KissMeData/010240/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	185400	37349280	5560	5560	5560	5560	350
3	20240503	185300	37349280	5560	5560	5560	5560	0
4	20240503	185200	37349280	5560	5560	5560	5560	0
5	20240503	185100	37349280	5560	5560	5560	5560	0
6	20240503	185000	37349280	5560	5560	5560	5560	0
7	20240503	184900	37349280	5560	5560	5560	5560	0
8	20240503	184800	37349280	5560	5560	5560	5560	0
9	20240503	184700	37349280	5560	5560	5560	5560	0
10	20240503	184600	37349280	5560	5560	5560	5560	0
11	20240503	184500	37349280	5560	5560	5560	5560	0
12	20240503	184400	37349280	5560	5560	5560	5560	0
13	20240503	184300	37349280	5560	5560	5560	5560	0
14	20240503	184200	37349280	5560	5560	5560	5560	0
15	20240503	184100	37349280	5560	5560	5560	5560	0
16	20240503	184000	37349280	5560	5560	5560	5560	0
17	20240503	183900	37349280	5560	5560	5560	5560	0
18	20240503	183800	37349280	5560	5560	5560	5560	0
19	20240503	183700	37349280	5560	5560	5560	5560	0
20	20240503	183600	37349280	5560	5560	5560	5560	0
21	20240503	183500	37349280	5560	5560	5560	5560	0
22	20240503	183400	37349280	5560	5560	5560	5560	0
23	20240503	183300	37349280	5560	5560	5560	5560	0
24	20240503	183200	37349280	5560	5560	5560	5560	0
25	20240503	183100	37349280	5560	5560	5560	5560	0
26	20240503	183000	37349280	5560	5560	5560	5560	0
27	20240503	182900	37349280	5560	5560	5560	5560	0
28	20240503	182800	37349280	5560	5560	5560	5560	0
29	20240503	182700	37349280	5560	5560	5560	5560	0
30	20240503	182600	37349280	5560	5560	5560	5560	0
31	20240503	182500	37349280	5560	5560	5560	5560	0
32	20240503	182400	37349280	5560	5560	5560	5560	350
33	20240503	182300	37349280	5560	5560	5560	5560	0
34	20240503	182200	37349280	5560	5560	5560	5560	0
35	20240503	182100	37349280	5560	5560	5560	5560	0
36	20240503	182000	37349280	5560	5560	5560	5560	0
37	20240503	181900	37349280	5560	5560	5560	5560	0
38	20240503	181800	37349280	5560	5560	5560	5560	0
39	20240503	181700	37349280	5560	5560	5560	5560	0
40	20240503	181600	37349280	5560	5560	5560	5560	0
41	20240503	181500	37349280	5560	5560	5560	5560	0
42	20240503	181400	37349280	5560	5560	5560	5560	0
43	20240503	181300	37349280	5560	5560	5560	5560	0
44	20240503	181200	37349280	5560	5560	5560	5560	0
45	20240503	181100	37349280	5560	5560	5560	5560	0
46	20240503	181000	37349280	5560	5560	5560	5560	0
47	20240503	180900	37349280	5560	5560	5560	5560	0
48	20240503	180800	37349280	5560	5560	5560	5560	0
49	20240503	180700	37349280	5560	5560	5560	5560	0
50	20240503	180600	37349280	5560	5560	5560	5560	0
51	20240503	180500	37349280	5560	5560	5560	5560	0
52	20240503	180400	37349280	5560	5560	5560	5560	0
53	20240503	180300	37349280	5560	5560	5560	5560	0
54	20240503	180200	37349280	5560	5560	5560	5560	0
55	20240503	180100	37349280	5560	5560	5560	5560	0
56	20240503	180000	37349280	5560	5560	5560	5560	0
57	20240503	175900	37349280	5560	5560	5560	5560	0
58	20240503	175800	37349280	5560	5560	5560	5560	0
59	20240503	175700	37349280	5560	5560	5560	5560	0
60	20240503	175600	37349280	5560	5560	5560	5560	0
61	20240503	175500	37349280	5560	5560	5560	5560	0
62	20240503	175400	37349280	5560	5560	5560	5560	350
63	20240503	175300	37349280	5560	5560	5560	5560	0
64	20240503	175200	37349280	5560	5560	5560	5560	0
65	20240503	175100	37349280	5560	5560	5560	5560	0
66	20240503	175000	37349280	5560	5560	5560	5560	0
67	20240503	174900	37349280	5560	5560	5560	5560	0
68	20240503	174800	37349280	5560	5560	5560	5560	0
69	20240503	174700	37349280	5560	5560	5560	5560	0
70	20240503	174600	37349280	5560	5560	5560	5560	0
71	20240503	174500	37349280	5560	5560	5560	5560	0
72	20240503	174400	37349280	5560	5560	5560	5560	0
73	20240503	174300	37349280	5560	5560	5560	5560	0
74	20240503	174200	37349280	5560	5560	5560	5560	0
75	20240503	174100	37349280	5560	5560	5560	5560	0
76	20240503	174000	37349280	5560	5560	5560	5560	0
77	20240503	173900	37349280	5560	5560	5560	5560	0
78	20240503	173800	37349280	5560	5560	5560	5560	0
79	20240503	173700	37349280	5560	5560	5560	5560	0
80	20240503	173600	37349280	5560	5560	5560	5560	0
81	20240503	173500	37349280	5560	5560	5560	5560	0
82	20240503	173400	37349280	5560	5560	5560	5560	0
83	20240503	173300	37349280	5560	5560	5560	5560	0
84	20240503	173200	37349280	5560	5560	5560	5560	0
85	20240503	173100	37349280	5560	5560	5560	5560	0
86	20240503	173000	37349280	5560	5560	5560	5560	0
87	20240503	172900	37349280	5560	5560	5560	5560	0
88	20240503	172800	37349280	5560	5560	5560	5560	0
89	20240503	172700	37349280	5560	5560	5560	5560	0
90	20240503	172600	37349280	5560	5560	5560	5560	0
91	20240503	172500	37349280	5560	5560	5560	5560	0
92	20240503	172400	37349280	5560	5560	5560	5560	350
93	20240503	172300	37349280	5560	5560	5560	5560	0
94	20240503	172200	37349280	5560	5560	5560	5560	0
95	20240503	172100	37349280	5560	5560	5560	5560	0
96	20240503	172000	37349280	5560	5560	5560	5560	0
97	20240503	171900	37349280	5560	5560	5560	5560	0
98	20240503	171800	37349280	5560	5560	5560	5560	0
99	20240503	171700	37349280	5560	5560	5560	5560	0
100	20240503	171600	37349280	5560	5560	5560	5560	0
101	20240503	171500	37349280	5560	5560	5560	5560	0
102	20240503	171400	37349280	5560	5560	5560	5560	0
103	20240503	171300	37349280	5560	5560	5560	5560	0
104	20240503	171200	37349280	5560	5560	5560	5560	0
105	20240503	171100	37349280	5560	5560	5560	5560	0
106	20240503	171000	37349280	5560	5560	5560	5560	0
107	20240503	170900	37349280	5560	5560	5560	5560	0
108	20240503	170800	37349280	5560	5560	5560	5560	0
109	20240503	170700	37349280	5560	5560	5560	5560	0
110	20240503	170600	37349280	5560	5560	5560	5560	0
111	20240503	170500	37349280	5560	5560	5560	5560	0
112	20240503	170400	37349280	5560	5560	5560	5560	0
113	20240503	170300	37349280	5560	5560	5560	5560	0
114	20240503	170200	37349280	5560	5560	5560	5560	0
115	20240503	170100	37349280	5560	5560	5560	5560	0
116	20240503	170000	37349280	5560	5560	5560	5560	0
117	20240503	165900	37349280	5560	5560	5560	5560	0
118	20240503	165800	37349280	5560	5560	5560	5560	0
119	20240503	165700	37349280	5560	5560	5560	5560	0
120	20240503	165600	37349280	5560	5560	5560	5560	0
121	20240503	165500	37349280	5560	5560	5560	5560	0
122	20240503	165400	37349280	5560	5560	5560	5560	350
123	20240503	165300	37349280	5560	5560	5560	5560	0
124	20240503	165200	37349280	5560	5560	5560	5560	0
125	20240503	165100	37349280	5560	5560	5560	5560	0
126	20240503	165000	37349280	5560	5560	5560	5560	0
127	20240503	164900	37349280	5560	5560	5560	5560	0
128	20240503	164800	37349280	5560	5560	5560	5560	0
129	20240503	164700	37349280	5560	5560	5560	5560	0
130	20240503	164600	37349280	5560	5560	5560	5560	0
131	20240503	164500	37349280	5560	5560	5560	5560	0
132	20240503	164400	37349280	5560	5560	5560	5560	0
133	20240503	164300	37349280	5560	5560	5560	5560	0
134	20240503	164200	37349280	5560	5560	5560	5560	0
135	20240503	164100	37349280	5560	5560	5560	5560	0
136	20240503	164000	37349280	5560	5560	5560	5560	0
137	20240503	163900	37349280	5560	5560	5560	5560	0
138	20240503	163800	37349280	5560	5560	5560	5560	0
139	20240503	163700	37349280	5560	5560	5560	5560	0
140	20240503	163600	37349280	5560	5560	5560	5560	0
141	20240503	163500	37349280	5560	5560	5560	5560	0
142	20240503	163400	37349280	5560	5560	5560	5560	0
143	20240503	163300	37349280	5560	5560	5560	5560	0
144	20240503	163200	37349280	5560	5560	5560	5560	0
145	20240503	163100	37349280	5560	5560	5560	5560	0
146	20240503	163000	37349280	5560	5560	5560	5560	0
147	20240503	162900	37349280	5560	5560	5560	5560	0
148	20240503	162800	37349280	5560	5560	5560	5560	0
149	20240503	162700	37349280	5560	5560	5560	5560	0
150	20240503	162600	37349280	5560	5560	5560	5560	0
151	20240503	162500	37349280	5560	5560	5560	5560	0
152	20240503	162400	37349280	5560	5560	5560	5560	350
153	20240503	162300	37349280	5560	5560	5560	5560	0
154	20240503	162200	37349280	5560	5560	5560	5560	0
155	20240503	162100	37349280	5560	5560	5560	5560	0
156	20240503	162000	37349280	5560	5560	5560	5560	0
157	20240503	161900	37349280	5560	5560	5560	5560	0
158	20240503	161800	37349280	5560	5560	5560	5560	0
159	20240503	161700	37349280	5560	5560	5560	5560	0
160	20240503	161600	37349280	5560	5560	5560	5560	0
161	20240503	161500	37349280	5560	5560	5560	5560	0
162	20240503	161400	37349280	5560	5560	5560	5560	0
163	20240503	161300	37349280	5560	5560	5560	5560	0
164	20240503	161200	37349280	5560	5560	5560	5560	0
165	20240503	161100	37349280	5560	5560	5560	5560	0
166	20240503	161000	37349280	5560	5560	5560	5560	0
167	20240503	160900	37349280	5560	5560	5560	5560	0
168	20240503	160800	37349280	5560	5560	5560	5560	0
169	20240503	160700	37349280	5560	5560	5560	5560	0
170	20240503	160600	37349280	5560	5560	5560	5560	0
171	20240503	160500	37349280	5560	5560	5560	5560	0
172	20240503	160400	37349280	5560	5560	5560	5560	0
173	20240503	160300	37349280	5560	5560	5560	5560	0
174	20240503	160200	37349280	5560	5560	5560	5560	0
175	20240503	160100	37349280	5560	5560	5560	5560	0
176	20240503	160000	37349280	5560	5560	5560	5560	0
177	20240503	155900	37349280	5560	5560	5560	5560	0
178	20240503	155800	37349280	5560	5560	5560	5560	0
179	20240503	155700	37349280	5560	5560	5560	5560	0
180	20240503	155600	37349280	5560	5560	5560	5560	0
181	20240503	155500	37349280	5560	5560	5560	5560	0
182	20240503	155400	37349280	5560	5560	5560	5560	350
183	20240503	155300	37349280	5560	5560	5560	5560	0
184	20240503	155200	37349280	5560	5560	5560	5560	0
185	20240503	155100	37349280	5560	5560	5560	5560	0
186	20240503	155000	37349280	5560	5560	5560	5560	0
187	20240503	154900	37349280	5560	5560	5560	5560	0
188	20240503	154800	37349280	5560	5560	5560	5560	0
189	20240503	154700	37349280	5560	5560	5560	5560	0
190	20240503	154600	37349280	5560	5560	5560	5560	0
191	20240503	154500	37349280	5560	5560	5560	5560	0
192	20240503	154400	37349280	5560	5560	5560	5560	0
193	20240503	154300	37349280	5560	5560	5560	5560	0
194	20240503	154200	37349280	5560	5560	5560	5560	0
195	20240503	154100	37349280	5560	5560	5560	5560	0
196	20240503	154000	37349280	5560	5560	5560	5560	0
197	20240503	153900	37349280	5560	5560	5560	5560	0
198	20240503	153800	37349280	5560	5560	5560	5560	0
199	20240503	153700	37349280	5560	5560	5560	5560	0
200	20240503	153600	37349280	5560	5560	5560	5560	0
201	20240503	153500	37349280	5560	5560	5560	5560	0
202	20240503	153400	37349280	5560	5560	5560	5560	0
203	20240503	153300	37349280	5560	5560	5560	5560	0
204	20240503	153200	37349280	5560	5560	5560	5560	0
205	20240503	153100	37349280	5560	5560	5560	5560	0
206	20240503	153000	37349280	5560	5560	5560	5560	350
207	20240503	152900	35403280	5550	5550	5550	5550	0
208	20240503	152800	35403280	5550	5550	5550	5550	0
209	20240503	152700	35403280	5550	5550	5550	5550	0
210	20240503	152600	35403280	5550	5550	5550	5550	0
211	20240503	152500	35403280	5550	5550	5550	5550	0
212	20240503	152400	35403280	5550	5550	5550	5550	0
213	20240503	152300	35403280	5550	5550	5550	5550	0
214	20240503	152200	35403280	5550	5550	5550	5550	0
215	20240503	152100	35403280	5550	5550	5550	5550	0
216	20240503	152000	35403280	5550	5550	5550	5550	0
217	20240503	151900	35403280	5550	5550	5550	5550	0
218	20240503	151800	35403280	5550	5550	5550	5550	18
219	20240503	151700	35303380	5550	5540	5550	5540	382
220	20240503	151600	33185270	5540	5530	5540	5530	277
221	20240503	151500	31650790	5540	5540	5540	5540	61
222	20240503	151400	31312850	5550	5540	5550	5540	43
223	20240503	151300	31074620	5560	5550	5560	5550	124
224	20240503	151200	30386410	5550	5550	5550	5550	10
225	20240503	151100	30330910	5560	5560	5560	5560	0
226	20240503	151000	30330910	5560	5560	5560	5560	0
227	20240503	150900	30330910	5560	5560	5560	5560	0
228	20240503	150800	30330910	5560	5560	5560	5560	0
229	20240503	150700	30330910	5560	5560	5560	5560	0
230	20240503	150600	30330910	5560	5560	5560	5560	0
231	20240503	150500	30330910	5560	5560	5560	5560	0
232	20240503	150400	30330910	5560	5560	5560	5560	0
233	20240503	150300	30330910	5560	5560	5560	5560	0
234	20240503	150200	30330910	5560	5560	5560	5560	0
235	20240503	150100	30330910	5560	5560	5560	5560	0
236	20240503	150000	30330910	5560	5560	5560	5560	0
237	20240503	145900	30330910	5560	5560	5560	5560	0
238	20240503	145800	30330910	5560	5560	5560	5560	0
239	20240503	145700	30330910	5560	5560	5560	5560	0
240	20240503	145600	30330910	5560	5560	5560	5560	0
241	20240503	145500	30330910	5560	5560	5560	5560	0
242	20240503	145400	30330910	5560	5560	5560	5560	0
243	20240503	145300	30330910	5560	5560	5560	5560	2
244	20240503	145200	30319790	5560	5560	5560	5560	0
245	20240503	145100	30319790	5560	5560	5560	5560	0
246	20240503	145000	30319790	5560	5560	5560	5560	0
247	20240503	144900	30319790	5560	5560	5560	5560	0
248	20240503	144800	30319790	5560	5560	5560	5560	0
249	20240503	144700	30319790	5560	5560	5560	5560	0
250	20240503	144600	30319790	5560	5560	5560	5560	36
251	20240503	144500	30119630	5560	5560	5560	5560	0
252	20240503	144400	30119630	5560	5560	5560	5560	0
253	20240503	144300	30119630	5560	5560	5560	5560	0
254	20240503	144200	30119630	5560	5560	5560	5560	0
255	20240503	144100	30119630	5560	5560	5560	5560	0
256	20240503	144000	30119630	5560	5560	5560	5560	0
257	20240503	143900	30119630	5560	5560	5560	5560	0
258	20240503	143800	30119630	5560	5560	5560	5560	0
259	20240503	143700	30119630	5560	5560	5560	5560	0
260	20240503	143600	30119630	5560	5560	5560	5560	0
261	20240503	143500	30119630	5560	5560	5560	5560	0
262	20240503	143400	30119630	5560	5560	5560	5560	0
263	20240503	143300	30119630	5560	5560	5560	5560	0
264	20240503	143200	30119630	5560	5560	5560	5560	0
265	20240503	143100	30119630	5560	5560	5560	5560	0
266	20240503	143000	30119630	5560	5560	5560	5560	0
267	20240503	142900	30119630	5560	5560	5560	5560	0
268	20240503	142800	30119630	5560	5560	5560	5560	0
269	20240503	142700	30119630	5560	5560	5560	5560	0
270	20240503	142600	30119630	5560	5560	5560	5560	0
271	20240503	142500	30119630	5560	5560	5560	5560	0
272	20240503	142400	30119630	5560	5560	5560	5560	0
273	20240503	142300	30119630	5560	5560	5560	5560	0
274	20240503	142200	30119630	5560	5560	5560	5560	0
275	20240503	142100	30119630	5560	5560	5560	5560	0
276	20240503	142000	30119630	5560	5560	5560	5560	0
277	20240503	141900	30119630	5560	5560	5560	5560	0
278	20240503	141800	30119630	5560	5560	5560	5560	0
279	20240503	141700	30119630	5560	5560	5560	5560	0
280	20240503	141600	30119630	5560	5560	5560	5560	0
281	20240503	141500	30119630	5560	5560	5560	5560	0
282	20240503	141400	30119630	5560	5560	5560	5560	0
283	20240503	141300	30119630	5560	5560	5560	5560	0
284	20240503	141200	30119630	5560	5560	5560	5560	0
285	20240503	141100	30119630	5560	5560	5560	5560	0
286	20240503	141000	30119630	5560	5560	5560	5560	0
287	20240503	140900	30119630	5560	5560	5560	5560	0
288	20240503	140800	30119630	5560	5560	5560	5560	0
289	20240503	140700	30119630	5560	5560	5560	5560	0
290	20240503	140600	30119630	5560	5560	5560	5560	0
291	20240503	140500	30119630	5560	5560	5560	5560	19
292	20240503	140400	30013990	5540	5540	5540	5540	0
293	20240503	140300	30013990	5540	5540	5540	5540	0
294	20240503	140200	30013990	5540	5540	5540	5540	0
295	20240503	140100	30013990	5540	5540	5540	5540	0
296	20240503	140000	30013990	5540	5540	5540	5540	0
297	20240503	135900	30013990	5540	5540	5540	5540	0
298	20240503	135800	30013990	5540	5540	5540	5540	0
299	20240503	135700	30013990	5540	5540	5540	5540	0
300	20240503	135600	30013990	5540	5540	5540	5540	0
301	20240503	135500	30013990	5540	5540	5540	5540	8
302	20240503	135400	29969670	5560	5560	5560	5560	0
303	20240503	135300	29969670	5560	5560	5560	5560	0
304	20240503	135200	29969670	5560	5560	5560	5560	0
305	20240503	135100	29969670	5560	5560	5560	5560	0
306	20240503	135000	29969670	5560	5560	5560	5560	0
307	20240503	134900	29969670	5560	5560	5560	5560	0
308	20240503	134800	29969670	5560	5560	5560	5560	0
309	20240503	134700	29969670	5560	5560	5560	5560	0
310	20240503	134600	29969670	5560	5560	5560	5560	0
311	20240503	134500	29969670	5560	5560	5560	5560	0
312	20240503	134400	29969670	5560	5560	5560	5560	0
313	20240503	134300	29969670	5560	5560	5560	5560	0
314	20240503	134200	29969670	5560	5560	5560	5560	0
315	20240503	134100	29969670	5560	5560	5560	5560	0
316	20240503	134000	29969670	5560	5560	5560	5560	0
317	20240503	133900	29969670	5560	5560	5560	5560	0
318	20240503	133800	29969670	5560	5560	5560	5560	0
319	20240503	133700	29969670	5560	5560	5560	5560	0
320	20240503	133600	29969670	5560	5560	5560	5560	0
321	20240503	133500	29969670	5560	5560	5560	5560	0
322	20240503	133400	29969670	5560	5560	5560	5560	0
323	20240503	133300	29969670	5560	5560	5560	5560	0
324	20240503	133200	29969670	5560	5560	5560	5560	0
325	20240503	133100	29969670	5560	5560	5560	5560	0
326	20240503	133000	29969670	5560	5560	5560	5560	0
327	20240503	132900	29969670	5560	5560	5560	5560	0
328	20240503	132800	29969670	5560	5560	5560	5560	0
329	20240503	132700	29969670	5560	5560	5560	5560	0
330	20240503	132600	29969670	5560	5560	5560	5560	0
331	20240503	132500	29969670	5560	5560	5560	5560	0
332	20240503	132400	29969670	5560	5560	5560	5560	0
333	20240503	132300	29969670	5560	5560	5560	5560	0
334	20240503	132200	29969670	5560	5560	5560	5560	0
335	20240503	132100	29969670	5560	5560	5560	5560	0
336	20240503	132000	29969670	5560	5560	5560	5560	0
337	20240503	131900	29969670	5560	5560	5560	5560	0
338	20240503	131800	29969670	5560	5560	5560	5560	0
339	20240503	131700	29969670	5560	5560	5560	5560	0
340	20240503	131600	29969670	5560	5560	5560	5560	0
341	20240503	131500	29969670	5560	5560	5560	5560	0
342	20240503	131400	29969670	5560	5560	5560	5560	0
343	20240503	131300	29969670	5560	5560	5560	5550	134
344	20240503	131200	29225950	5550	5550	5550	5550	411
345	20240503	131100	26944900	5550	5550	5550	5550	0
346	20240503	131000	26944900	5550	5550	5550	5550	1
347	20240503	130900	26939350	5540	5540	5540	5540	0
348	20240503	130800	26939350	5540	5540	5540	5540	0
349	20240503	130700	26939350	5540	5540	5540	5540	0
350	20240503	130600	26939350	5540	5540	5540	5540	0
351	20240503	130500	26939350	5540	5540	5540	5540	0
352	20240503	130400	26939350	5540	5540	5540	5540	181
353	20240503	130300	25936610	5540	5540	5540	5540	0
354	20240503	130200	25936610	5540	5540	5540	5540	0
355	20240503	130100	25936610	5540	5540	5540	5540	0
356	20240503	130000	25936610	5540	5540	5540	5540	0
357	20240503	125900	25936610	5540	5540	5540	5540	0
358	20240503	125800	25936610	5540	5540	5540	5540	0
359	20240503	125700	25936610	5540	5540	5540	5540	0
360	20240503	125600	25936610	5540	5540	5540	5540	0
361	20240503	125500	25936610	5540	5540	5540	5540	120
362	20240503	125400	25271810	5540	5540	5540	5540	0
363	20240503	125300	25271810	5540	5540	5540	5540	0
364	20240503	125200	25271810	5540	5540	5540	5540	0
365	20240503	125100	25271810	5540	5540	5540	5540	0
366	20240503	125000	25271810	5540	5540	5540	5540	0
367	20240503	124900	25271810	5540	5540	5540	5540	0
368	20240503	124800	25271810	5540	5540	5540	5540	0
369	20240503	124700	25271810	5540	5540	5540	5540	0
370	20240503	124600	25271810	5540	5540	5540	5540	2
371	20240503	124500	25260730	5530	5530	5530	5530	0
372	20240503	124400	25260730	5530	5530	5530	5530	0
373	20240503	124300	25260730	5530	5530	5530	5530	1
374	20240503	124200	25255200	5550	5550	5550	5550	0
375	20240503	124100	25255200	5550	5550	5550	5550	0
376	20240503	124000	25255200	5550	5550	5550	5550	0
377	20240503	123900	25255200	5550	5550	5550	5550	1
378	20240503	123800	25249650	5500	5530	5530	5500	1078
379	20240503	123700	19294650	5560	5560	5560	5560	0
380	20240503	123600	19294650	5560	5560	5560	5560	0
381	20240503	123500	19294650	5560	5560	5560	5560	0
382	20240503	123400	19294650	5560	5560	5560	5560	0
383	20240503	123300	19294650	5560	5560	5560	5560	0
384	20240503	123200	19294650	5560	5560	5560	5560	0
385	20240503	123100	19294650	5560	5560	5560	5560	0
386	20240503	123000	19294650	5560	5560	5560	5560	0
387	20240503	122900	19294650	5560	5560	5560	5560	0
388	20240503	122800	19294650	5560	5560	5560	5560	0
389	20240503	122700	19294650	5560	5560	5560	5560	0
390	20240503	122600	19294650	5560	5560	5560	5560	0
391	20240503	122500	19294650	5560	5560	5560	5560	0
392	20240503	122400	19294650	5560	5560	5560	5560	0
393	20240503	122300	19294650	5560	5560	5560	5560	0
394	20240503	122200	19294650	5560	5560	5560	5560	0
395	20240503	122100	19294650	5560	5560	5560	5560	0
396	20240503	122000	19294650	5560	5560	5560	5560	0
397	20240503	121900	19294650	5560	5560	5560	5560	0
398	20240503	121800	19294650	5560	5560	5560	5560	0
399	20240503	121700	19294650	5560	5560	5560	5560	0
400	20240503	121600	19294650	5560	5560	5560	5560	0
401	20240503	121500	19294650	5560	5560	5560	5560	0
402	20240503	121400	19294650	5560	5560	5560	5560	0
403	20240503	121300	19294650	5560	5560	5560	5560	0
404	20240503	121200	19294650	5560	5560	5560	5560	0
405	20240503	121100	19294650	5560	5560	5560	5560	0
406	20240503	121000	19294650	5560	5560	5560	5560	0
407	20240503	120900	19294650	5560	5560	5560	5560	0
408	20240503	120800	19294650	5560	5560	5560	5560	0
409	20240503	120700	19294650	5560	5560	5560	5560	0
410	20240503	120600	19294650	5560	5560	5560	5560	0
411	20240503	120500	19294650	5560	5560	5560	5560	0
412	20240503	120400	19294650	5560	5560	5560	5560	0
413	20240503	120300	19294650	5560	5560	5560	5560	0
414	20240503	120200	19294650	5560	5560	5560	5560	0
415	20240503	120100	19294650	5560	5560	5560	5560	0
416	20240503	120000	19294650	5560	5560	5560	5560	0
417	20240503	115900	19294650	5560	5560	5560	5560	0
418	20240503	115800	19294650	5560	5560	5560	5560	1
419	20240503	115700	19289090	5560	5560	5560	5560	0
420	20240503	115600	19289090	5560	5560	5560	5560	0
421	20240503	115500	19289090	5560	5560	5560	5560	0
422	20240503	115400	19289090	5560	5560	5560	5560	0
423	20240503	115300	19289090	5560	5560	5560	5560	0
424	20240503	115200	19289090	5560	5560	5560	5560	0
425	20240503	115100	19289090	5560	5560	5560	5560	0
426	20240503	115000	19289090	5560	5560	5560	5560	0
427	20240503	114900	19289090	5560	5560	5560	5560	0
428	20240503	114800	19289090	5560	5560	5560	5560	0
429	20240503	114700	19289090	5560	5560	5560	5560	0
430	20240503	114600	19289090	5560	5560	5560	5560	0
431	20240503	114500	19289090	5560	5560	5560	5560	0
432	20240503	114400	19289090	5560	5560	5560	5560	0
433	20240503	114300	19289090	5560	5560	5560	5560	0
434	20240503	114200	19289090	5560	5560	5560	5560	0
435	20240503	114100	19289090	5560	5560	5560	5560	0
436	20240503	114000	19289090	5560	5560	5560	5560	0
437	20240503	113900	19289090	5560	5560	5560	5560	0
438	20240503	113800	19289090	5560	5560	5560	5560	17
439	20240503	113700	19194570	5530	5540	5540	5530	29
440	20240503	113600	19034130	5540	5540	5540	5540	0
441	20240503	113500	19034130	5540	5550	5550	5540	117
442	20240503	113400	18385240	5560	5560	5560	5560	0
443	20240503	113300	18385240	5560	5560	5560	5560	0
444	20240503	113200	18385240	5560	5560	5560	5560	0
445	20240503	113100	18385240	5560	5560	5560	5560	0
446	20240503	113000	18385240	5560	5560	5560	5560	0
447	20240503	112900	18385240	5560	5560	5560	5560	0
448	20240503	112800	18385240	5560	5560	5560	5560	0
449	20240503	112700	18385240	5560	5560	5560	5560	0
450	20240503	112600	18385240	5560	5560	5560	5560	0
451	20240503	112500	18385240	5560	5560	5560	5560	0
452	20240503	112400	18385240	5560	5560	5560	5560	1
453	20240503	112300	18379680	5560	5560	5560	5560	0
454	20240503	112200	18379680	5560	5560	5560	5560	0
455	20240503	112100	18379680	5560	5560	5560	5560	0
456	20240503	112000	18379680	5560	5560	5560	5560	83
457	20240503	111900	17918200	5560	5560	5560	5560	0
458	20240503	111800	17918200	5560	5560	5560	5560	0
459	20240503	111700	17918200	5560	5560	5560	5560	45
460	20240503	111600	17668000	5560	5560	5560	5560	0
461	20240503	111500	17668000	5560	5560	5560	5560	0
462	20240503	111400	17668000	5560	5560	5560	5560	0
463	20240503	111300	17668000	5560	5560	5560	5560	0
464	20240503	111200	17668000	5560	5560	5560	5560	0
465	20240503	111100	17668000	5560	5560	5560	5560	0
466	20240503	111000	17668000	5560	5560	5560	5560	109
467	20240503	110900	17061960	5560	5560	5560	5560	0
468	20240503	110800	17061960	5560	5560	5560	5560	0
469	20240503	110700	17061960	5560	5560	5560	5560	0
470	20240503	110600	17061960	5560	5560	5560	5560	0
471	20240503	110500	17061960	5560	5560	5560	5560	0
472	20240503	110400	17061960	5560	5560	5560	5560	0
473	20240503	110300	17061960	5560	5560	5560	5560	0
474	20240503	110200	17061960	5560	5560	5560	5560	0
475	20240503	110100	17061960	5560	5560	5560	5560	0
476	20240503	110000	17061960	5560	5560	5560	5560	0
477	20240503	105900	17061960	5560	5560	5560	5560	0
478	20240503	105800	17061960	5560	5560	5560	5560	0
479	20240503	105700	17061960	5560	5560	5560	5560	0
480	20240503	105600	17061960	5560	5560	5560	5560	0
481	20240503	105500	17061960	5560	5560	5560	5560	0
482	20240503	105400	17061960	5560	5560	5560	5560	0
483	20240503	105300	17061960	5560	5560	5560	5560	0
484	20240503	105200	17061960	5560	5560	5560	5560	0
485	20240503	105100	17061960	5560	5560	5560	5560	0
486	20240503	105000	17061960	5560	5560	5560	5560	1
487	20240503	104900	17056400	5560	5560	5560	5560	0
488	20240503	104800	17056400	5560	5560	5560	5560	0
489	20240503	104700	17056400	5560	5570	5570	5560	600
490	20240503	104600	13720390	5570	5570	5570	5570	0
491	20240503	104500	13720390	5570	5570	5570	5570	0
492	20240503	104400	13720390	5570	5570	5570	5570	0
493	20240503	104300	13720390	5570	5570	5570	5570	0
494	20240503	104200	13720390	5570	5570	5570	5570	0
495	20240503	104100	13720390	5570	5570	5570	5570	0
496	20240503	104000	13720390	5570	5570	5570	5570	0
497	20240503	103900	13720390	5570	5570	5570	5570	4
498	20240503	103800	13698110	5570	5570	5570	5570	0
499	20240503	103700	13698110	5570	5570	5570	5570	0
500	20240503	103600	13698110	5570	5570	5570	5570	0
501	20240503	103500	13698110	5570	5570	5570	5570	0
502	20240503	103400	13698110	5570	5570	5570	5570	0
503	20240503	103300	13698110	5570	5570	5570	5570	0
504	20240503	103200	13698110	5570	5570	5570	5570	0
505	20240503	103100	13698110	5570	5570	5570	5570	0
506	20240503	103000	13698110	5570	5570	5570	5570	0
507	20240503	102900	13698110	5570	5570	5570	5570	0
508	20240503	102800	13698110	5570	5570	5570	5570	0
509	20240503	102700	13698110	5570	5570	5570	5570	0
510	20240503	102600	13698110	5570	5570	5570	5570	0
511	20240503	102500	13698110	5570	5570	5570	5570	0
512	20240503	102400	13698110	5570	5570	5570	5570	0
513	20240503	102300	13698110	5570	5570	5570	5570	95
514	20240503	102200	13168960	5590	5590	5590	5590	0
515	20240503	102100	13168960	5590	5590	5590	5590	0
516	20240503	102000	13168960	5590	5590	5590	5590	0
517	20240503	101900	13168960	5590	5590	5590	5590	0
518	20240503	101800	13168960	5590	5590	5590	5590	0
519	20240503	101700	13168960	5590	5590	5590	5590	100
520	20240503	101600	12609960	5590	5590	5590	5590	0
521	20240503	101500	12609960	5590	5590	5590	5590	0
522	20240503	101400	12609960	5590	5590	5590	5590	0
523	20240503	101300	12609960	5590	5590	5590	5590	0
524	20240503	101200	12609960	5590	5590	5590	5590	0
525	20240503	101100	12609960	5590	5590	5590	5590	0
526	20240503	101000	12609960	5590	5590	5590	5590	0
527	20240503	100900	12609960	5590	5590	5590	5590	0
528	20240503	100800	12609960	5590	5590	5590	5590	0
529	20240503	100700	12609960	5590	5590	5590	5590	0
530	20240503	100600	12609960	5590	5590	5590	5590	0
531	20240503	100500	12609960	5590	5590	5590	5590	0
532	20240503	100400	12609960	5590	5590	5590	5590	0
533	20240503	100300	12609960	5590	5590	5590	5590	0
534	20240503	100200	12609960	5590	5590	5590	5590	0
535	20240503	100100	12609960	5590	5590	5590	5590	200
536	20240503	100000	11491960	5590	5590	5590	5590	0
537	20240503	095900	11491960	5590	5580	5590	5580	540
538	20240503	095800	8476110	5580	5580	5580	5580	0
539	20240503	095700	8476110	5580	5580	5580	5580	1
540	20240503	095600	8470530	5570	5570	5570	5570	0
541	20240503	095500	8470530	5570	5570	5570	5570	0
542	20240503	095400	8470530	5570	5570	5570	5570	0
543	20240503	095300	8470530	5570	5570	5570	5570	0
544	20240503	095200	8470530	5570	5570	5570	5570	0
545	20240503	095100	8470530	5570	5570	5570	5570	0
546	20240503	095000	8470530	5570	5570	5570	5570	0
547	20240503	094900	8470530	5570	5570	5570	5570	0
548	20240503	094800	8470530	5570	5570	5570	5570	61
549	20240503	094700	8130760	5570	5570	5570	5570	0
550	20240503	094600	8130760	5570	5570	5570	5570	0
551	20240503	094500	8130760	5570	5570	5570	5570	0
552	20240503	094400	8130760	5570	5570	5570	5570	2
553	20240503	094300	8119620	5560	5560	5560	5560	0
554	20240503	094200	8119620	5560	5560	5560	5560	0
555	20240503	094100	8119620	5560	5560	5560	5560	0
556	20240503	094000	8119620	5560	5530	5560	5520	317
557	20240503	093900	6360290	5530	5540	5540	5510	371
558	20240503	093800	4308810	5550	5570	5570	5550	156
559	20240503	093700	3441420	5570	5570	5570	5570	0
560	20240503	093600	3441420	5570	5570	5570	5570	0
561	20240503	093500	3441420	5570	5570	5570	5570	2
562	20240503	093400	3430280	5580	5580	5580	5580	0
563	20240503	093300	3430280	5580	5580	5580	5580	0
564	20240503	093200	3430280	5580	5580	5580	5580	0
565	20240503	093100	3430280	5580	5580	5580	5580	0
566	20240503	093000	3430280	5580	5580	5580	5580	532
567	20240503	092900	461720	5580	5580	5580	5580	5
568	20240503	092800	433820	5570	5570	5570	5570	0
569	20240503	092700	433820	5570	5570	5570	5570	0
570	20240503	092600	433820	5570	5570	5570	5570	0
571	20240503	092500	433820	5570	5570	5570	5570	2
572	20240503	092400	422680	5590	5590	5590	5590	0
573	20240503	092300	422680	5590	5590	5590	5590	0
574	20240503	092200	422680	5590	5590	5590	5590	0
575	20240503	092100	422680	5590	5590	5590	5590	0
576	20240503	092000	422680	5590	5590	5590	5590	0
577	20240503	091900	422680	5590	5590	5590	5590	0
578	20240503	091800	422680	5590	5590	5590	5590	0
579	20240503	091700	422680	5590	5590	5590	5590	0
580	20240503	091600	422680	5590	5590	5590	5590	0
581	20240503	091500	422680	5590	5590	5590	5590	0
582	20240503	091400	422680	5590	5590	5590	5590	0
583	20240503	091300	422680	5590	5590	5590	5590	0
584	20240503	091200	422680	5590	5590	5590	5590	0
585	20240503	091100	422680	5590	5590	5590	5590	0
586	20240503	091000	422680	5590	5590	5590	5590	0
587	20240503	090900	422680	5590	5590	5590	5590	0
588	20240503	090800	422680	5590	5590	5590	5590	3
589	20240503	090700	405910	5590	5590	5590	5590	0
590	20240503	090600	405910	5590	5590	5590	5590	0
591	20240503	090500	405910	5590	5590	5590	5590	0
592	20240503	090400	405910	5590	5590	5590	5590	0
593	20240503	090300	405910	5590	5590	5590	5590	0
594	20240503	090200	405910	5590	5590	5590	5590	0
595	20240503	090100	405910	5590	5590	5590	5590	1
596	20240503	090000	400320	5560	5560	5560	5560	72