KissMeData/180400/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	203200	151003070	4665	4665	4665	4665	1039
3	20240503	203100	151003070	4665	4665	4665	4665	0
4	20240503	203000	151003070	4665	4665	4665	4665	0
5	20240503	202900	151003070	4665	4665	4665	4665	0
6	20240503	202800	151003070	4665	4665	4665	4665	0
7	20240503	202700	151003070	4665	4665	4665	4665	0
8	20240503	202600	151003070	4665	4665	4665	4665	0
9	20240503	202500	151003070	4665	4665	4665	4665	0
10	20240503	202400	151003070	4665	4665	4665	4665	0
11	20240503	202300	151003070	4665	4665	4665	4665	0
12	20240503	202200	151003070	4665	4665	4665	4665	0
13	20240503	202100	151003070	4665	4665	4665	4665	0
14	20240503	202000	151003070	4665	4665	4665	4665	0
15	20240503	201900	151003070	4665	4665	4665	4665	0
16	20240503	201800	151003070	4665	4665	4665	4665	0
17	20240503	201700	151003070	4665	4665	4665	4665	0
18	20240503	201600	151003070	4665	4665	4665	4665	0
19	20240503	201500	151003070	4665	4665	4665	4665	0
20	20240503	201400	151003070	4665	4665	4665	4665	0
21	20240503	201300	151003070	4665	4665	4665	4665	0
22	20240503	201200	151003070	4665	4665	4665	4665	0
23	20240503	201100	151003070	4665	4665	4665	4665	0
24	20240503	201000	151003070	4665	4665	4665	4665	0
25	20240503	200900	151003070	4665	4665	4665	4665	0
26	20240503	200800	151003070	4665	4665	4665	4665	0
27	20240503	200700	151003070	4665	4665	4665	4665	0
28	20240503	200600	151003070	4665	4665	4665	4665	0
29	20240503	200500	151003070	4665	4665	4665	4665	0
30	20240503	200400	151003070	4665	4665	4665	4665	0
31	20240503	200300	151003070	4665	4665	4665	4665	0
32	20240503	200200	151003070	4665	4665	4665	4665	1039
33	20240503	200100	151003070	4665	4665	4665	4665	0
34	20240503	200000	151003070	4665	4665	4665	4665	0
35	20240503	195900	151003070	4665	4665	4665	4665	0
36	20240503	195800	151003070	4665	4665	4665	4665	0
37	20240503	195700	151003070	4665	4665	4665	4665	0
38	20240503	195600	151003070	4665	4665	4665	4665	0
39	20240503	195500	151003070	4665	4665	4665	4665	0
40	20240503	195400	151003070	4665	4665	4665	4665	0
41	20240503	195300	151003070	4665	4665	4665	4665	0
42	20240503	195200	151003070	4665	4665	4665	4665	0
43	20240503	195100	151003070	4665	4665	4665	4665	0
44	20240503	195000	151003070	4665	4665	4665	4665	0
45	20240503	194900	151003070	4665	4665	4665	4665	0
46	20240503	194800	151003070	4665	4665	4665	4665	0
47	20240503	194700	151003070	4665	4665	4665	4665	0
48	20240503	194600	151003070	4665	4665	4665	4665	0
49	20240503	194500	151003070	4665	4665	4665	4665	0
50	20240503	194400	151003070	4665	4665	4665	4665	0
51	20240503	194300	151003070	4665	4665	4665	4665	0
52	20240503	194200	151003070	4665	4665	4665	4665	0
53	20240503	194100	151003070	4665	4665	4665	4665	0
54	20240503	194000	151003070	4665	4665	4665	4665	0
55	20240503	193900	151003070	4665	4665	4665	4665	0
56	20240503	193800	151003070	4665	4665	4665	4665	0
57	20240503	193700	151003070	4665	4665	4665	4665	0
58	20240503	193600	151003070	4665	4665	4665	4665	0
59	20240503	193500	151003070	4665	4665	4665	4665	0
60	20240503	193400	151003070	4665	4665	4665	4665	0
61	20240503	193300	151003070	4665	4665	4665	4665	0
62	20240503	193200	151003070	4665	4665	4665	4665	1039
63	20240503	193100	151003070	4665	4665	4665	4665	0
64	20240503	193000	151003070	4665	4665	4665	4665	0
65	20240503	192900	151003070	4665	4665	4665	4665	0
66	20240503	192800	151003070	4665	4665	4665	4665	0
67	20240503	192700	151003070	4665	4665	4665	4665	0
68	20240503	192600	151003070	4665	4665	4665	4665	0
69	20240503	192500	151003070	4665	4665	4665	4665	0
70	20240503	192400	151003070	4665	4665	4665	4665	0
71	20240503	192300	151003070	4665	4665	4665	4665	0
72	20240503	192200	151003070	4665	4665	4665	4665	0
73	20240503	192100	151003070	4665	4665	4665	4665	0
74	20240503	192000	151003070	4665	4665	4665	4665	0
75	20240503	191900	151003070	4665	4665	4665	4665	0
76	20240503	191800	151003070	4665	4665	4665	4665	0
77	20240503	191700	151003070	4665	4665	4665	4665	0
78	20240503	191600	151003070	4665	4665	4665	4665	0
79	20240503	191500	151003070	4665	4665	4665	4665	0
80	20240503	191400	151003070	4665	4665	4665	4665	0
81	20240503	191300	151003070	4665	4665	4665	4665	0
82	20240503	191200	151003070	4665	4665	4665	4665	0
83	20240503	191100	151003070	4665	4665	4665	4665	0
84	20240503	191000	151003070	4665	4665	4665	4665	0
85	20240503	190900	151003070	4665	4665	4665	4665	0
86	20240503	190800	151003070	4665	4665	4665	4665	0
87	20240503	190700	151003070	4665	4665	4665	4665	0
88	20240503	190600	151003070	4665	4665	4665	4665	0
89	20240503	190500	151003070	4665	4665	4665	4665	0
90	20240503	190400	151003070	4665	4665	4665	4665	0
91	20240503	190300	151003070	4665	4665	4665	4665	0
92	20240503	190200	151003070	4665	4665	4665	4665	1039
93	20240503	190100	151003070	4665	4665	4665	4665	0
94	20240503	190000	151003070	4665	4665	4665	4665	0
95	20240503	185900	151003070	4665	4665	4665	4665	0
96	20240503	185800	151003070	4665	4665	4665	4665	0
97	20240503	185700	151003070	4665	4665	4665	4665	0
98	20240503	185600	151003070	4665	4665	4665	4665	0
99	20240503	185500	151003070	4665	4665	4665	4665	0
100	20240503	185400	151003070	4665	4665	4665	4665	0
101	20240503	185300	151003070	4665	4665	4665	4665	0
102	20240503	185200	151003070	4665	4665	4665	4665	0
103	20240503	185100	151003070	4665	4665	4665	4665	0
104	20240503	185000	151003070	4665	4665	4665	4665	0
105	20240503	184900	151003070	4665	4665	4665	4665	0
106	20240503	184800	151003070	4665	4665	4665	4665	0
107	20240503	184700	151003070	4665	4665	4665	4665	0
108	20240503	184600	151003070	4665	4665	4665	4665	0
109	20240503	184500	151003070	4665	4665	4665	4665	0
110	20240503	184400	151003070	4665	4665	4665	4665	0
111	20240503	184300	151003070	4665	4665	4665	4665	0
112	20240503	184200	151003070	4665	4665	4665	4665	0
113	20240503	184100	151003070	4665	4665	4665	4665	0
114	20240503	184000	151003070	4665	4665	4665	4665	0
115	20240503	183900	151003070	4665	4665	4665	4665	0
116	20240503	183800	151003070	4665	4665	4665	4665	0
117	20240503	183700	151003070	4665	4665	4665	4665	0
118	20240503	183600	151003070	4665	4665	4665	4665	0
119	20240503	183500	151003070	4665	4665	4665	4665	0
120	20240503	183400	151003070	4665	4665	4665	4665	0
121	20240503	183300	151003070	4665	4665	4665	4665	0
122	20240503	183200	151003070	4665	4665	4665	4665	1039
123	20240503	183100	151003070	4665	4665	4665	4665	0
124	20240503	183000	151003070	4665	4665	4665	4665	0
125	20240503	182900	151003070	4665	4665	4665	4665	0
126	20240503	182800	151003070	4665	4665	4665	4665	0
127	20240503	182700	151003070	4665	4665	4665	4665	0
128	20240503	182600	151003070	4665	4665	4665	4665	0
129	20240503	182500	151003070	4665	4665	4665	4665	0
130	20240503	182400	151003070	4665	4665	4665	4665	0
131	20240503	182300	151003070	4665	4665	4665	4665	0
132	20240503	182200	151003070	4665	4665	4665	4665	0
133	20240503	182100	151003070	4665	4665	4665	4665	0
134	20240503	182000	151003070	4665	4665	4665	4665	0
135	20240503	181900	151003070	4665	4665	4665	4665	0
136	20240503	181800	151003070	4665	4665	4665	4665	0
137	20240503	181700	151003070	4665	4665	4665	4665	0
138	20240503	181600	151003070	4665	4665	4665	4665	0
139	20240503	181500	151003070	4665	4665	4665	4665	0
140	20240503	181400	151003070	4665	4665	4665	4665	0
141	20240503	181300	151003070	4665	4665	4665	4665	0
142	20240503	181200	151003070	4665	4665	4665	4665	0
143	20240503	181100	151003070	4665	4665	4665	4665	0
144	20240503	181000	151003070	4665	4665	4665	4665	0
145	20240503	180900	151003070	4665	4665	4665	4665	0
146	20240503	180800	151003070	4665	4665	4665	4665	0
147	20240503	180700	151003070	4665	4665	4665	4665	0
148	20240503	180600	151003070	4665	4665	4665	4665	0
149	20240503	180500	151003070	4665	4665	4665	4665	0
150	20240503	180400	151003070	4665	4665	4665	4665	0
151	20240503	180300	151003070	4665	4665	4665	4665	0
152	20240503	180200	151003070	4665	4665	4665	4665	1039
153	20240503	180100	151003070	4665	4665	4665	4665	0
154	20240503	180000	151003070	4665	4665	4665	4665	0
155	20240503	175900	151003070	4665	4665	4665	4665	0
156	20240503	175800	151003070	4665	4665	4665	4665	0
157	20240503	175700	151003070	4665	4665	4665	4665	0
158	20240503	175600	151003070	4665	4665	4665	4665	0
159	20240503	175500	151003070	4665	4665	4665	4665	0
160	20240503	175400	151003070	4665	4665	4665	4665	0
161	20240503	175300	151003070	4665	4665	4665	4665	0
162	20240503	175200	151003070	4665	4665	4665	4665	0
163	20240503	175100	151003070	4665	4665	4665	4665	0
164	20240503	175000	151003070	4665	4665	4665	4665	0
165	20240503	174900	151003070	4665	4665	4665	4665	0
166	20240503	174800	151003070	4665	4665	4665	4665	0
167	20240503	174700	151003070	4665	4665	4665	4665	0
168	20240503	174600	151003070	4665	4665	4665	4665	0
169	20240503	174500	151003070	4665	4665	4665	4665	0
170	20240503	174400	151003070	4665	4665	4665	4665	0
171	20240503	174300	151003070	4665	4665	4665	4665	0
172	20240503	174200	151003070	4665	4665	4665	4665	0
173	20240503	174100	151003070	4665	4665	4665	4665	0
174	20240503	174000	151003070	4665	4665	4665	4665	0
175	20240503	173900	151003070	4665	4665	4665	4665	0
176	20240503	173800	151003070	4665	4665	4665	4665	0
177	20240503	173700	151003070	4665	4665	4665	4665	0
178	20240503	173600	151003070	4665	4665	4665	4665	0
179	20240503	173500	151003070	4665	4665	4665	4665	0
180	20240503	173400	151003070	4665	4665	4665	4665	0
181	20240503	173300	151003070	4665	4665	4665	4665	0
182	20240503	173200	151003070	4665	4665	4665	4665	1039
183	20240503	173100	151003070	4665	4665	4665	4665	0
184	20240503	173000	151003070	4665	4665	4665	4665	0
185	20240503	172900	151003070	4665	4665	4665	4665	0
186	20240503	172800	151003070	4665	4665	4665	4665	0
187	20240503	172700	151003070	4665	4665	4665	4665	0
188	20240503	172600	151003070	4665	4665	4665	4665	0
189	20240503	172500	151003070	4665	4665	4665	4665	0
190	20240503	172400	151003070	4665	4665	4665	4665	0
191	20240503	172300	151003070	4665	4665	4665	4665	0
192	20240503	172200	151003070	4665	4665	4665	4665	0
193	20240503	172100	151003070	4665	4665	4665	4665	0
194	20240503	172000	151003070	4665	4665	4665	4665	0
195	20240503	171900	151003070	4665	4665	4665	4665	0
196	20240503	171800	151003070	4665	4665	4665	4665	0
197	20240503	171700	151003070	4665	4665	4665	4665	0
198	20240503	171600	151003070	4665	4665	4665	4665	0
199	20240503	171500	151003070	4665	4665	4665	4665	0
200	20240503	171400	151003070	4665	4665	4665	4665	0
201	20240503	171300	151003070	4665	4665	4665	4665	0
202	20240503	171200	151003070	4665	4665	4665	4665	0
203	20240503	171100	151003070	4665	4665	4665	4665	0
204	20240503	171000	151003070	4665	4665	4665	4665	0
205	20240503	170900	151003070	4665	4665	4665	4665	0
206	20240503	170800	151003070	4665	4665	4665	4665	0
207	20240503	170700	151003070	4665	4665	4665	4665	0
208	20240503	170600	151003070	4665	4665	4665	4665	0
209	20240503	170500	151003070	4665	4665	4665	4665	0
210	20240503	170400	151003070	4665	4665	4665	4665	0
211	20240503	170300	151003070	4665	4665	4665	4665	0
212	20240503	170200	151003070	4665	4665	4665	4665	1039
213	20240503	170100	151003070	4665	4665	4665	4665	0
214	20240503	170000	151003070	4665	4665	4665	4665	0
215	20240503	165900	151003070	4665	4665	4665	4665	0
216	20240503	165800	151003070	4665	4665	4665	4665	0
217	20240503	165700	151003070	4665	4665	4665	4665	0
218	20240503	165600	151003070	4665	4665	4665	4665	0
219	20240503	165500	151003070	4665	4665	4665	4665	0
220	20240503	165400	151003070	4665	4665	4665	4665	0
221	20240503	165300	151003070	4665	4665	4665	4665	0
222	20240503	165200	151003070	4665	4665	4665	4665	0
223	20240503	165100	151003070	4665	4665	4665	4665	0
224	20240503	165000	151003070	4665	4665	4665	4665	0
225	20240503	164900	151003070	4665	4665	4665	4665	0
226	20240503	164800	151003070	4665	4665	4665	4665	0
227	20240503	164700	151003070	4665	4665	4665	4665	0
228	20240503	164600	151003070	4665	4665	4665	4665	0
229	20240503	164500	151003070	4665	4665	4665	4665	0
230	20240503	164400	151003070	4665	4665	4665	4665	0
231	20240503	164300	151003070	4665	4665	4665	4665	0
232	20240503	164200	151003070	4665	4665	4665	4665	0
233	20240503	164100	151003070	4665	4665	4665	4665	0
234	20240503	164000	151003070	4665	4665	4665	4665	0
235	20240503	163900	151003070	4665	4665	4665	4665	0
236	20240503	163800	151003070	4665	4665	4665	4665	0
237	20240503	163700	151003070	4665	4665	4665	4665	0
238	20240503	163600	151003070	4665	4665	4665	4665	0
239	20240503	163500	151003070	4665	4665	4665	4665	0
240	20240503	163400	151003070	4665	4665	4665	4665	0
241	20240503	163300	151003070	4665	4665	4665	4665	0
242	20240503	163200	151003070	4665	4665	4665	4665	1039
243	20240503	163100	151003070	4665	4665	4665	4665	0
244	20240503	163000	151003070	4665	4665	4665	4665	0
245	20240503	162900	151003070	4665	4665	4665	4665	0
246	20240503	162800	151003070	4665	4665	4665	4665	0
247	20240503	162700	151003070	4665	4665	4665	4665	0
248	20240503	162600	151003070	4665	4665	4665	4665	0
249	20240503	162500	151003070	4665	4665	4665	4665	0
250	20240503	162400	151003070	4665	4665	4665	4665	0
251	20240503	162300	151003070	4665	4665	4665	4665	0
252	20240503	162200	151003070	4665	4665	4665	4665	0
253	20240503	162100	151003070	4665	4665	4665	4665	0
254	20240503	162000	151003070	4665	4665	4665	4665	0
255	20240503	161900	151003070	4665	4665	4665	4665	0
256	20240503	161800	151003070	4665	4665	4665	4665	0
257	20240503	161700	151003070	4665	4665	4665	4665	0
258	20240503	161600	151003070	4665	4665	4665	4665	0
259	20240503	161500	151003070	4665	4665	4665	4665	0
260	20240503	161400	151003070	4665	4665	4665	4665	0
261	20240503	161300	151003070	4665	4665	4665	4665	0
262	20240503	161200	151003070	4665	4665	4665	4665	0
263	20240503	161100	151003070	4665	4665	4665	4665	0
264	20240503	161000	151003070	4665	4665	4665	4665	0
265	20240503	160900	151003070	4665	4665	4665	4665	0
266	20240503	160800	151003070	4665	4665	4665	4665	0
267	20240503	160700	151003070	4665	4665	4665	4665	0
268	20240503	160600	151003070	4665	4665	4665	4665	0
269	20240503	160500	151003070	4665	4665	4665	4665	0
270	20240503	160400	151003070	4665	4665	4665	4665	0
271	20240503	160300	151003070	4665	4665	4665	4665	0
272	20240503	160200	151003070	4665	4665	4665	4665	1039
273	20240503	160100	151003070	4665	4665	4665	4665	0
274	20240503	160000	151003070	4665	4665	4665	4665	0
275	20240503	155900	151003070	4665	4665	4665	4665	0
276	20240503	155800	151003070	4665	4665	4665	4665	0
277	20240503	155700	151003070	4665	4665	4665	4665	0
278	20240503	155600	151003070	4665	4665	4665	4665	0
279	20240503	155500	151003070	4665	4665	4665	4665	0
280	20240503	155400	151003070	4665	4665	4665	4665	0
281	20240503	155300	151003070	4665	4665	4665	4665	0
282	20240503	155200	151003070	4665	4665	4665	4665	0
283	20240503	155100	151003070	4665	4665	4665	4665	0
284	20240503	155000	151003070	4665	4665	4665	4665	0
285	20240503	154900	151003070	4665	4665	4665	4665	0
286	20240503	154800	151003070	4665	4665	4665	4665	0
287	20240503	154700	151003070	4665	4665	4665	4665	0
288	20240503	154600	151003070	4665	4665	4665	4665	0
289	20240503	154500	151003070	4665	4665	4665	4665	0
290	20240503	154400	151003070	4665	4665	4665	4665	0
291	20240503	154300	151003070	4665	4665	4665	4665	0
292	20240503	154200	151003070	4665	4665	4665	4665	0
293	20240503	154100	151003070	4665	4665	4665	4665	0
294	20240503	154000	151003070	4665	4665	4665	4665	0
295	20240503	153900	151003070	4665	4665	4665	4665	0
296	20240503	153800	151003070	4665	4665	4665	4665	0
297	20240503	153700	151003070	4665	4665	4665	4665	0
298	20240503	153600	151003070	4665	4665	4665	4665	0
299	20240503	153500	151003070	4665	4665	4665	4665	0
300	20240503	153400	151003070	4665	4665	4665	4665	0
301	20240503	153300	151003070	4665	4665	4665	4665	0
302	20240503	153200	151003070	4665	4665	4665	4665	1039
303	20240503	153100	151003070	4665	4665	4665	4665	0
304	20240503	153000	151003070	4665	4665	4665	4665	1039
305	20240503	152900	146156135	4660	4660	4660	4660	0
306	20240503	152800	146156135	4660	4660	4660	4660	0
307	20240503	152700	146156135	4660	4660	4660	4660	0
308	20240503	152600	146156135	4660	4660	4660	4660	0
309	20240503	152500	146156135	4660	4660	4660	4660	0
310	20240503	152400	146156135	4660	4660	4660	4660	0
311	20240503	152300	146156135	4660	4660	4660	4660	0
312	20240503	152200	146156135	4660	4660	4660	4660	0
313	20240503	152100	146156135	4660	4660	4660	4660	0
314	20240503	152000	146156135	4660	4660	4660	4660	0
315	20240503	151900	146156135	4660	4660	4660	4660	0
316	20240503	151800	146156135	4660	4660	4660	4660	0
317	20240503	151700	146156135	4660	4660	4660	4660	0
318	20240503	151600	146156135	4660	4660	4660	4660	0
319	20240503	151500	146156135	4660	4660	4660	4660	0
320	20240503	151400	146156135	4660	4655	4660	4655	300
321	20240503	151300	144758140	4665	4665	4665	4665	0
322	20240503	151200	144758140	4665	4665	4665	4665	0
323	20240503	151100	144758140	4665	4665	4665	4665	0
324	20240503	151000	144758140	4665	4665	4665	4665	0
325	20240503	150900	144758140	4665	4635	4665	4635	2
326	20240503	150800	144748840	4635	4635	4635	4635	22
327	20240503	150700	144646870	4670	4670	4670	4670	0
328	20240503	150600	144646870	4670	4665	4670	4665	186
329	20240503	150500	143779170	4665	4650	4670	4650	179
330	20240503	150400	142944210	4630	4650	4650	4630	1600
331	20240503	150300	135531060	4650	4650	4650	4650	31
332	20240503	150200	135386910	4640	4640	4640	4640	223
333	20240503	150100	134352190	4640	4640	4640	4640	1
334	20240503	150000	134347550	4670	4670	4670	4670	0
335	20240503	145900	134347550	4670	4670	4670	4670	0
336	20240503	145800	134347550	4670	4670	4670	4670	0
337	20240503	145700	134347550	4670	4670	4670	4670	0
338	20240503	145600	134347550	4670	4670	4670	4670	0
339	20240503	145500	134347550	4670	4660	4670	4660	3
340	20240503	145400	134333555	4670	4650	4670	4650	17
341	20240503	145300	134254485	4645	4645	4645	4645	0
342	20240503	145200	134254485	4645	4645	4645	4645	0
343	20240503	145100	134254485	4645	4645	4650	4645	306
344	20240503	145000	132831635	4645	4645	4645	4645	0
345	20240503	144900	132831635	4645	4645	4645	4645	0
346	20240503	144800	132831635	4645	4645	4645	4645	0
347	20240503	144700	132831635	4645	4645	4645	4645	0
348	20240503	144600	132831635	4645	4645	4645	4645	1
349	20240503	144500	132826990	4650	4650	4650	4650	0
350	20240503	144400	132826990	4650	4650	4650	4650	0
351	20240503	144300	132826990	4650	4650	4650	4650	0
352	20240503	144200	132826990	4650	4650	4650	4650	0
353	20240503	144100	132826990	4650	4650	4650	4650	0
354	20240503	144000	132826990	4650	4650	4650	4650	5
355	20240503	143900	132803740	4640	4640	4640	4640	7
356	20240503	143800	132771260	4650	4650	4650	4650	0
357	20240503	143700	132771260	4650	4650	4650	4650	0
358	20240503	143600	132771260	4650	4650	4650	4650	0
359	20240503	143500	132771260	4650	4650	4650	4650	0
360	20240503	143400	132771260	4650	4650	4650	4650	0
361	20240503	143300	132771260	4650	4650	4650	4650	0
362	20240503	143200	132771260	4650	4650	4650	4650	0
363	20240503	143100	132771260	4650	4650	4650	4650	0
364	20240503	143000	132771260	4650	4650	4650	4650	1
365	20240503	142900	132766610	4635	4640	4640	4635	551
366	20240503	142800	130212220	4650	4650	4650	4650	0
367	20240503	142700	130212220	4650	4650	4650	4650	0
368	20240503	142600	130212220	4650	4645	4650	4645	5
369	20240503	142500	130188985	4650	4645	4650	4645	10
370	20240503	142400	130142525	4650	4650	4650	4650	0
371	20240503	142300	130142525	4650	4650	4650	4650	0
372	20240503	142200	130142525	4650	4635	4650	4635	83
373	20240503	142100	129757790	4635	4635	4635	4635	0
374	20240503	142000	129757790	4635	4635	4635	4635	1034
375	20240503	141900	124965200	4645	4645	4645	4645	2
376	20240503	141800	124955910	4650	4650	4650	4650	0
377	20240503	141700	124955910	4650	4650	4650	4650	0
378	20240503	141600	124955910	4650	4650	4650	4650	0
379	20240503	141500	124955910	4650	4650	4650	4650	0
380	20240503	141400	124955910	4650	4650	4650	4650	100
381	20240503	141300	124490910	4665	4665	4665	4665	0
382	20240503	141200	124490910	4665	4665	4665	4665	0
383	20240503	141100	124490910	4665	4665	4665	4665	0
384	20240503	141000	124490910	4665	4665	4665	4665	0
385	20240503	140900	124490910	4665	4665	4665	4665	0
386	20240503	140800	124490910	4665	4665	4665	4665	3
387	20240503	140700	124476915	4660	4660	4660	4660	578
388	20240503	140600	121783435	4670	4670	4670	4670	0
389	20240503	140500	121783435	4670	4670	4670	4670	0
390	20240503	140400	121783435	4670	4670	4670	4670	0
391	20240503	140300	121783435	4670	4670	4670	4670	0
392	20240503	140200	121783435	4670	4670	4670	4670	0
393	20240503	140100	121783435	4670	4670	4670	4670	0
394	20240503	140000	121783435	4670	4670	4670	4670	0
395	20240503	135900	121783435	4670	4670	4670	4670	0
396	20240503	135800	121783435	4670	4670	4670	4670	0
397	20240503	135700	121783435	4670	4670	4670	4670	0
398	20240503	135600	121783435	4670	4670	4670	4670	0
399	20240503	135500	121783435	4670	4665	4670	4665	33
400	20240503	135400	121629485	4670	4670	4670	4670	0
401	20240503	135300	121629485	4670	4665	4670	4665	2
402	20240503	135200	121620150	4670	4660	4670	4660	89
403	20240503	135100	121204725	4660	4660	4660	4660	0
404	20240503	135000	121204725	4660	4635	4660	4630	51
405	20240503	134900	120968515	4630	4630	4630	4630	0
406	20240503	134800	120968515	4630	4640	4640	4630	200
407	20240503	134700	120041745	4670	4670	4670	4670	0
408	20240503	134600	120041745	4670	4670	4670	4670	0
409	20240503	134500	120041745	4670	4660	4670	4660	19
410	20240503	134400	119953195	4655	4655	4655	4655	0
411	20240503	134300	119953195	4655	4655	4655	4655	30
412	20240503	134200	119813545	4670	4670	4670	4670	0
413	20240503	134100	119813545	4670	4670	4670	4670	0
414	20240503	134000	119813545	4670	4670	4670	4670	0
415	20240503	133900	119813545	4670	4670	4670	4670	0
416	20240503	133800	119813545	4670	4670	4670	4670	200
417	20240503	133700	118879545	4665	4665	4665	4665	3
418	20240503	133600	118865550	4665	4665	4665	4665	7
419	20240503	133500	118832895	4670	4670	4670	4670	0
420	20240503	133400	118832895	4670	4670	4670	4670	0
421	20240503	133300	118832895	4670	4670	4670	4670	0
422	20240503	133200	118832895	4670	4670	4670	4670	0
423	20240503	133100	118832895	4670	4670	4670	4670	0
424	20240503	133000	118832895	4670	4670	4670	4670	0
425	20240503	132900	118832895	4670	4670	4670	4670	0
426	20240503	132800	118832895	4670	4670	4670	4670	0
427	20240503	132700	118832895	4670	4670	4670	4670	42
428	20240503	132600	118636755	4670	4670	4670	4670	0
429	20240503	132500	118636755	4670	4670	4670	4670	1
430	20240503	132400	118632085	4670	4665	4670	4665	15
431	20240503	132300	118562105	4665	4665	4665	4665	0
432	20240503	132200	118562105	4665	4665	4665	4665	0
433	20240503	132100	118562105	4665	4665	4665	4665	0
434	20240503	132000	118562105	4665	4665	4665	4665	0
435	20240503	131900	118562105	4665	4665	4665	4665	0
436	20240503	131800	118562105	4665	4665	4665	4665	0
437	20240503	131700	118562105	4665	4665	4665	4665	0
438	20240503	131600	118562105	4665	4665	4665	4665	0
439	20240503	131500	118562105	4665	4665	4665	4665	0
440	20240503	131400	118562105	4665	4665	4665	4665	0
441	20240503	131300	118562105	4665	4665	4665	4665	0
442	20240503	131200	118562105	4665	4665	4665	4665	7
443	20240503	131100	118529450	4665	4665	4665	4665	0
444	20240503	131000	118529450	4665	4665	4665	4665	1
445	20240503	130900	118524785	4675	4675	4675	4675	0
446	20240503	130800	118524785	4675	4675	4675	4675	0
447	20240503	130700	118524785	4675	4675	4675	4675	0
448	20240503	130600	118524785	4675	4675	4675	4675	0
449	20240503	130500	118524785	4675	4670	4675	4670	3
450	20240503	130400	118510770	4685	4685	4685	4685	0
451	20240503	130300	118510770	4685	4685	4685	4685	0
452	20240503	130200	118510770	4685	4685	4685	4685	0
453	20240503	130100	118510770	4685	4670	4685	4670	2
454	20240503	130000	118501415	4675	4675	4675	4675	1
455	20240503	125900	118496740	4660	4660	4660	4660	0
456	20240503	125800	118496740	4660	4660	4660	4660	0
457	20240503	125700	118496740	4660	4660	4660	4660	5
458	20240503	125600	118473440	4660	4660	4660	4660	0
459	20240503	125500	118473440	4660	4660	4660	4660	0
460	20240503	125400	118473440	4660	4660	4660	4660	0
461	20240503	125300	118473440	4660	4660	4660	4660	4
462	20240503	125200	118454800	4660	4660	4660	4660	27
463	20240503	125100	118328980	4695	4695	4695	4695	0
464	20240503	125000	118328980	4695	4695	4695	4695	0
465	20240503	124900	118328980	4695	4695	4695	4695	0
466	20240503	124800	118328980	4695	4675	4695	4675	14
467	20240503	124700	118263340	4695	4695	4695	4695	0
468	20240503	124600	118263340	4695	4695	4695	4695	0
469	20240503	124500	118263340	4695	4695	4695	4695	0
470	20240503	124400	118263340	4695	4650	4695	4650	150
471	20240503	124300	117562185	4645	4645	4645	4645	0
472	20240503	124200	117562185	4645	4645	4645	4645	0
473	20240503	124100	117562185	4645	4645	4645	4645	0
474	20240503	124000	117562185	4645	4645	4645	4645	150
475	20240503	123900	116865435	4645	4645	4645	4645	1
476	20240503	123800	116860790	4635	4635	4635	4635	0
477	20240503	123700	116860790	4635	4635	4635	4635	1
478	20240503	123600	116856155	4635	4635	4635	4635	0
479	20240503	123500	116856155	4635	4635	4635	4635	1
480	20240503	123400	116851520	4640	4640	4640	4640	0
481	20240503	123300	116851520	4640	4640	4640	4640	0
482	20240503	123200	116851520	4640	4640	4640	4640	0
483	20240503	123100	116851520	4640	4640	4640	4640	0
484	20240503	123000	116851520	4640	4635	4640	4635	828
485	20240503	122900	113009605	4630	4630	4630	4630	0
486	20240503	122800	113009605	4630	4630	4630	4630	0
487	20240503	122700	113009605	4630	4630	4630	4630	0
488	20240503	122600	113009605	4630	4630	4630	4630	8
489	20240503	122500	112972565	4630	4630	4630	4630	0
490	20240503	122400	112972565	4630	4630	4630	4630	0
491	20240503	122300	112972565	4630	4630	4630	4630	0
492	20240503	122200	112972565	4630	4630	4630	4630	0
493	20240503	122100	112972565	4630	4630	4630	4630	0
494	20240503	122000	112972565	4630	4630	4630	4630	19
495	20240503	121900	112884595	4635	4635	4635	4635	3
496	20240503	121800	112870690	4640	4640	4640	4640	0
497	20240503	121700	112870690	4640	4640	4640	4640	0
498	20240503	121600	112870690	4640	4640	4640	4640	14
499	20240503	121500	112805730	4640	4640	4640	4640	46
500	20240503	121400	112592290	4635	4635	4635	4635	111
501	20240503	121300	112077805	4635	4630	4635	4630	5
502	20240503	121200	112054650	4625	4625	4625	4625	0
503	20240503	121100	112054650	4625	4625	4625	4625	0
504	20240503	121000	112054650	4625	4625	4625	4625	0
505	20240503	120900	112054650	4625	4625	4625	4625	0
506	20240503	120800	112054650	4625	4625	4625	4625	0
507	20240503	120700	112054650	4625	4625	4625	4625	0
508	20240503	120600	112054650	4625	4625	4625	4625	0
509	20240503	120500	112054650	4625	4625	4625	4625	0
510	20240503	120400	112054650	4625	4625	4625	4625	0
511	20240503	120300	112054650	4625	4625	4625	4625	0
512	20240503	120200	112054650	4625	4625	4625	4625	0
513	20240503	120100	112054650	4625	4625	4625	4625	0
514	20240503	120000	112054650	4625	4625	4625	4625	2
515	20240503	115900	112045400	4625	4625	4625	4625	0
516	20240503	115800	112045400	4625	4625	4625	4625	0
517	20240503	115700	112045400	4625	4625	4625	4625	0
518	20240503	115600	112045400	4625	4625	4625	4625	0
519	20240503	115500	112045400	4625	4625	4625	4625	0
520	20240503	115400	112045400	4625	4625	4625	4625	0
521	20240503	115300	112045400	4625	4625	4625	4625	0
522	20240503	115200	112045400	4625	4625	4625	4625	0
523	20240503	115100	112045400	4625	4625	4625	4625	0
524	20240503	115000	112045400	4625	4625	4625	4625	0
525	20240503	114900	112045400	4625	4625	4625	4625	0
526	20240503	114800	112045400	4625	4625	4625	4625	0
527	20240503	114700	112045400	4625	4625	4625	4625	0
528	20240503	114600	112045400	4625	4620	4625	4620	57
529	20240503	114500	111781810	4625	4625	4625	4625	0
530	20240503	114400	111781810	4625	4625	4625	4625	0
531	20240503	114300	111781810	4625	4625	4625	4625	0
532	20240503	114200	111781810	4625	4625	4625	4625	0
533	20240503	114100	111781810	4625	4625	4625	4625	0
534	20240503	114000	111781810	4625	4620	4625	4620	224
535	20240503	113900	110745870	4620	4615	4620	4615	31
536	20240503	113800	110602800	4625	4625	4625	4625	0
537	20240503	113700	110602800	4625	4625	4625	4625	0
538	20240503	113600	110602800	4625	4625	4625	4625	0
539	20240503	113500	110602800	4625	4635	4635	4625	559
540	20240503	113400	108015960	4635	4635	4635	4635	0
541	20240503	113300	108015960	4635	4635	4635	4635	0
542	20240503	113200	108015960	4635	4635	4635	4635	1
543	20240503	113100	108011325	4635	4635	4635	4635	54
544	20240503	113000	107761035	4635	4635	4635	4635	0
545	20240503	112900	107761035	4635	4635	4635	4635	0
546	20240503	112800	107761035	4635	4635	4635	4635	0
547	20240503	112700	107761035	4635	4635	4635	4635	2
548	20240503	112600	107751765	4635	4635	4635	4635	0
549	20240503	112500	107751765	4635	4635	4635	4635	0
550	20240503	112400	107751765	4635	4635	4635	4635	7
551	20240503	112300	107719320	4640	4645	4645	4640	23
552	20240503	112200	107612495	4645	4645	4645	4645	0
553	20240503	112100	107612495	4645	4645	4645	4645	0
554	20240503	112000	107612495	4645	4645	4645	4645	0
555	20240503	111900	107612495	4645	4645	4645	4645	0
556	20240503	111800	107612495	4645	4645	4645	4645	0
557	20240503	111700	107612495	4645	4645	4645	4645	0
558	20240503	111600	107612495	4645	4645	4645	4645	0
559	20240503	111500	107612495	4645	4645	4645	4645	0
560	20240503	111400	107612495	4645	4645	4645	4645	0
561	20240503	111300	107612495	4645	4645	4645	4645	2
562	20240503	111200	107603205	4640	4640	4640	4640	5
563	20240503	111100	107580005	4645	4645	4645	4645	3
564	20240503	111000	107566070	4645	4645	4645	4645	9
565	20240503	110900	107524265	4645	4645	4645	4645	0
566	20240503	110800	107524265	4645	4640	4645	4640	155
567	20240503	110700	106804300	4645	4635	4645	4635	200
568	20240503	110600	105876935	4645	4645	4645	4645	0
569	20240503	110500	105876935	4645	4645	4645	4645	131
570	20240503	110400	105268440	4665	4665	4665	4665	0
571	20240503	110300	105268440	4665	4665	4665	4665	0
572	20240503	110200	105268440	4665	4665	4665	4665	0
573	20240503	110100	105268440	4665	4665	4665	4665	0
574	20240503	110000	105268440	4665	4665	4665	4665	0
575	20240503	105900	105268440	4665	4665	4665	4665	0
576	20240503	105800	105268440	4665	4665	4665	4665	11
577	20240503	105700	105217125	4675	4675	4675	4675	0
578	20240503	105600	105217125	4675	4660	4675	4660	203
579	20240503	105500	104268615	4675	4675	4675	4675	0
580	20240503	105400	104268615	4675	4675	4675	4675	0
581	20240503	105300	104268615	4675	4675	4675	4675	0
582	20240503	105200	104268615	4675	4675	4675	4675	0
583	20240503	105100	104268615	4675	4675	4675	4675	0
584	20240503	105000	104268615	4675	4675	4675	4675	0
585	20240503	104900	104268615	4675	4660	4675	4660	79
586	20240503	104800	103899800	4655	4655	4655	4655	7
587	20240503	104700	103867215	4635	4635	4635	4635	0
588	20240503	104600	103867215	4635	4635	4635	4635	0
589	20240503	104500	103867215	4635	4635	4635	4635	0
590	20240503	104400	103867215	4635	4635	4635	4635	4
591	20240503	104300	103848675	4640	4640	4640	4640	210
592	20240503	104200	102874275	4655	4655	4655	4655	0
593	20240503	104100	102874275	4655	4655	4655	4655	0
594	20240503	104000	102874275	4655	4655	4655	4655	0
595	20240503	103900	102874275	4655	4655	4655	4655	1
596	20240503	103800	102869620	4630	4650	4650	4630	2255
597	20240503	103700	92413990	4650	4650	4650	4650	0
598	20240503	103600	92413990	4650	4650	4650	4650	0
599	20240503	103500	92413990	4650	4650	4650	4650	0
600	20240503	103400	92413990	4650	4650	4650	4650	900
601	20240503	103300	88228990	4665	4660	4665	4660	1000
602	20240503	103200	83563995	4665	4665	4665	4665	0
603	20240503	103100	83563995	4665	4665	4665	4665	7
604	20240503	103000	83531340	4660	4660	4660	4660	600
605	20240503	102900	80735340	4650	4650	4650	4650	0
606	20240503	102800	80735340	4650	4650	4650	4650	0
607	20240503	102700	80735340	4650	4650	4650	4650	0
608	20240503	102600	80735340	4650	4665	4665	4650	431
609	20240503	102500	78730395	4665	4665	4665	4665	0
610	20240503	102400	78730395	4665	4665	4665	4665	5
611	20240503	102300	78707070	4665	4665	4665	4665	0
612	20240503	102200	78707070	4665	4665	4665	4665	3
613	20240503	102100	78693075	4655	4655	4655	4655	5
614	20240503	102000	78669800	4690	4690	4690	4690	0
615	20240503	101900	78669800	4690	4665	4690	4665	100
616	20240503	101800	78202365	4655	4655	4655	4655	13
617	20240503	101700	78141850	4655	4655	4655	4655	0
618	20240503	101600	78141850	4655	4655	4655	4655	11
619	20240503	101500	78090645	4670	4670	4670	4670	0
620	20240503	101400	78090645	4670	4670	4670	4670	0
621	20240503	101300	78090645	4670	4670	4670	4670	0
622	20240503	101200	78090645	4670	4670	4670	4670	5
623	20240503	101100	78067295	4640	4670	4670	4640	31
624	20240503	101000	77923205	4670	4670	4670	4670	0
625	20240503	100900	77923205	4670	4675	4675	4670	245
626	20240503	100800	76779020	4675	4675	4675	4675	23
627	20240503	100700	76671495	4670	4670	4670	4670	1
628	20240503	100600	76666825	4675	4675	4675	4675	0
629	20240503	100500	76666825	4675	4675	4675	4675	200
630	20240503	100400	75731825	4685	4685	4685	4685	11
631	20240503	100300	75680290	4675	4675	4675	4675	14
632	20240503	100200	75614840	4670	4670	4670	4670	5
633	20240503	100100	75591490	4665	4650	4665	4650	3015
634	20240503	100000	61527020	4655	4655	4655	4655	0
635	20240503	095900	61527020	4655	4655	4655	4655	0
636	20240503	095800	61527020	4655	4655	4655	4655	0
637	20240503	095700	61527020	4655	4655	4655	4655	152
638	20240503	095600	60819460	4665	4665	4665	4665	24
639	20240503	095500	60707500	4665	4675	4675	4660	1685
640	20240503	095400	52838395	4695	4695	4695	4695	193
641	20240503	095300	51932260	4675	4670	4675	4670	944
642	20240503	095200	47523610	4675	4675	4675	4675	1
643	20240503	095100	47518935	4720	4720	4720	4720	0
644	20240503	095000	47518935	4720	4720	4720	4720	0
645	20240503	094900	47518935	4720	4720	4720	4720	0
646	20240503	094800	47518935	4720	4705	4720	4705	70
647	20240503	094700	47189310	4670	4670	4670	4670	26
648	20240503	094600	47067890	4670	4670	4670	4670	8
649	20240503	094500	47030530	4710	4685	4710	4685	100
650	20240503	094400	46561645	4715	4715	4715	4715	0
651	20240503	094300	46561645	4715	4645	4715	4645	1601
652	20240503	094200	39032285	4645	4645	4645	4645	0
653	20240503	094100	39032285	4645	4645	4645	4645	0
654	20240503	094000	39032285	4645	4645	4645	4645	3
655	20240503	093900	39018350	4635	4635	4635	4635	0
656	20240503	093800	39018350	4635	4635	4635	4635	0
657	20240503	093700	39018350	4635	4640	4640	4635	2
658	20240503	093600	39009075	4645	4645	4645	4645	0
659	20240503	093500	39009075	4645	4645	4645	4645	363
660	20240503	093400	37322940	4645	4645	4645	4645	0
661	20240503	093300	37322940	4645	4645	4645	4645	0
662	20240503	093200	37322940	4645	4645	4645	4645	0
663	20240503	093100	37322940	4645	4645	4645	4645	1
664	20240503	093000	37318295	4650	4650	4650	4650	2
665	20240503	092900	37308995	4650	4650	4650	4650	4
666	20240503	092800	37290395	4665	4640	4665	4640	252
667	20240503	092700	36121080	4630	4635	4635	4630	3
668	20240503	092600	36107185	4690	4690	4690	4690	0
669	20240503	092500	36107185	4690	4690	4690	4690	0
670	20240503	092400	36107185	4690	4665	4690	4665	3500
671	20240503	092300	19702335	4665	4645	4665	4645	8
672	20240503	092200	19665105	4655	4655	4655	4655	0
673	20240503	092100	19665105	4655	4655	4655	4655	0
674	20240503	092000	19665105	4655	4630	4655	4630	4
675	20240503	091900	19646560	4660	4645	4660	4645	233
676	20240503	091800	18564260	4660	4660	4660	4660	0
677	20240503	091700	18564260	4660	4660	4660	4660	11
678	20240503	091600	18513000	4645	4660	4660	4645	52
679	20240503	091500	18270740	4655	4655	4655	4655	1
680	20240503	091400	18266085	4655	4660	4660	4655	8
681	20240503	091300	18228835	4665	4665	4665	4665	55
682	20240503	091200	17972260	4665	4665	4665	4665	3
683	20240503	091100	17958265	4680	4680	4680	4680	0
684	20240503	091000	17958265	4680	4680	4680	4680	0
685	20240503	090900	17958265	4680	4680	4680	4680	1
686	20240503	090800	17953585	4675	4675	4675	4675	200
687	20240503	090700	17018585	4675	4675	4675	4675	0
688	20240503	090600	17018585	4675	4675	4675	4675	0
689	20240503	090500	17018585	4675	4635	4675	4635	433
690	20240503	090400	15007630	4635	4635	4635	4635	100
691	20240503	090300	14544130	4635	4635	4635	4635	0
692	20240503	090200	14544130	4635	4590	4635	4590	659
693	20240503	090100	11508005	4620	4615	4620	4590	1854
694	20240503	090000	2992830	4590	4635	4635	4590	650