	20240503	095700	17413700	2970	2965	2970	2965	177
574	20240503	095600	16888870	2955	2955	2955	2955	0
575	20240503	095500	16888870	2955	2955	2955	2955	0
576	20240503	095400	16888870	2955	2955	2955	2955	0
577	20240503	095300	16888870	2955	2955	2955	2955	0
578	20240503	095200	16888870	2955	2955	2955	2955	0
579	20240503	095100	16888870	2955	2955	2955	2955	0
580	20240503	095000	16888870	2955	2955	2955	2955	0
581	20240503	094900	16888870	2955	2955	2955	2955	0
582	20240503	094800	16888870	2955	2955	2955	2955	62
583	20240503	094700	16705660	2955	2955	2955	2955	36
584	20240503	094600	16599280	2955	2955	2955	2955	0
585	20240503	094500	16599280	2955	2955	2955	2955	0
586	20240503	094400	16599280	2955	2955	2955	2955	0
587	20240503	094300	16599280	2955	2955	2955	2955	0
588	20240503	094200	16599280	2955	2960	2960	2955	400
589	20240503	094100	15417030	2965	2965	2965	2965	4
590	20240503	094000	15405170	2965	2965	2965	2965	0
591	20240503	093900	15405170	2965	2965	2965	2965	0
592	20240503	093800	15405170	2965	2965	2965	2965	0
593	20240503	093700	15405170	2965	2965	2965	2965	160
594	20240503	093600	14930770	2965	2970	2970	2965	965
595	20240503	093500	12066110	2970	2970	2970	2970	0
596	20240503	093400	12066110	2970	2970	2970	2970	0
597	20240503	093300	12066110	2970	2970	2970	2970	0
598	20240503	093200	12066110	2970	2970	2970	2970	62
599	20240503	093100	11881970	2970	2970	2970	2970	20
600	20240503	093000	11822570	2970	2970	2970	2970	0
601	20240503	092900	11822570	2970	2970	2970	2970	16
602	20240503	092800	11775050	2975	2975	2975	2975	0
603	20240503	092700	11775050	2975	2975	2975	2975	35
604	20240503	092600	11670925	2970	2970	2970	2970	308
605	20240503	092500	10756165	2965	2965	2965	2965	98
606	20240503	092400	10465595	2965	2960	2965	2960	29
607	20240503	092300	10379660	2970	2970	2970	2970	0
608	20240503	092200	10379660	2970	2960	2970	2960	2080
609	20240503	092100	4222810	2960	2960	2960	2960	50
610	20240503	092000	4074810	2960	2960	2960	2960	0
611	20240503	091900	4074810	2960	2960	2960	2960	0
612	20240503	091800	4074810	2960	2960	2960	2960	0
613	20240503	091700	4074810	2960	2960	2960	2960	0
614	20240503	091600	4074810	2960	2960	2960	2960	7
615	20240503	091500	4054090	2960	2960	2960	2960	0
616	20240503	091400	4054090	2960	2960	2960	2960	0
617	20240503	091300	4054090	2960	2960	2960	2960	0
618	20240503	091200	4054090	2960	2960	2960	2960	0
619	20240503	091100	4054090	2960	2960	2960	2960	6
620	20240503	091000	4036330	2960	2960	2960	2960	269
621	20240503	090900	3240090	2955	2955	2955	2955	0
622	20240503	090800	3240090	2955	2955	2955	2955	0
623	20240503	090700	3240090	2955	2955	2955	2955	0
624	20240503	090600	3240090	2955	2955	2955	2955	0
625	20240503	090500	3240090	2955	2955	2955	2955	54
626	20240503	090400	3080520	2960	2960	2960	2960	0
627	20240503	090300	3080520	2960	2960	2960	2960	1
628	20240503	090200	3077560	2960	2960	2960	2960	5
629	20240503	090100	3062760	2960	2960	2960	2960	38
630	20240503	090000	2950280	2940	2940	2940	2940	486