KissMeData/100030/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200800	47421600	18330	18330	18330	18330	42
3	20240503	200700	47421600	18330	18330	18330	18330	0
4	20240503	200600	47421600	18330	18330	18330	18330	0
5	20240503	200500	47421600	18330	18330	18330	18330	0
6	20240503	200400	47421600	18330	18330	18330	18330	0
7	20240503	200300	47421600	18330	18330	18330	18330	0
8	20240503	200200	47421600	18330	18330	18330	18330	0
9	20240503	200100	47421600	18330	18330	18330	18330	0
10	20240503	200000	47421600	18330	18330	18330	18330	0
11	20240503	195900	47421600	18330	18330	18330	18330	0
12	20240503	195800	47421600	18330	18330	18330	18330	0
13	20240503	195700	47421600	18330	18330	18330	18330	0
14	20240503	195600	47421600	18330	18330	18330	18330	0
15	20240503	195500	47421600	18330	18330	18330	18330	0
16	20240503	195400	47421600	18330	18330	18330	18330	0
17	20240503	195300	47421600	18330	18330	18330	18330	0
18	20240503	195200	47421600	18330	18330	18330	18330	0
19	20240503	195100	47421600	18330	18330	18330	18330	0
20	20240503	195000	47421600	18330	18330	18330	18330	0
21	20240503	194900	47421600	18330	18330	18330	18330	0
22	20240503	194800	47421600	18330	18330	18330	18330	0
23	20240503	194700	47421600	18330	18330	18330	18330	0
24	20240503	194600	47421600	18330	18330	18330	18330	0
25	20240503	194500	47421600	18330	18330	18330	18330	0
26	20240503	194400	47421600	18330	18330	18330	18330	0
27	20240503	194300	47421600	18330	18330	18330	18330	0
28	20240503	194200	47421600	18330	18330	18330	18330	0
29	20240503	194100	47421600	18330	18330	18330	18330	0
30	20240503	194000	47421600	18330	18330	18330	18330	0
31	20240503	193900	47421600	18330	18330	18330	18330	0
32	20240503	193800	47421600	18330	18330	18330	18330	42
33	20240503	193700	47421600	18330	18330	18330	18330	0
34	20240503	193600	47421600	18330	18330	18330	18330	0
35	20240503	193500	47421600	18330	18330	18330	18330	0
36	20240503	193400	47421600	18330	18330	18330	18330	0
37	20240503	193300	47421600	18330	18330	18330	18330	0
38	20240503	193200	47421600	18330	18330	18330	18330	0
39	20240503	193100	47421600	18330	18330	18330	18330	0
40	20240503	193000	47421600	18330	18330	18330	18330	0
41	20240503	192900	47421600	18330	18330	18330	18330	0
42	20240503	192800	47421600	18330	18330	18330	18330	0
43	20240503	192700	47421600	18330	18330	18330	18330	0
44	20240503	192600	47421600	18330	18330	18330	18330	0
45	20240503	192500	47421600	18330	18330	18330	18330	0
46	20240503	192400	47421600	18330	18330	18330	18330	0
47	20240503	192300	47421600	18330	18330	18330	18330	0
48	20240503	192200	47421600	18330	18330	18330	18330	0
49	20240503	192100	47421600	18330	18330	18330	18330	0
50	20240503	192000	47421600	18330	18330	18330	18330	0
51	20240503	191900	47421600	18330	18330	18330	18330	0
52	20240503	191800	47421600	18330	18330	18330	18330	0
53	20240503	191700	47421600	18330	18330	18330	18330	0
54	20240503	191600	47421600	18330	18330	18330	18330	0
55	20240503	191500	47421600	18330	18330	18330	18330	0
56	20240503	191400	47421600	18330	18330	18330	18330	0
57	20240503	191300	47421600	18330	18330	18330	18330	0
58	20240503	191200	47421600	18330	18330	18330	18330	0
59	20240503	191100	47421600	18330	18330	18330	18330	0
60	20240503	191000	47421600	18330	18330	18330	18330	0
61	20240503	190900	47421600	18330	18330	18330	18330	0
62	20240503	190800	47421600	18330	18330	18330	18330	42
63	20240503	190700	47421600	18330	18330	18330	18330	0
64	20240503	190600	47421600	18330	18330	18330	18330	0
65	20240503	190500	47421600	18330	18330	18330	18330	0
66	20240503	190400	47421600	18330	18330	18330	18330	0
67	20240503	190300	47421600	18330	18330	18330	18330	0
68	20240503	190200	47421600	18330	18330	18330	18330	0
69	20240503	190100	47421600	18330	18330	18330	18330	0
70	20240503	190000	47421600	18330	18330	18330	18330	0
71	20240503	185900	47421600	18330	18330	18330	18330	0
72	20240503	185800	47421600	18330	18330	18330	18330	0
73	20240503	185700	47421600	18330	18330	18330	18330	0
74	20240503	185600	47421600	18330	18330	18330	18330	0
75	20240503	185500	47421600	18330	18330	18330	18330	0
76	20240503	185400	47421600	18330	18330	18330	18330	0
77	20240503	185300	47421600	18330	18330	18330	18330	0
78	20240503	185200	47421600	18330	18330	18330	18330	0
79	20240503	185100	47421600	18330	18330	18330	18330	0
80	20240503	185000	47421600	18330	18330	18330	18330	0
81	20240503	184900	47421600	18330	18330	18330	18330	0
82	20240503	184800	47421600	18330	18330	18330	18330	0
83	20240503	184700	47421600	18330	18330	18330	18330	0
84	20240503	184600	47421600	18330	18330	18330	18330	0
85	20240503	184500	47421600	18330	18330	18330	18330	0
86	20240503	184400	47421600	18330	18330	18330	18330	0
87	20240503	184300	47421600	18330	18330	18330	18330	0
88	20240503	184200	47421600	18330	18330	18330	18330	0
89	20240503	184100	47421600	18330	18330	18330	18330	0
90	20240503	184000	47421600	18330	18330	18330	18330	0
91	20240503	183900	47421600	18330	18330	18330	18330	0
92	20240503	183800	47421600	18330	18330	18330	18330	42
93	20240503	183700	47421600	18330	18330	18330	18330	0
94	20240503	183600	47421600	18330	18330	18330	18330	0
95	20240503	183500	47421600	18330	18330	18330	18330	0
96	20240503	183400	47421600	18330	18330	18330	18330	0
97	20240503	183300	47421600	18330	18330	18330	18330	0
98	20240503	183200	47421600	18330	18330	18330	18330	0
99	20240503	183100	47421600	18330	18330	18330	18330	0
100	20240503	183000	47421600	18330	18330	18330	18330	0
101	20240503	182900	47421600	18330	18330	18330	18330	0
102	20240503	182800	47421600	18330	18330	18330	18330	0
103	20240503	182700	47421600	18330	18330	18330	18330	0
104	20240503	182600	47421600	18330	18330	18330	18330	0
105	20240503	182500	47421600	18330	18330	18330	18330	0
106	20240503	182400	47421600	18330	18330	18330	18330	0
107	20240503	182300	47421600	18330	18330	18330	18330	0
108	20240503	182200	47421600	18330	18330	18330	18330	0
109	20240503	182100	47421600	18330	18330	18330	18330	0
110	20240503	182000	47421600	18330	18330	18330	18330	0
111	20240503	181900	47421600	18330	18330	18330	18330	0
112	20240503	181800	47421600	18330	18330	18330	18330	0
113	20240503	181700	47421600	18330	18330	18330	18330	0
114	20240503	181600	47421600	18330	18330	18330	18330	0
115	20240503	181500	47421600	18330	18330	18330	18330	0
116	20240503	181400	47421600	18330	18330	18330	18330	0
117	20240503	181300	47421600	18330	18330	18330	18330	0
118	20240503	181200	47421600	18330	18330	18330	18330	0
119	20240503	181100	47421600	18330	18330	18330	18330	0
120	20240503	181000	47421600	18330	18330	18330	18330	0
121	20240503	180900	47421600	18330	18330	18330	18330	0
122	20240503	180800	47421600	18330	18330	18330	18330	42
123	20240503	180700	47421600	18330	18330	18330	18330	0
124	20240503	180600	47421600	18330	18330	18330	18330	0
125	20240503	180500	47421600	18330	18330	18330	18330	0
126	20240503	180400	47421600	18330	18330	18330	18330	0
127	20240503	180300	47421600	18330	18330	18330	18330	0
128	20240503	180200	47421600	18330	18330	18330	18330	0
129	20240503	180100	47421600	18330	18330	18330	18330	0
130	20240503	180000	47421600	18330	18330	18330	18330	0
131	20240503	175900	47421600	18330	18330	18330	18330	0
132	20240503	175800	47421600	18330	18330	18330	18330	0
133	20240503	175700	47421600	18330	18330	18330	18330	0
134	20240503	175600	47421600	18330	18330	18330	18330	0
135	20240503	175500	47421600	18330	18330	18330	18330	0
136	20240503	175400	47421600	18330	18330	18330	18330	0
137	20240503	175300	47421600	18330	18330	18330	18330	0
138	20240503	175200	47421600	18330	18330	18330	18330	0
139	20240503	175100	47421600	18330	18330	18330	18330	0
140	20240503	175000	47421600	18330	18330	18330	18330	0
141	20240503	174900	47421600	18330	18330	18330	18330	0
142	20240503	174800	47421600	18330	18330	18330	18330	0
143	20240503	174700	47421600	18330	18330	18330	18330	0
144	20240503	174600	47421600	18330	18330	18330	18330	0
145	20240503	174500	47421600	18330	18330	18330	18330	0
146	20240503	174400	47421600	18330	18330	18330	18330	0
147	20240503	174300	47421600	18330	18330	18330	18330	0
148	20240503	174200	47421600	18330	18330	18330	18330	0
149	20240503	174100	47421600	18330	18330	18330	18330	0
150	20240503	174000	47421600	18330	18330	18330	18330	0
151	20240503	173900	47421600	18330	18330	18330	18330	0
152	20240503	173800	47421600	18330	18330	18330	18330	42
153	20240503	173700	47421600	18330	18330	18330	18330	0
154	20240503	173600	47421600	18330	18330	18330	18330	0
155	20240503	173500	47421600	18330	18330	18330	18330	0
156	20240503	173400	47421600	18330	18330	18330	18330	0
157	20240503	173300	47421600	18330	18330	18330	18330	0
158	20240503	173200	47421600	18330	18330	18330	18330	0
159	20240503	173100	47421600	18330	18330	18330	18330	0
160	20240503	173000	47421600	18330	18330	18330	18330	0
161	20240503	172900	47421600	18330	18330	18330	18330	0
162	20240503	172800	47421600	18330	18330	18330	18330	0
163	20240503	172700	47421600	18330	18330	18330	18330	0
164	20240503	172600	47421600	18330	18330	18330	18330	0
165	20240503	172500	47421600	18330	18330	18330	18330	0
166	20240503	172400	47421600	18330	18330	18330	18330	0
167	20240503	172300	47421600	18330	18330	18330	18330	0
168	20240503	172200	47421600	18330	18330	18330	18330	0
169	20240503	172100	47421600	18330	18330	18330	18330	0
170	20240503	172000	47421600	18330	18330	18330	18330	0
171	20240503	171900	47421600	18330	18330	18330	18330	0
172	20240503	171800	47421600	18330	18330	18330	18330	0
173	20240503	171700	47421600	18330	18330	18330	18330	0
174	20240503	171600	47421600	18330	18330	18330	18330	0
175	20240503	171500	47421600	18330	18330	18330	18330	0
176	20240503	171400	47421600	18330	18330	18330	18330	0
177	20240503	171300	47421600	18330	18330	18330	18330	0
178	20240503	171200	47421600	18330	18330	18330	18330	0
179	20240503	171100	47421600	18330	18330	18330	18330	0
180	20240503	171000	47421600	18330	18330	18330	18330	0
181	20240503	170900	47421600	18330	18330	18330	18330	0
182	20240503	170800	47421600	18330	18330	18330	18330	42
183	20240503	170700	47421600	18330	18330	18330	18330	0
184	20240503	170600	47421600	18330	18330	18330	18330	0
185	20240503	170500	47421600	18330	18330	18330	18330	0
186	20240503	170400	47421600	18330	18330	18330	18330	0
187	20240503	170300	47421600	18330	18330	18330	18330	0
188	20240503	170200	47421600	18330	18330	18330	18330	0
189	20240503	170100	47421600	18330	18330	18330	18330	0
190	20240503	170000	47421600	18330	18330	18330	18330	0
191	20240503	165900	47421600	18330	18330	18330	18330	0
192	20240503	165800	47421600	18330	18330	18330	18330	0
193	20240503	165700	47421600	18330	18330	18330	18330	0
194	20240503	165600	47421600	18330	18330	18330	18330	0
195	20240503	165500	47421600	18330	18330	18330	18330	0
196	20240503	165400	47421600	18330	18330	18330	18330	0
197	20240503	165300	47421600	18330	18330	18330	18330	0
198	20240503	165200	47421600	18330	18330	18330	18330	0
199	20240503	165100	47421600	18330	18330	18330	18330	0
200	20240503	165000	47421600	18330	18330	18330	18330	0
201	20240503	164900	47421600	18330	18330	18330	18330	0
202	20240503	164800	47421600	18330	18330	18330	18330	0
203	20240503	164700	47421600	18330	18330	18330	18330	0
204	20240503	164600	47421600	18330	18330	18330	18330	0
205	20240503	164500	47421600	18330	18330	18330	18330	0
206	20240503	164400	47421600	18330	18330	18330	18330	0
207	20240503	164300	47421600	18330	18330	18330	18330	0
208	20240503	164200	47421600	18330	18330	18330	18330	0
209	20240503	164100	47421600	18330	18330	18330	18330	0
210	20240503	164000	47421600	18330	18330	18330	18330	0
211	20240503	163900	47421600	18330	18330	18330	18330	0
212	20240503	163800	47421600	18330	18330	18330	18330	42
213	20240503	163700	47421600	18330	18330	18330	18330	0
214	20240503	163600	47421600	18330	18330	18330	18330	0
215	20240503	163500	47421600	18330	18330	18330	18330	0
216	20240503	163400	47421600	18330	18330	18330	18330	0
217	20240503	163300	47421600	18330	18330	18330	18330	0
218	20240503	163200	47421600	18330	18330	18330	18330	0
219	20240503	163100	47421600	18330	18330	18330	18330	0
220	20240503	163000	47421600	18330	18330	18330	18330	0
221	20240503	162900	47421600	18330	18330	18330	18330	0
222	20240503	162800	47421600	18330	18330	18330	18330	0
223	20240503	162700	47421600	18330	18330	18330	18330	0
224	20240503	162600	47421600	18330	18330	18330	18330	0
225	20240503	162500	47421600	18330	18330	18330	18330	0
226	20240503	162400	47421600	18330	18330	18330	18330	0
227	20240503	162300	47421600	18330	18330	18330	18330	0
228	20240503	162200	47421600	18330	18330	18330	18330	0
229	20240503	162100	47421600	18330	18330	18330	18330	0
230	20240503	162000	47421600	18330	18330	18330	18330	0
231	20240503	161900	47421600	18330	18330	18330	18330	0
232	20240503	161800	47421600	18330	18330	18330	18330	0
233	20240503	161700	47421600	18330	18330	18330	18330	0
234	20240503	161600	47421600	18330	18330	18330	18330	0
235	20240503	161500	47421600	18330	18330	18330	18330	0
236	20240503	161400	47421600	18330	18330	18330	18330	0
237	20240503	161300	47421600	18330	18330	18330	18330	0
238	20240503	161200	47421600	18330	18330	18330	18330	0
239	20240503	161100	47421600	18330	18330	18330	18330	0
240	20240503	161000	47421600	18330	18330	18330	18330	0
241	20240503	160900	47421600	18330	18330	18330	18330	0
242	20240503	160800	47421600	18330	18330	18330	18330	42
243	20240503	160700	47421600	18330	18330	18330	18330	0
244	20240503	160600	47421600	18330	18330	18330	18330	0
245	20240503	160500	47421600	18330	18330	18330	18330	0
246	20240503	160400	47421600	18330	18330	18330	18330	0
247	20240503	160300	47421600	18330	18330	18330	18330	0
248	20240503	160200	47421600	18330	18330	18330	18330	0
249	20240503	160100	47421600	18330	18330	18330	18330	0
250	20240503	160000	47421600	18330	18330	18330	18330	0
251	20240503	155900	47421600	18330	18330	18330	18330	0
252	20240503	155800	47421600	18330	18330	18330	18330	0
253	20240503	155700	47421600	18330	18330	18330	18330	0
254	20240503	155600	47421600	18330	18330	18330	18330	0
255	20240503	155500	47421600	18330	18330	18330	18330	0
256	20240503	155400	47421600	18330	18330	18330	18330	0
257	20240503	155300	47421600	18330	18330	18330	18330	0
258	20240503	155200	47421600	18330	18330	18330	18330	0
259	20240503	155100	47421600	18330	18330	18330	18330	0
260	20240503	155000	47421600	18330	18330	18330	18330	0
261	20240503	154900	47421600	18330	18330	18330	18330	0
262	20240503	154800	47421600	18330	18330	18330	18330	0
263	20240503	154700	47421600	18330	18330	18330	18330	0
264	20240503	154600	47421600	18330	18330	18330	18330	0
265	20240503	154500	47421600	18330	18330	18330	18330	0
266	20240503	154400	47421600	18330	18330	18330	18330	0
267	20240503	154300	47421600	18330	18330	18330	18330	0
268	20240503	154200	47421600	18330	18330	18330	18330	0
269	20240503	154100	47421600	18330	18330	18330	18330	0
270	20240503	154000	47421600	18330	18330	18330	18330	0
271	20240503	153900	47421600	18330	18330	18330	18330	0
272	20240503	153800	47421600	18330	18330	18330	18330	42
273	20240503	153700	47421600	18330	18330	18330	18330	0
274	20240503	153600	47421600	18330	18330	18330	18330	0
275	20240503	153500	47421600	18330	18330	18330	18330	0
276	20240503	153400	47421600	18330	18330	18330	18330	0
277	20240503	153300	47421600	18330	18330	18330	18330	0
278	20240503	153200	47421600	18330	18330	18330	18330	0
279	20240503	153100	47421600	18330	18330	18330	18330	0
280	20240503	153000	47421600	18330	18330	18330	18330	42
281	20240503	152900	46651740	18330	18330	18330	18330	0
282	20240503	152800	46651740	18330	18330	18330	18330	0
283	20240503	152700	46651740	18330	18330	18330	18330	0
284	20240503	152600	46651740	18330	18330	18330	18330	0
285	20240503	152500	46651740	18330	18330	18330	18330	0
286	20240503	152400	46651740	18330	18330	18330	18330	0
287	20240503	152300	46651740	18330	18330	18330	18330	0
288	20240503	152200	46651740	18330	18330	18330	18330	0
289	20240503	152100	46651740	18330	18330	18330	18330	0
290	20240503	152000	46651740	18330	18330	18330	18330	0
291	20240503	151900	46651740	18330	18330	18330	18330	2
292	20240503	151800	46615080	18210	18270	18270	18210	5
293	20240503	151700	46523910	18330	18330	18330	18330	0
294	20240503	151600	46523910	18330	18330	18330	18330	0
295	20240503	151500	46523910	18330	18330	18330	18330	0
296	20240503	151400	46523910	18330	18330	18330	18330	0
297	20240503	151300	46523910	18330	18330	18330	18330	0
298	20240503	151200	46523910	18330	18330	18330	18330	0
299	20240503	151100	46523910	18330	18330	18330	18330	0
300	20240503	151000	46523910	18330	18330	18330	18330	0
301	20240503	150900	46523910	18330	18330	18330	18330	0
302	20240503	150800	46523910	18330	18330	18330	18330	0
303	20240503	150700	46523910	18330	18330	18330	18330	0
304	20240503	150600	46523910	18330	18330	18330	18330	0
305	20240503	150500	46523910	18330	18330	18330	18330	0
306	20240503	150400	46523910	18330	18330	18330	18330	0
307	20240503	150300	46523910	18330	18330	18330	18330	0
308	20240503	150200	46523910	18330	18330	18330	18330	0
309	20240503	150100	46523910	18330	18330	18330	18330	0
310	20240503	150000	46523910	18330	18330	18330	18330	0
311	20240503	145900	46523910	18330	18330	18330	18330	0
312	20240503	145800	46523910	18330	18330	18330	18330	0
313	20240503	145700	46523910	18330	18330	18330	18330	0
314	20240503	145600	46523910	18330	18330	18330	18330	0
315	20240503	145500	46523910	18330	18330	18330	18330	0
316	20240503	145400	46523910	18330	18330	18330	18330	0
317	20240503	145300	46523910	18330	18330	18330	18330	0
318	20240503	145200	46523910	18330	18330	18330	18330	0
319	20240503	145100	46523910	18330	18330	18330	18330	0
320	20240503	145000	46523910	18330	18330	18330	18330	0
321	20240503	144900	46523910	18330	18330	18330	18330	0
322	20240503	144800	46523910	18330	18330	18330	18330	0
323	20240503	144700	46523910	18330	18330	18330	18330	0
324	20240503	144600	46523910	18330	18330	18330	18330	0
325	20240503	144500	46523910	18330	18330	18330	18330	0
326	20240503	144400	46523910	18330	18330	18330	18330	0
327	20240503	144300	46523910	18330	18330	18330	18330	0
328	20240503	144200	46523910	18330	18330	18330	18330	0
329	20240503	144100	46523910	18330	18330	18330	18330	0
330	20240503	144000	46523910	18330	18330	18330	18330	0
331	20240503	143900	46523910	18330	18330	18330	18330	0
332	20240503	143800	46523910	18330	18330	18330	18330	0
333	20240503	143700	46523910	18330	18330	18330	18330	0
334	20240503	143600	46523910	18330	18330	18330	18330	0
335	20240503	143500	46523910	18330	18330	18330	18330	0
336	20240503	143400	46523910	18330	18330	18330	18330	0
337	20240503	143300	46523910	18330	18330	18330	18330	0
338	20240503	143200	46523910	18330	18330	18330	18330	0
339	20240503	143100	46523910	18330	18320	18330	18320	80
340	20240503	143000	45058220	18320	18320	18320	18320	0
341	20240503	142900	45058220	18320	18320	18320	18320	0
342	20240503	142800	45058220	18320	18320	18320	18320	0
343	20240503	142700	45058220	18320	18320	18320	18320	0
344	20240503	142600	45058220	18320	18320	18320	18320	0
345	20240503	142500	45058220	18320	18320	18320	18320	0
346	20240503	142400	45058220	18320	18320	18320	18320	0
347	20240503	142300	45058220	18320	18320	18320	18320	0
348	20240503	142200	45058220	18320	18320	18320	18320	0
349	20240503	142100	45058220	18320	18320	18320	18320	0
350	20240503	142000	45058220	18320	18320	18320	18320	3
351	20240503	141900	45003260	18200	18200	18200	18200	0
352	20240503	141800	45003260	18200	18200	18200	18200	0
353	20240503	141700	45003260	18200	18240	18240	18200	30
354	20240503	141600	44456330	18320	18320	18320	18320	0
355	20240503	141500	44456330	18320	18320	18320	18320	0
356	20240503	141400	44456330	18320	18320	18320	18320	2
357	20240503	141300	44419690	18300	18300	18300	18300	0
358	20240503	141200	44419690	18300	18300	18300	18300	0
359	20240503	141100	44419690	18300	18300	18300	18300	0
360	20240503	141000	44419690	18300	18300	18300	18300	0
361	20240503	140900	44419690	18300	18300	18300	18300	100
362	20240503	140800	42589690	18300	18300	18300	18300	0
363	20240503	140700	42589690	18300	18300	18300	18300	0
364	20240503	140600	42589690	18300	18300	18300	18300	0
365	20240503	140500	42589690	18300	18300	18300	18300	0
366	20240503	140400	42589690	18300	18300	18300	18300	0
367	20240503	140300	42589690	18300	18300	18300	18300	0
368	20240503	140200	42589690	18300	18300	18300	18300	0
369	20240503	140100	42589690	18300	18300	18300	18300	0
370	20240503	140000	42589690	18300	18300	18300	18300	0
371	20240503	135900	42589690	18300	18300	18300	18300	0
372	20240503	135800	42589690	18300	18300	18300	18300	0
373	20240503	135700	42589690	18300	18300	18300	18300	0
374	20240503	135600	42589690	18300	18300	18300	18300	0
375	20240503	135500	42589690	18300	18300	18300	18300	0
376	20240503	135400	42589690	18300	18300	18300	18300	0
377	20240503	135300	42589690	18300	18300	18300	18300	0
378	20240503	135200	42589690	18300	18300	18300	18300	1
379	20240503	135100	42571390	18250	18250	18250	18250	0
380	20240503	135000	42571390	18250	18250	18250	18250	0
381	20240503	134900	42571390	18250	18250	18250	18250	0
382	20240503	134800	42571390	18250	18250	18250	18250	0
383	20240503	134700	42571390	18250	18260	18260	18250	36
384	20240503	134600	41914380	18270	18270	18270	18270	3
385	20240503	134500	41859570	18300	18300	18300	18300	0
386	20240503	134400	41859570	18300	18300	18300	18300	0
387	20240503	134300	41859570	18300	18300	18300	18300	0
388	20240503	134200	41859570	18300	18300	18300	18300	0
389	20240503	134100	41859570	18300	18300	18300	18300	0
390	20240503	134000	41859570	18300	18300	18300	18300	0
391	20240503	133900	41859570	18300	18300	18300	18300	0
392	20240503	133800	41859570	18300	18300	18300	18300	0
393	20240503	133700	41859570	18300	18300	18300	18300	0
394	20240503	133600	41859570	18300	18300	18300	18300	11
395	20240503	133500	41658270	18300	18300	18300	18300	0
396	20240503	133400	41658270	18300	18300	18300	18300	0
397	20240503	133300	41658270	18300	18300	18300	18300	0
398	20240503	133200	41658270	18300	18300	18300	18300	0
399	20240503	133100	41658270	18300	18300	18300	18300	0
400	20240503	133000	41658270	18300	18300	18300	18300	0
401	20240503	132900	41658270	18300	18300	18300	18300	0
402	20240503	132800	41658270	18300	18300	18300	18300	0
403	20240503	132700	41658270	18300	18300	18300	18300	0
404	20240503	132600	41658270	18300	18300	18300	18300	0
405	20240503	132500	41658270	18300	18300	18300	18300	0
406	20240503	132400	41658270	18300	18300	18300	18300	0
407	20240503	132300	41658270	18300	18300	18300	18300	0
408	20240503	132200	41658270	18300	18300	18300	18300	2
409	20240503	132100	41621670	18270	18270	18270	18270	0
410	20240503	132000	41621670	18270	18270	18270	18270	10
411	20240503	131900	41438970	18270	18270	18270	18270	0
412	20240503	131800	41438970	18270	18270	18270	18270	1
413	20240503	131700	41420700	18270	18270	18270	18270	0
414	20240503	131600	41420700	18270	18270	18270	18270	0
415	20240503	131500	41420700	18270	18270	18270	18270	1
416	20240503	131400	41402430	18300	18300	18300	18300	0
417	20240503	131300	41402430	18300	18300	18300	18300	0
418	20240503	131200	41402430	18300	18300	18300	18300	0
419	20240503	131100	41402430	18300	18300	18300	18300	0
420	20240503	131000	41402430	18300	18300	18300	18300	0
421	20240503	130900	41402430	18300	18300	18300	18300	0
422	20240503	130800	41402430	18300	18300	18300	18300	5
423	20240503	130700	41310930	18300	18300	18300	18300	0
424	20240503	130600	41310930	18300	18300	18300	18300	0
425	20240503	130500	41310930	18300	18300	18300	18300	0
426	20240503	130400	41310930	18300	18300	18300	18300	0
427	20240503	130300	41310930	18300	18300	18300	18300	0
428	20240503	130200	41310930	18300	18300	18300	18300	0
429	20240503	130100	41310930	18300	18300	18300	18300	0
430	20240503	130000	41310930	18300	18300	18300	18300	0
431	20240503	125900	41310930	18300	18300	18300	18300	0
432	20240503	125800	41310930	18300	18300	18300	18300	0
433	20240503	125700	41310930	18300	18300	18300	18300	0
434	20240503	125600	41310930	18300	18300	18300	18300	0
435	20240503	125500	41310930	18300	18300	18300	18300	0
436	20240503	125400	41310930	18300	18300	18300	18300	0
437	20240503	125300	41310930	18300	18300	18300	18300	0
438	20240503	125200	41310930	18300	18300	18300	18300	0
439	20240503	125100	41310930	18300	18300	18300	18300	0
440	20240503	125000	41310930	18300	18300	18300	18300	0
441	20240503	124900	41310930	18300	18300	18300	18300	0
442	20240503	124800	41310930	18300	18300	18300	18300	0
443	20240503	124700	41310930	18300	18300	18300	18300	0
444	20240503	124600	41310930	18300	18300	18300	18300	0
445	20240503	124500	41310930	18300	18300	18300	18300	0
446	20240503	124400	41310930	18300	18300	18300	18300	0
447	20240503	124300	41310930	18300	18300	18300	18300	0
448	20240503	124200	41310930	18300	18300	18300	18300	0
449	20240503	124100	41310930	18300	18300	18300	18300	0
450	20240503	124000	41310930	18300	18300	18300	18300	0
451	20240503	123900	41310930	18300	18300	18300	18300	1
452	20240503	123800	41292630	18200	18200	18200	18200	0
453	20240503	123700	41292630	18200	18250	18250	18200	26
454	20240503	123600	40818940	18270	18270	18270	18270	5
455	20240503	123500	40727590	18270	18270	18270	18270	0
456	20240503	123400	40727590	18270	18270	18270	18270	0
457	20240503	123300	40727590	18270	18270	18270	18270	0
458	20240503	123200	40727590	18270	18270	18270	18270	5
459	20240503	123100	40636240	18300	18300	18300	18300	0
460	20240503	123000	40636240	18300	18300	18300	18300	0
461	20240503	122900	40636240	18300	18300	18300	18300	0
462	20240503	122800	40636240	18300	18300	18300	18300	0
463	20240503	122700	40636240	18300	18300	18300	18300	1
464	20240503	122600	40617940	18300	18300	18300	18300	0
465	20240503	122500	40617940	18300	18300	18300	18300	1
466	20240503	122400	40599640	18270	18270	18270	18270	73
467	20240503	122300	39265930	18300	18300	18300	18300	0
468	20240503	122200	39265930	18300	18300	18300	18300	0
469	20240503	122100	39265930	18300	18300	18300	18300	0
470	20240503	122000	39265930	18300	18300	18300	18300	0
471	20240503	121900	39265930	18300	18300	18300	18300	0
472	20240503	121800	39265930	18300	18300	18300	18300	0
473	20240503	121700	39265930	18300	18300	18300	18300	0
474	20240503	121600	39265930	18300	18300	18300	18300	0
475	20240503	121500	39265930	18300	18300	18300	18300	0
476	20240503	121400	39265930	18300	18300	18300	18300	0
477	20240503	121300	39265930	18300	18300	18300	18300	1
478	20240503	121200	39247630	18270	18270	18270	18270	0
479	20240503	121100	39247630	18270	18270	18270	18270	0
480	20240503	121000	39247630	18270	18270	18270	18270	30
481	20240503	120900	38699530	18320	18320	18320	18320	0
482	20240503	120800	38699530	18320	18320	18320	18320	0
483	20240503	120700	38699530	18320	18320	18320	18320	0
484	20240503	120600	38699530	18320	18320	18320	18320	0
485	20240503	120500	38699530	18320	18320	18320	18320	0
486	20240503	120400	38699530	18320	18320	18320	18320	0
487	20240503	120300	38699530	18320	18320	18320	18320	0
488	20240503	120200	38699530	18320	18320	18320	18320	0
489	20240503	120100	38699530	18320	18320	18320	18320	0
490	20240503	120000	38699530	18320	18320	18320	18320	0
491	20240503	115900	38699530	18320	18320	18320	18320	0
492	20240503	115800	38699530	18320	18320	18320	18320	0
493	20240503	115700	38699530	18320	18320	18320	18320	0
494	20240503	115600	38699530	18320	18320	18320	18320	0
495	20240503	115500	38699530	18320	18320	18320	18320	0
496	20240503	115400	38699530	18320	18320	18320	18320	0
497	20240503	115300	38699530	18320	18320	18320	18320	0
498	20240503	115200	38699530	18320	18320	18320	18320	0
499	20240503	115100	38699530	18320	18320	18320	18320	0
500	20240503	115000	38699530	18320	18320	18320	18320	0
501	20240503	114900	38699530	18320	18320	18320	18320	0
502	20240503	114800	38699530	18320	18320	18320	18320	0
503	20240503	114700	38699530	18320	18320	18320	18320	0
504	20240503	114600	38699530	18320	18320	18320	18320	0
505	20240503	114500	38699530	18320	18320	18320	18320	0
506	20240503	114400	38699530	18320	18320	18320	18320	0
507	20240503	114300	38699530	18320	18320	18320	18320	0
508	20240503	114200	38699530	18320	18320	18320	18320	3
509	20240503	114100	38644570	18300	18300	18300	18300	0
510	20240503	114000	38644570	18300	18300	18300	18300	0
511	20240503	113900	38644570	18300	18300	18300	18300	2
512	20240503	113800	38607970	18330	18330	18330	18330	0
513	20240503	113700	38607970	18330	18330	18330	18330	0
514	20240503	113600	38607970	18330	18330	18330	18330	0
515	20240503	113500	38607970	18330	18330	18330	18330	0
516	20240503	113400	38607970	18330	18330	18330	18330	0
517	20240503	113300	38607970	18330	18330	18330	18330	0
518	20240503	113200	38607970	18330	18330	18330	18330	0
519	20240503	113100	38607970	18330	18330	18330	18330	0
520	20240503	113000	38607970	18330	18330	18330	18330	0
521	20240503	112900	38607970	18330	18330	18330	18330	0
522	20240503	112800	38607970	18330	18330	18330	18330	0
523	20240503	112700	38607970	18330	18330	18330	18330	0
524	20240503	112600	38607970	18330	18330	18330	18330	0
525	20240503	112500	38607970	18330	18330	18330	18330	0
526	20240503	112400	38607970	18330	18330	18330	18330	0
527	20240503	112300	38607970	18330	18330	18330	18330	2
528	20240503	112200	38571310	18300	18300	18300	18300	0
529	20240503	112100	38571310	18300	18300	18300	18300	0
530	20240503	112000	38571310	18300	18300	18300	18300	0
531	20240503	111900	38571310	18300	18300	18300	18300	37
532	20240503	111800	37894210	18330	18330	18330	18330	0
533	20240503	111700	37894210	18330	18330	18330	18330	0
534	20240503	111600	37894210	18330	18330	18330	18330	0
535	20240503	111500	37894210	18330	18330	18330	18330	0
536	20240503	111400	37894210	18330	18330	18330	18330	0
537	20240503	111300	37894210	18330	18330	18330	18330	0
538	20240503	111200	37894210	18330	18330	18330	18330	0
539	20240503	111100	37894210	18330	18330	18330	18330	0
540	20240503	111000	37894210	18330	18330	18330	18330	0
541	20240503	110900	37894210	18330	18330	18330	18330	0
542	20240503	110800	37894210	18330	18330	18330	18330	0
543	20240503	110700	37894210	18330	18330	18330	18330	0
544	20240503	110600	37894210	18330	18330	18330	18330	0
545	20240503	110500	37894210	18330	18330	18330	18330	0
546	20240503	110400	37894210	18330	18330	18330	18330	0
547	20240503	110300	37894210	18330	18330	18330	18330	0
548	20240503	110200	37894210	18330	18330	18330	18330	0
549	20240503	110100	37894210	18330	18330	18330	18330	0
550	20240503	110000	37894210	18330	18330	18330	18330	0
551	20240503	105900	37894210	18330	18330	18330	18330	0
552	20240503	105800	37894210	18330	18330	18330	18330	0
553	20240503	105700	37894210	18330	18330	18330	18330	0
554	20240503	105600	37894210	18330	18330	18330	18330	0
555	20240503	105500	37894210	18330	18330	18330	18330	0
556	20240503	105400	37894210	18330	18330	18330	18330	0
557	20240503	105300	37894210	18330	18330	18330	18330	0
558	20240503	105200	37894210	18330	18330	18330	18330	0
559	20240503	105100	37894210	18330	18330	18330	18330	0
560	20240503	105000	37894210	18330	18330	18330	18330	0
561	20240503	104900	37894210	18330	18330	18330	18330	0
562	20240503	104800	37894210	18330	18330	18330	18330	0
563	20240503	104700	37894210	18330	18320	18330	18320	9
564	20240503	104600	37729310	18250	18250	18250	18250	1
565	20240503	104500	37711060	18320	18320	18320	18320	0
566	20240503	104400	37711060	18320	18320	18320	18320	0
567	20240503	104300	37711060	18320	18320	18320	18320	0
568	20240503	104200	37711060	18320	18320	18320	18320	0
569	20240503	104100	37711060	18320	18320	18320	18320	0
570	20240503	104000	37711060	18320	18320	18320	18320	0
571	20240503	103900	37711060	18320	18320	18320	18320	0
572	20240503	103800	37711060	18320	18320	18320	18320	30
573	20240503	103700	37161460	18320	18320	18320	18320	0
574	20240503	103600	37161460	18320	18320	18320	18320	0
575	20240503	103500	37161460	18320	18320	18320	18320	0
576	20240503	103400	37161460	18320	18320	18320	18320	0
577	20240503	103300	37161460	18320	18320	18320	18320	0
578	20240503	103200	37161460	18320	18320	18320	18320	0
579	20240503	103100	37161460	18320	18320	18320	18320	0
580	20240503	103000	37161460	18320	18320	18320	18320	30
581	20240503	102900	36611860	18320	18320	18320	18320	0
582	20240503	102800	36611860	18320	18320	18320	18320	1
583	20240503	102700	36593540	18320	18320	18320	18320	0
584	20240503	102600	36593540	18320	18320	18320	18320	1
585	20240503	102500	36575220	18320	18320	18320	18320	0
586	20240503	102400	36575220	18320	18320	18320	18320	0
587	20240503	102300	36575220	18320	18320	18320	18320	0
588	20240503	102200	36575220	18320	18310	18320	18310	2
589	20240503	102100	36538590	18250	18250	18250	18250	0
590	20240503	102000	36538590	18250	18250	18250	18250	10
591	20240503	101900	36356090	18250	18250	18250	18250	0
592	20240503	101800	36356090	18250	18250	18250	18250	1
593	20240503	101700	36337840	18320	18320	18320	18320	0
594	20240503	101600	36337840	18320	18320	18320	18320	2
595	20240503	101500	36301200	18270	18270	18270	18270	0
596	20240503	101400	36301200	18270	18270	18270	18270	0
597	20240503	101300	36301200	18270	18270	18270	18270	9
598	20240503	101200	36136770	18280	18280	18280	18280	0
599	20240503	101100	36136770	18280	18280	18280	18280	0
600	20240503	101000	36136770	18280	18280	18280	18280	0
601	20240503	100900	36136770	18280	18280	18280	18280	0
602	20240503	100800	36136770	18280	18280	18280	18280	0
603	20240503	100700	36136770	18280	18280	18280	18280	0
604	20240503	100600	36136770	18280	18280	18280	18280	0
605	20240503	100500	36136770	18280	18280	18280	18280	0
606	20240503	100400	36136770	18280	18280	18280	18280	0
607	20240503	100300	36136770	18280	18280	18280	18280	1
608	20240503	100200	36118490	18280	18280	18280	18280	0
609	20240503	100100	36118490	18280	18280	18280	18280	0
610	20240503	100000	36118490	18280	18280	18280	18280	1
611	20240503	095900	36100210	18310	18310	18310	18310	0
612	20240503	095800	36100210	18310	18310	18310	18310	0
613	20240503	095700	36100210	18310	18310	18310	18310	0
614	20240503	095600	36100210	18310	18310	18310	18310	0
615	20240503	095500	36100210	18310	18310	18310	18310	0
616	20240503	095400	36100210	18310	18310	18310	18310	0
617	20240503	095300	36100210	18310	18310	18310	18310	0
618	20240503	095200	36100210	18310	18310	18310	18310	0
619	20240503	095100	36100210	18310	18310	18310	18310	0
620	20240503	095000	36100210	18310	18310	18310	18310	0
621	20240503	094900	36100210	18310	18310	18310	18310	0
622	20240503	094800	36100210	18310	18310	18310	18310	0
623	20240503	094700	36100210	18310	18310	18310	18310	0
624	20240503	094600	36100210	18310	18310	18310	18310	2
625	20240503	094500	36063590	18200	18200	18200	18200	0
626	20240503	094400	36063590	18200	18210	18210	18200	557
627	20240503	094300	25925380	18340	18340	18340	18340	0
628	20240503	094200	25925380	18340	18340	18340	18340	0
629	20240503	094100	25925380	18340	18340	18340	18340	0
630	20240503	094000	25925380	18340	18340	18340	18340	0
631	20240503	093900	25925380	18340	18340	18340	18340	0
632	20240503	093800	25925380	18340	18340	18340	18340	0
633	20240503	093700	25925380	18340	18340	18340	18340	1
634	20240503	093600	25907040	18340	18340	18340	18340	1
635	20240503	093500	25888700	18340	18330	18340	18330	763
636	20240503	093400	11895860	18330	18330	18330	18330	2
637	20240503	093300	11859200	18200	18200	18200	18200	0
638	20240503	093200	11859200	18200	18250	18250	18200	633
639	20240503	093100	328770	18340	18340	18340	18340	0
640	20240503	093000	328770	18340	18340	18340	18340	1
641	20240503	092900	310430	18350	18350	18350	18350	0
642	20240503	092800	310430	18350	18350	18350	18350	0
643	20240503	092700	310430	18350	18350	18350	18350	0
644	20240503	092600	310430	18350	18350	18350	18350	0
645	20240503	092500	310430	18350	18350	18350	18350	0
646	20240503	092400	310430	18350	18350	18350	18350	0
647	20240503	092300	310430	18350	18350	18350	18350	0
648	20240503	092200	310430	18350	18350	18350	18350	0
649	20240503	092100	310430	18350	18350	18350	18350	0
650	20240503	092000	310430	18350	18350	18350	18350	0
651	20240503	091900	310430	18350	18350	18350	18350	4
652	20240503	091800	237030	18390	18390	18390	18390	0
653	20240503	091700	237030	18390	18390	18390	18390	0
654	20240503	091600	237030	18390	18390	18390	18390	0
655	20240503	091500	237030	18390	18390	18390	18390	0
656	20240503	091400	237030	18390	18390	18390	18390	0
657	20240503	091300	237030	18390	18390	18390	18390	0
658	20240503	091200	237030	18390	18390	18390	18390	0
659	20240503	091100	237030	18390	18390	18390	18390	0
660	20240503	091000	237030	18390	18390	18390	18390	0
661	20240503	090900	237030	18390	18390	18390	18390	0
662	20240503	090800	237030	18390	18390	18390	18390	0
663	20240503	090700	237030	18390	18390	18390	18390	0
664	20240503	090600	237030	18390	18390	18390	18390	0
665	20240503	090500	237030	18390	18390	18390	18390	0
666	20240503	090400	237030	18390	18390	18390	18390	0
667	20240503	090300	237030	18390	18390	18390	18390	0
668	20240503	090200	237030	18390	18390	18390	18390	0
669	20240503	090100	237030	18390	18390	18390	18390	0
670	20240503	090000	237030	18390	18220	18390	18220	13