KissMeData/078070/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195200	17008210	12350	12350	12350	12350	95
3	20240502	195100	17008210	12350	12350	12350	12350	0
4	20240502	195000	17008210	12350	12350	12350	12350	0
5	20240502	194900	17008210	12350	12350	12350	12350	0
6	20240502	194800	17008210	12350	12350	12350	12350	0
7	20240502	194700	17008210	12350	12350	12350	12350	0
8	20240502	194600	17008210	12350	12350	12350	12350	0
9	20240502	194500	17008210	12350	12350	12350	12350	0
10	20240502	194400	17008210	12350	12350	12350	12350	0
11	20240502	194300	17008210	12350	12350	12350	12350	0
12	20240502	194200	17008210	12350	12350	12350	12350	0
13	20240502	194100	17008210	12350	12350	12350	12350	0
14	20240502	194000	17008210	12350	12350	12350	12350	0
15	20240502	193900	17008210	12350	12350	12350	12350	0
16	20240502	193800	17008210	12350	12350	12350	12350	0
17	20240502	193700	17008210	12350	12350	12350	12350	0
18	20240502	193600	17008210	12350	12350	12350	12350	0
19	20240502	193500	17008210	12350	12350	12350	12350	0
20	20240502	193400	17008210	12350	12350	12350	12350	0
21	20240502	193300	17008210	12350	12350	12350	12350	0
22	20240502	193200	17008210	12350	12350	12350	12350	0
23	20240502	193100	17008210	12350	12350	12350	12350	0
24	20240502	193000	17008210	12350	12350	12350	12350	0
25	20240502	192900	17008210	12350	12350	12350	12350	0
26	20240502	192800	17008210	12350	12350	12350	12350	0
27	20240502	192700	17008210	12350	12350	12350	12350	0
28	20240502	192600	17008210	12350	12350	12350	12350	0
29	20240502	192500	17008210	12350	12350	12350	12350	0
30	20240502	192400	17008210	12350	12350	12350	12350	0
31	20240502	192300	17008210	12350	12350	12350	12350	0
32	20240502	192200	17008210	12350	12350	12350	12350	95
33	20240502	192100	17008210	12350	12350	12350	12350	0
34	20240502	192000	17008210	12350	12350	12350	12350	0
35	20240502	191900	17008210	12350	12350	12350	12350	0
36	20240502	191800	17008210	12350	12350	12350	12350	0
37	20240502	191700	17008210	12350	12350	12350	12350	0
38	20240502	191600	17008210	12350	12350	12350	12350	0
39	20240502	191500	17008210	12350	12350	12350	12350	0
40	20240502	191400	17008210	12350	12350	12350	12350	0
41	20240502	191300	17008210	12350	12350	12350	12350	0
42	20240502	191200	17008210	12350	12350	12350	12350	0
43	20240502	191100	17008210	12350	12350	12350	12350	0
44	20240502	191000	17008210	12350	12350	12350	12350	0
45	20240502	190900	17008210	12350	12350	12350	12350	0
46	20240502	190800	17008210	12350	12350	12350	12350	0
47	20240502	190700	17008210	12350	12350	12350	12350	0
48	20240502	190600	17008210	12350	12350	12350	12350	0
49	20240502	190500	17008210	12350	12350	12350	12350	0
50	20240502	190400	17008210	12350	12350	12350	12350	0
51	20240502	190300	17008210	12350	12350	12350	12350	0
52	20240502	190200	17008210	12350	12350	12350	12350	0
53	20240502	190100	17008210	12350	12350	12350	12350	0
54	20240502	190000	17008210	12350	12350	12350	12350	0
55	20240502	185900	17008210	12350	12350	12350	12350	0
56	20240502	185800	17008210	12350	12350	12350	12350	0
57	20240502	185700	17008210	12350	12350	12350	12350	0
58	20240502	185600	17008210	12350	12350	12350	12350	0
59	20240502	185500	17008210	12350	12350	12350	12350	0
60	20240502	185400	17008210	12350	12350	12350	12350	0
61	20240502	185300	17008210	12350	12350	12350	12350	0
62	20240502	185200	17008210	12350	12350	12350	12350	95
63	20240502	185100	17008210	12350	12350	12350	12350	0
64	20240502	185000	17008210	12350	12350	12350	12350	0
65	20240502	184900	17008210	12350	12350	12350	12350	0
66	20240502	184800	17008210	12350	12350	12350	12350	0
67	20240502	184700	17008210	12350	12350	12350	12350	0
68	20240502	184600	17008210	12350	12350	12350	12350	0
69	20240502	184500	17008210	12350	12350	12350	12350	0
70	20240502	184400	17008210	12350	12350	12350	12350	0
71	20240502	184300	17008210	12350	12350	12350	12350	0
72	20240502	184200	17008210	12350	12350	12350	12350	0
73	20240502	184100	17008210	12350	12350	12350	12350	0
74	20240502	184000	17008210	12350	12350	12350	12350	0
75	20240502	183900	17008210	12350	12350	12350	12350	0
76	20240502	183800	17008210	12350	12350	12350	12350	0
77	20240502	183700	17008210	12350	12350	12350	12350	0
78	20240502	183600	17008210	12350	12350	12350	12350	0
79	20240502	183500	17008210	12350	12350	12350	12350	0
80	20240502	183400	17008210	12350	12350	12350	12350	0
81	20240502	183300	17008210	12350	12350	12350	12350	0
82	20240502	183200	17008210	12350	12350	12350	12350	0
83	20240502	183100	17008210	12350	12350	12350	12350	0
84	20240502	183000	17008210	12350	12350	12350	12350	0
85	20240502	182900	17008210	12350	12350	12350	12350	0
86	20240502	182800	17008210	12350	12350	12350	12350	0
87	20240502	182700	17008210	12350	12350	12350	12350	0
88	20240502	182600	17008210	12350	12350	12350	12350	0
89	20240502	182500	17008210	12350	12350	12350	12350	0
90	20240502	182400	17008210	12350	12350	12350	12350	0
91	20240502	182300	17008210	12350	12350	12350	12350	0
92	20240502	182200	17008210	12350	12350	12350	12350	95
93	20240502	182100	17008210	12350	12350	12350	12350	0
94	20240502	182000	17008210	12350	12350	12350	12350	0
95	20240502	181900	17008210	12350	12350	12350	12350	0
96	20240502	181800	17008210	12350	12350	12350	12350	0
97	20240502	181700	17008210	12350	12350	12350	12350	0
98	20240502	181600	17008210	12350	12350	12350	12350	0
99	20240502	181500	17008210	12350	12350	12350	12350	0
100	20240502	181400	17008210	12350	12350	12350	12350	0
101	20240502	181300	17008210	12350	12350	12350	12350	0
102	20240502	181200	17008210	12350	12350	12350	12350	0
103	20240502	181100	17008210	12350	12350	12350	12350	0
104	20240502	181000	17008210	12350	12350	12350	12350	0
105	20240502	180900	17008210	12350	12350	12350	12350	0
106	20240502	180800	17008210	12350	12350	12350	12350	0
107	20240502	180700	17008210	12350	12350	12350	12350	0
108	20240502	180600	17008210	12350	12350	12350	12350	0
109	20240502	180500	17008210	12350	12350	12350	12350	0
110	20240502	180400	17008210	12350	12350	12350	12350	0
111	20240502	180300	17008210	12350	12350	12350	12350	0
112	20240502	180200	17008210	12350	12350	12350	12350	0
113	20240502	180100	17008210	12350	12350	12350	12350	0
114	20240502	180000	17008210	12350	12350	12350	12350	0
115	20240502	175900	17008210	12350	12350	12350	12350	0
116	20240502	175800	17008210	12350	12350	12350	12350	0
117	20240502	175700	17008210	12350	12350	12350	12350	0
118	20240502	175600	17008210	12350	12350	12350	12350	0
119	20240502	175500	17008210	12350	12350	12350	12350	0
120	20240502	175400	17008210	12350	12350	12350	12350	0
121	20240502	175300	17008210	12350	12350	12350	12350	0
122	20240502	175200	17008210	12350	12350	12350	12350	95
123	20240502	175100	17008210	12350	12350	12350	12350	0
124	20240502	175000	17008210	12350	12350	12350	12350	0
125	20240502	174900	17008210	12350	12350	12350	12350	0
126	20240502	174800	17008210	12350	12350	12350	12350	0
127	20240502	174700	17008210	12350	12350	12350	12350	0
128	20240502	174600	17008210	12350	12350	12350	12350	0
129	20240502	174500	17008210	12350	12350	12350	12350	0
130	20240502	174400	17008210	12350	12350	12350	12350	0
131	20240502	174300	17008210	12350	12350	12350	12350	0
132	20240502	174200	17008210	12350	12350	12350	12350	0
133	20240502	174100	17008210	12350	12350	12350	12350	0
134	20240502	174000	17008210	12350	12350	12350	12350	0
135	20240502	173900	17008210	12350	12350	12350	12350	0
136	20240502	173800	17008210	12350	12350	12350	12350	0
137	20240502	173700	17008210	12350	12350	12350	12350	0
138	20240502	173600	17008210	12350	12350	12350	12350	0
139	20240502	173500	17008210	12350	12350	12350	12350	0
140	20240502	173400	17008210	12350	12350	12350	12350	0
141	20240502	173300	17008210	12350	12350	12350	12350	0
142	20240502	173200	17008210	12350	12350	12350	12350	0
143	20240502	173100	17008210	12350	12350	12350	12350	0
144	20240502	173000	17008210	12350	12350	12350	12350	0
145	20240502	172900	17008210	12350	12350	12350	12350	0
146	20240502	172800	17008210	12350	12350	12350	12350	0
147	20240502	172700	17008210	12350	12350	12350	12350	0
148	20240502	172600	17008210	12350	12350	12350	12350	0
149	20240502	172500	17008210	12350	12350	12350	12350	0
150	20240502	172400	17008210	12350	12350	12350	12350	0
151	20240502	172300	17008210	12350	12350	12350	12350	0
152	20240502	172200	17008210	12350	12350	12350	12350	95
153	20240502	172100	17008210	12350	12350	12350	12350	0
154	20240502	172000	17008210	12350	12350	12350	12350	0
155	20240502	171900	17008210	12350	12350	12350	12350	0
156	20240502	171800	17008210	12350	12350	12350	12350	0
157	20240502	171700	17008210	12350	12350	12350	12350	0
158	20240502	171600	17008210	12350	12350	12350	12350	0
159	20240502	171500	17008210	12350	12350	12350	12350	0
160	20240502	171400	17008210	12350	12350	12350	12350	0
161	20240502	171300	17008210	12350	12350	12350	12350	0
162	20240502	171200	17008210	12350	12350	12350	12350	0
163	20240502	171100	17008210	12350	12350	12350	12350	0
164	20240502	171000	17008210	12350	12350	12350	12350	0
165	20240502	170900	17008210	12350	12350	12350	12350	0
166	20240502	170800	17008210	12350	12350	12350	12350	0
167	20240502	170700	17008210	12350	12350	12350	12350	0
168	20240502	170600	17008210	12350	12350	12350	12350	0
169	20240502	170500	17008210	12350	12350	12350	12350	0
170	20240502	170400	17008210	12350	12350	12350	12350	0
171	20240502	170300	17008210	12350	12350	12350	12350	0
172	20240502	170200	17008210	12350	12350	12350	12350	0
173	20240502	170100	17008210	12350	12350	12350	12350	0
174	20240502	170000	17008210	12350	12350	12350	12350	0
175	20240502	165900	17008210	12350	12350	12350	12350	0
176	20240502	165800	17008210	12350	12350	12350	12350	0
177	20240502	165700	17008210	12350	12350	12350	12350	0
178	20240502	165600	17008210	12350	12350	12350	12350	0
179	20240502	165500	17008210	12350	12350	12350	12350	0
180	20240502	165400	17008210	12350	12350	12350	12350	0
181	20240502	165300	17008210	12350	12350	12350	12350	0
182	20240502	165200	17008210	12350	12350	12350	12350	95
183	20240502	165100	17008210	12350	12350	12350	12350	0
184	20240502	165000	17008210	12350	12350	12350	12350	0
185	20240502	164900	17008210	12350	12350	12350	12350	0
186	20240502	164800	17008210	12350	12350	12350	12350	0
187	20240502	164700	17008210	12350	12350	12350	12350	0
188	20240502	164600	17008210	12350	12350	12350	12350	0
189	20240502	164500	17008210	12350	12350	12350	12350	0
190	20240502	164400	17008210	12350	12350	12350	12350	0
191	20240502	164300	17008210	12350	12350	12350	12350	0
192	20240502	164200	17008210	12350	12350	12350	12350	0
193	20240502	164100	17008210	12350	12350	12350	12350	0
194	20240502	164000	17008210	12350	12350	12350	12350	0
195	20240502	163900	17008210	12350	12350	12350	12350	0
196	20240502	163800	17008210	12350	12350	12350	12350	0
197	20240502	163700	17008210	12350	12350	12350	12350	0
198	20240502	163600	17008210	12350	12350	12350	12350	0
199	20240502	163500	17008210	12350	12350	12350	12350	0
200	20240502	163400	17008210	12350	12350	12350	12350	0
201	20240502	163300	17008210	12350	12350	12350	12350	0
202	20240502	163200	17008210	12350	12350	12350	12350	0
203	20240502	163100	17008210	12350	12350	12350	12350	0
204	20240502	163000	17008210	12350	12350	12350	12350	0
205	20240502	162900	17008210	12350	12350	12350	12350	0
206	20240502	162800	17008210	12350	12350	12350	12350	0
207	20240502	162700	17008210	12350	12350	12350	12350	0
208	20240502	162600	17008210	12350	12350	12350	12350	0
209	20240502	162500	17008210	12350	12350	12350	12350	0
210	20240502	162400	17008210	12350	12350	12350	12350	0
211	20240502	162300	17008210	12350	12350	12350	12350	0
212	20240502	162200	17008210	12350	12350	12350	12350	95
213	20240502	162100	17008210	12350	12350	12350	12350	0
214	20240502	162000	17008210	12350	12350	12350	12350	0
215	20240502	161900	17008210	12350	12350	12350	12350	0
216	20240502	161800	17008210	12350	12350	12350	12350	0
217	20240502	161700	17008210	12350	12350	12350	12350	0
218	20240502	161600	17008210	12350	12350	12350	12350	0
219	20240502	161500	17008210	12350	12350	12350	12350	0
220	20240502	161400	17008210	12350	12350	12350	12350	0
221	20240502	161300	17008210	12350	12350	12350	12350	0
222	20240502	161200	17008210	12350	12350	12350	12350	0
223	20240502	161100	17008210	12350	12350	12350	12350	0
224	20240502	161000	17008210	12350	12350	12350	12350	0
225	20240502	160900	17008210	12350	12350	12350	12350	0
226	20240502	160800	17008210	12350	12350	12350	12350	0
227	20240502	160700	17008210	12350	12350	12350	12350	0
228	20240502	160600	17008210	12350	12350	12350	12350	0
229	20240502	160500	17008210	12350	12350	12350	12350	0
230	20240502	160400	17008210	12350	12350	12350	12350	0
231	20240502	160300	17008210	12350	12350	12350	12350	0
232	20240502	160200	17008210	12350	12350	12350	12350	0
233	20240502	160100	17008210	12350	12350	12350	12350	0
234	20240502	160000	17008210	12350	12350	12350	12350	0
235	20240502	155900	17008210	12350	12350	12350	12350	0
236	20240502	155800	17008210	12350	12350	12350	12350	0
237	20240502	155700	17008210	12350	12350	12350	12350	0
238	20240502	155600	17008210	12350	12350	12350	12350	0
239	20240502	155500	17008210	12350	12350	12350	12350	0
240	20240502	155400	17008210	12350	12350	12350	12350	0
241	20240502	155300	17008210	12350	12350	12350	12350	0
242	20240502	155200	17008210	12350	12350	12350	12350	95
243	20240502	155100	17008210	12350	12350	12350	12350	0
244	20240502	155000	17008210	12350	12350	12350	12350	0
245	20240502	154900	17008210	12350	12350	12350	12350	0
246	20240502	154800	17008210	12350	12350	12350	12350	0
247	20240502	154700	17008210	12350	12350	12350	12350	0
248	20240502	154600	17008210	12350	12350	12350	12350	0
249	20240502	154500	17008210	12350	12350	12350	12350	0
250	20240502	154400	17008210	12350	12350	12350	12350	0
251	20240502	154300	17008210	12350	12350	12350	12350	0
252	20240502	154200	17008210	12350	12350	12350	12350	0
253	20240502	154100	17008210	12350	12350	12350	12350	0
254	20240502	154000	17008210	12350	12350	12350	12350	0
255	20240502	153900	17008210	12350	12350	12350	12350	0
256	20240502	153800	17008210	12350	12350	12350	12350	0
257	20240502	153700	17008210	12350	12350	12350	12350	0
258	20240502	153600	17008210	12350	12350	12350	12350	0
259	20240502	153500	17008210	12350	12350	12350	12350	0
260	20240502	153400	17008210	12350	12350	12350	12350	0
261	20240502	153300	17008210	12350	12350	12350	12350	0
262	20240502	153200	17008210	12350	12350	12350	12350	0
263	20240502	153100	17008210	12350	12350	12350	12350	0
264	20240502	153000	17008210	12350	12350	12350	12350	95
265	20240502	152900	15834960	12340	12340	12340	12340	0
266	20240502	152800	15834960	12340	12340	12340	12340	0
267	20240502	152700	15834960	12340	12340	12340	12340	0
268	20240502	152600	15834960	12340	12340	12340	12340	0
269	20240502	152500	15834960	12340	12340	12340	12340	0
270	20240502	152400	15834960	12340	12340	12340	12340	0
271	20240502	152300	15834960	12340	12340	12340	12340	0
272	20240502	152200	15834960	12340	12340	12340	12340	0
273	20240502	152100	15834960	12340	12340	12340	12340	0
274	20240502	152000	15834960	12340	12340	12340	12340	0
275	20240502	151900	15834960	12340	12340	12340	12340	0
276	20240502	151800	15834960	12340	12340	12340	12340	0
277	20240502	151700	15834960	12340	12340	12340	12340	0
278	20240502	151600	15834960	12340	12340	12340	12340	0
279	20240502	151500	15834960	12340	12340	12340	12340	0
280	20240502	151400	15834960	12340	12340	12340	12340	0
281	20240502	151300	15834960	12340	12340	12340	12340	0
282	20240502	151200	15834960	12340	12340	12340	12340	0
283	20240502	151100	15834960	12340	12340	12340	12340	0
284	20240502	151000	15834960	12340	12340	12340	12340	0
285	20240502	150900	15834960	12340	12340	12340	12340	0
286	20240502	150800	15834960	12340	12340	12340	12340	0
287	20240502	150700	15834960	12340	12340	12340	12340	0
288	20240502	150600	15834960	12340	12340	12340	12340	0
289	20240502	150500	15834960	12340	12340	12340	12340	0
290	20240502	150400	15834960	12340	12340	12340	12340	0
291	20240502	150300	15834960	12340	12340	12340	12340	0
292	20240502	150200	15834960	12340	12340	12340	12340	0
293	20240502	150100	15834960	12340	12340	12340	12340	2
294	20240502	150000	15810280	12300	12300	12300	12300	0
295	20240502	145900	15810280	12300	12300	12300	12300	13
296	20240502	145800	15650380	12310	12310	12310	12310	67
297	20240502	145700	14825610	12320	12320	12320	12320	0
298	20240502	145600	14825610	12320	12320	12320	12320	0
299	20240502	145500	14825610	12320	12330	12330	12320	68
300	20240502	145400	13987280	12330	12330	12330	12330	0
301	20240502	145300	13987280	12330	12330	12330	12330	0
302	20240502	145200	13987280	12330	12330	12330	12330	0
303	20240502	145100	13987280	12330	12330	12330	12330	0
304	20240502	145000	13987280	12330	12330	12330	12330	0
305	20240502	144900	13987280	12330	12330	12330	12330	0
306	20240502	144800	13987280	12330	12330	12330	12330	0
307	20240502	144700	13987280	12330	12330	12330	12330	0
308	20240502	144600	13987280	12330	12330	12330	12330	0
309	20240502	144500	13987280	12330	12330	12330	12330	0
310	20240502	144400	13987280	12330	12330	12330	12330	0
311	20240502	144300	13987280	12330	12330	12330	12330	0
312	20240502	144200	13987280	12330	12330	12330	12330	0
313	20240502	144100	13987280	12330	12330	12330	12330	0
314	20240502	144000	13987280	12330	12330	12330	12330	0
315	20240502	143900	13987280	12330	12330	12330	12330	0
316	20240502	143800	13987280	12330	12330	12330	12330	0
317	20240502	143700	13987280	12330	12330	12330	12330	0
318	20240502	143600	13987280	12330	12340	12340	12330	4
319	20240502	143500	13937950	12340	12340	12340	12340	0
320	20240502	143400	13937950	12340	12340	12340	12340	0
321	20240502	143300	13937950	12340	12340	12340	12340	0
322	20240502	143200	13937950	12340	12340	12340	12340	1
323	20240502	143100	13925610	12340	12340	12340	12340	0
324	20240502	143000	13925610	12340	12340	12340	12340	0
325	20240502	142900	13925610	12340	12340	12340	12340	0
326	20240502	142800	13925610	12340	12340	12340	12340	2
327	20240502	142700	13900930	12340	12340	12340	12340	0
328	20240502	142600	13900930	12340	12340	12340	12340	0
329	20240502	142500	13900930	12340	12340	12340	12340	0
330	20240502	142400	13900930	12340	12340	12340	12340	0
331	20240502	142300	13900930	12340	12340	12340	12340	0
332	20240502	142200	13900930	12340	12340	12340	12340	0
333	20240502	142100	13900930	12340	12340	12340	12340	0
334	20240502	142000	13900930	12340	12340	12340	12340	0
335	20240502	141900	13900930	12340	12340	12340	12340	0
336	20240502	141800	13900930	12340	12340	12340	12340	0
337	20240502	141700	13900930	12340	12340	12340	12340	0
338	20240502	141600	13900930	12340	12340	12340	12340	0
339	20240502	141500	13900930	12340	12340	12340	12340	0
340	20240502	141400	13900930	12340	12340	12340	12340	0
341	20240502	141300	13900930	12340	12340	12340	12340	0
342	20240502	141200	13900930	12340	12340	12340	12340	0
343	20240502	141100	13900930	12340	12340	12340	12340	0
344	20240502	141000	13900930	12340	12340	12340	12340	0
345	20240502	140900	13900930	12340	12340	12340	12340	0
346	20240502	140800	13900930	12340	12340	12340	12340	0
347	20240502	140700	13900930	12340	12340	12340	12340	30
348	20240502	140600	13530730	12340	12340	12340	12340	0
349	20240502	140500	13530730	12340	12340	12340	12340	0
350	20240502	140400	13530730	12340	12340	12340	12340	0
351	20240502	140300	13530730	12340	12340	12340	12340	0
352	20240502	140200	13530730	12340	12340	12340	12340	0
353	20240502	140100	13530730	12340	12340	12340	12340	0
354	20240502	140000	13530730	12340	12340	12340	12340	0
355	20240502	135900	13530730	12340	12340	12340	12340	0
356	20240502	135800	13530730	12340	12340	12340	12340	0
357	20240502	135700	13530730	12340	12340	12340	12340	0
358	20240502	135600	13530730	12340	12340	12340	12340	0
359	20240502	135500	13530730	12340	12340	12340	12340	0
360	20240502	135400	13530730	12340	12340	12340	12340	0
361	20240502	135300	13530730	12340	12340	12340	12340	0
362	20240502	135200	13530730	12340	12340	12340	12340	0
363	20240502	135100	13530730	12340	12340	12340	12340	0
364	20240502	135000	13530730	12340	12340	12340	12340	0
365	20240502	134900	13530730	12340	12340	12340	12340	0
366	20240502	134800	13530730	12340	12340	12340	12340	0
367	20240502	134700	13530730	12340	12340	12340	12340	0
368	20240502	134600	13530730	12340	12340	12340	12340	0
369	20240502	134500	13530730	12340	12340	12340	12340	0
370	20240502	134400	13530730	12340	12340	12340	12340	0
371	20240502	134300	13530730	12340	12340	12340	12340	1
372	20240502	134200	13518390	12340	12340	12340	12340	0
373	20240502	134100	13518390	12340	12340	12340	12340	9
374	20240502	134000	13407330	12310	12310	12310	12310	0
375	20240502	133900	13407330	12310	12310	12310	12310	3
376	20240502	133800	13370400	12340	12340	12340	12340	0
377	20240502	133700	13370400	12340	12340	12340	12340	0
378	20240502	133600	13370400	12340	12340	12340	12340	0
379	20240502	133500	13370400	12340	12340	12340	12340	0
380	20240502	133400	13370400	12340	12340	12340	12340	0
381	20240502	133300	13370400	12340	12340	12340	12340	0
382	20240502	133200	13370400	12340	12340	12340	12340	0
383	20240502	133100	13370400	12340	12340	12340	12340	0
384	20240502	133000	13370400	12340	12340	12340	12340	0
385	20240502	132900	13370400	12340	12340	12340	12340	0
386	20240502	132800	13370400	12340	12340	12340	12340	0
387	20240502	132700	13370400	12340	12340	12340	12340	0
388	20240502	132600	13370400	12340	12340	12340	12340	0
389	20240502	132500	13370400	12340	12340	12340	12340	0
390	20240502	132400	13370400	12340	12340	12340	12340	0
391	20240502	132300	13370400	12340	12340	12340	12340	0
392	20240502	132200	13370400	12340	12340	12340	12340	0
393	20240502	132100	13370400	12340	12340	12340	12340	0
394	20240502	132000	13370400	12340	12340	12340	12340	0
395	20240502	131900	13370400	12340	12340	12340	12340	0
396	20240502	131800	13370400	12340	12340	12340	12340	0
397	20240502	131700	13370400	12340	12340	12340	12340	0
398	20240502	131600	13370400	12340	12340	12340	12340	0
399	20240502	131500	13370400	12340	12340	12340	12340	0
400	20240502	131400	13370400	12340	12340	12340	12340	0
401	20240502	131300	13370400	12340	12340	12340	12340	0
402	20240502	131200	13370400	12340	12340	12340	12340	0
403	20240502	131100	13370400	12340	12340	12340	12340	0
404	20240502	131000	13370400	12340	12340	12340	12340	0
405	20240502	130900	13370400	12340	12340	12340	12340	0
406	20240502	130800	13370400	12340	12340	12340	12340	0
407	20240502	130700	13370400	12340	12340	12340	12340	0
408	20240502	130600	13370400	12340	12340	12340	12340	20
409	20240502	130500	13123600	12350	12350	12350	12350	0
410	20240502	130400	13123600	12350	12350	12350	12350	0
411	20240502	130300	13123600	12350	12350	12350	12350	0
412	20240502	130200	13123600	12350	12350	12350	12350	0
413	20240502	130100	13123600	12350	12350	12350	12350	0
414	20240502	130000	13123600	12350	12350	12350	12350	0
415	20240502	125900	13123600	12350	12350	12350	12350	0
416	20240502	125800	13123600	12350	12350	12350	12350	0
417	20240502	125700	13123600	12350	12350	12350	12350	0
418	20240502	125600	13123600	12350	12350	12350	12350	0
419	20240502	125500	13123600	12350	12350	12350	12350	0
420	20240502	125400	13123600	12350	12350	12350	12350	0
421	20240502	125300	13123600	12350	12350	12350	12350	0
422	20240502	125200	13123600	12350	12350	12350	12350	0
423	20240502	125100	13123600	12350	12350	12350	12350	0
424	20240502	125000	13123600	12350	12350	12350	12350	0
425	20240502	124900	13123600	12350	12350	12350	12350	0
426	20240502	124800	13123600	12350	12350	12350	12350	0
427	20240502	124700	13123600	12350	12350	12350	12350	0
428	20240502	124600	13123600	12350	12350	12350	12350	0
429	20240502	124500	13123600	12350	12350	12350	12350	0
430	20240502	124400	13123600	12350	12350	12350	12350	0
431	20240502	124300	13123600	12350	12350	12350	12350	0
432	20240502	124200	13123600	12350	12350	12350	12350	0
433	20240502	124100	13123600	12350	12350	12350	12350	0
434	20240502	124000	13123600	12350	12350	12350	12350	0
435	20240502	123900	13123600	12350	12350	12350	12350	0
436	20240502	123800	13123600	12350	12350	12350	12350	0
437	20240502	123700	13123600	12350	12350	12350	12350	0
438	20240502	123600	13123600	12350	12350	12350	12350	0
439	20240502	123500	13123600	12350	12350	12350	12350	0
440	20240502	123400	13123600	12350	12350	12350	12350	0
441	20240502	123300	13123600	12350	12350	12350	12350	0
442	20240502	123200	13123600	12350	12350	12350	12350	0
443	20240502	123100	13123600	12350	12350	12350	12350	0
444	20240502	123000	13123600	12350	12350	12350	12350	0
445	20240502	122900	13123600	12350	12350	12350	12350	0
446	20240502	122800	13123600	12350	12350	12350	12350	0
447	20240502	122700	13123600	12350	12350	12350	12350	0
448	20240502	122600	13123600	12350	12350	12350	12350	0
449	20240502	122500	13123600	12350	12350	12350	12350	0
450	20240502	122400	13123600	12350	12350	12350	12350	0
451	20240502	122300	13123600	12350	12350	12350	12350	0
452	20240502	122200	13123600	12350	12350	12350	12350	0
453	20240502	122100	13123600	12350	12350	12350	12350	0
454	20240502	122000	13123600	12350	12350	12350	12350	0
455	20240502	121900	13123600	12350	12350	12350	12350	0
456	20240502	121800	13123600	12350	12350	12350	12350	0
457	20240502	121700	13123600	12350	12350	12350	12350	2
458	20240502	121600	13098900	12320	12320	12320	12320	0
459	20240502	121500	13098900	12320	12320	12320	12320	0
460	20240502	121400	13098900	12320	12320	12320	12320	0
461	20240502	121300	13098900	12320	12320	12320	12320	0
462	20240502	121200	13098900	12320	12320	12320	12320	0
463	20240502	121100	13098900	12320	12320	12320	12320	0
464	20240502	121000	13098900	12320	12320	12320	12320	0
465	20240502	120900	13098900	12320	12320	12320	12320	0
466	20240502	120800	13098900	12320	12320	12320	12320	0
467	20240502	120700	13098900	12320	12320	12320	12320	0
468	20240502	120600	13098900	12320	12320	12320	12320	0
469	20240502	120500	13098900	12320	12320	12320	12320	0
470	20240502	120400	13098900	12320	12320	12320	12320	0
471	20240502	120300	13098900	12320	12320	12320	12320	0
472	20240502	120200	13098900	12320	12320	12320	12320	0
473	20240502	120100	13098900	12320	12320	12320	12320	0
474	20240502	120000	13098900	12320	12320	12320	12320	0
475	20240502	115900	13098900	12320	12320	12320	12320	0
476	20240502	115800	13098900	12320	12320	12320	12320	0
477	20240502	115700	13098900	12320	12320	12320	12320	0
478	20240502	115600	13098900	12320	12320	12320	12320	0
479	20240502	115500	13098900	12320	12320	12320	12320	0
480	20240502	115400	13098900	12320	12320	12320	12320	0
481	20240502	115300	13098900	12320	12320	12320	12320	0
482	20240502	115200	13098900	12320	12320	12320	12320	0
483	20240502	115100	13098900	12320	12320	12320	12320	0
484	20240502	115000	13098900	12320	12320	12320	12320	0
485	20240502	114900	13098900	12320	12330	12330	12320	186
486	20240502	114800	10806520	12330	12330	12330	12330	0
487	20240502	114700	10806520	12330	12330	12330	12330	0
488	20240502	114600	10806520	12330	12330	12330	12330	0
489	20240502	114500	10806520	12330	12330	12330	12330	0
490	20240502	114400	10806520	12330	12330	12330	12330	0
491	20240502	114300	10806520	12330	12330	12330	12330	0
492	20240502	114200	10806520	12330	12330	12330	12330	0
493	20240502	114100	10806520	12330	12330	12330	12330	0
494	20240502	114000	10806520	12330	12330	12330	12330	0
495	20240502	113900	10806520	12330	12330	12330	12330	0
496	20240502	113800	10806520	12330	12330	12330	12330	0
497	20240502	113700	10806520	12330	12330	12330	12330	0
498	20240502	113600	10806520	12330	12330	12330	12330	0
499	20240502	113500	10806520	12330	12330	12330	12330	0
500	20240502	113400	10806520	12330	12330	12330	12330	1
501	20240502	113300	10794190	12330	12330	12330	12330	0
502	20240502	113200	10794190	12330	12330	12330	12330	0
503	20240502	113100	10794190	12330	12330	12330	12330	0
504	20240502	113000	10794190	12330	12330	12330	12330	0
505	20240502	112900	10794190	12330	12330	12330	12330	0
506	20240502	112800	10794190	12330	12330	12330	12330	0
507	20240502	112700	10794190	12330	12330	12330	12330	0
508	20240502	112600	10794190	12330	12330	12330	12330	0
509	20240502	112500	10794190	12330	12330	12330	12330	0
510	20240502	112400	10794190	12330	12330	12330	12330	0
511	20240502	112300	10794190	12330	12330	12330	12330	0
512	20240502	112200	10794190	12330	12330	12330	12330	0
513	20240502	112100	10794190	12330	12330	12330	12330	1
514	20240502	112000	10781860	12330	12330	12330	12330	0
515	20240502	111900	10781860	12330	12330	12330	12330	0
516	20240502	111800	10781860	12330	12330	12330	12330	0
517	20240502	111700	10781860	12330	12330	12330	12330	0
518	20240502	111600	10781860	12330	12330	12330	12330	0
519	20240502	111500	10781860	12330	12330	12330	12330	0
520	20240502	111400	10781860	12330	12330	12330	12330	0
521	20240502	111300	10781860	12330	12330	12330	12330	0
522	20240502	111200	10781860	12330	12330	12330	12330	0
523	20240502	111100	10781860	12330	12330	12330	12330	0
524	20240502	111000	10781860	12330	12330	12330	12330	0
525	20240502	110900	10781860	12330	12330	12330	12330	0
526	20240502	110800	10781860	12330	12330	12330	12330	0
527	20240502	110700	10781860	12330	12330	12330	12330	0
528	20240502	110600	10781860	12330	12330	12330	12330	0
529	20240502	110500	10781860	12330	12330	12330	12330	0
530	20240502	110400	10781860	12330	12330	12330	12330	0
531	20240502	110300	10781860	12330	12330	12330	12330	0
532	20240502	110200	10781860	12330	12330	12330	12330	0
533	20240502	110100	10781860	12330	12330	12330	12330	0
534	20240502	110000	10781860	12330	12330	12330	12330	0
535	20240502	105900	10781860	12330	12330	12330	12330	0
536	20240502	105800	10781860	12330	12330	12330	12330	0
537	20240502	105700	10781860	12330	12330	12330	12330	0
538	20240502	105600	10781860	12330	12330	12330	12330	1
539	20240502	105500	10769530	12330	12330	12330	12330	0
540	20240502	105400	10769530	12330	12330	12330	12330	0
541	20240502	105300	10769530	12330	12330	12330	12330	0
542	20240502	105200	10769530	12330	12330	12330	12330	0
543	20240502	105100	10769530	12330	12330	12330	12330	31
544	20240502	105000	10387300	12350	12350	12350	12350	0
545	20240502	104900	10387300	12350	12350	12350	12350	0
546	20240502	104800	10387300	12350	12350	12350	12350	0
547	20240502	104700	10387300	12350	12350	12350	12350	0
548	20240502	104600	10387300	12350	12320	12350	12320	16
549	20240502	104500	10189760	12260	12300	12300	12260	290
550	20240502	104400	6630500	12310	12310	12310	12310	8
551	20240502	104300	6532020	12310	12310	12310	12310	0
552	20240502	104200	6532020	12310	12310	12310	12310	3
553	20240502	104100	6495090	12310	12310	12310	12310	0
554	20240502	104000	6495090	12310	12320	12320	12310	72
555	20240502	103900	5608650	12330	12330	12330	12330	1
556	20240502	103800	5596320	12330	12330	12330	12330	0
557	20240502	103700	5596320	12330	12330	12330	12330	0
558	20240502	103600	5596320	12330	12330	12330	12330	8
559	20240502	103500	5497680	12340	12340	12340	12340	18
560	20240502	103400	5275560	12340	12340	12340	12340	0
561	20240502	103300	5275560	12340	12340	12340	12340	3
562	20240502	103200	5238540	12350	12350	12350	12350	0
563	20240502	103100	5238540	12350	12350	12350	12350	0
564	20240502	103000	5238540	12350	12350	12350	12350	0
565	20240502	102900	5238540	12350	12350	12350	12350	0
566	20240502	102800	5238540	12350	12350	12350	12350	2
567	20240502	102700	5213840	12350	12350	12350	12350	0
568	20240502	102600	5213840	12350	12350	12350	12350	0
569	20240502	102500	5213840	12350	12350	12350	12350	2
570	20240502	102400	5189140	12350	12350	12350	12350	1
571	20240502	102300	5176790	12350	12350	12350	12350	0
572	20240502	102200	5176790	12350	12350	12350	12350	0
573	20240502	102100	5176790	12350	12350	12350	12350	0
574	20240502	102000	5176790	12350	12350	12350	12350	0
575	20240502	101900	5176790	12350	12350	12350	12350	0
576	20240502	101800	5176790	12350	12350	12350	12350	0
577	20240502	101700	5176790	12350	12350	12350	12350	0
578	20240502	101600	5176790	12350	12350	12350	12350	0
579	20240502	101500	5176790	12350	12350	12350	12350	2
580	20240502	101400	5152090	12350	12350	12350	12350	15
581	20240502	101300	4966840	12360	12360	12360	12360	0
582	20240502	101200	4966840	12360	12360	12360	12360	0
583	20240502	101100	4966840	12360	12360	12360	12360	0
584	20240502	101000	4966840	12360	12360	12360	12360	3
585	20240502	100900	4929760	12360	12360	12360	12360	3
586	20240502	100800	4892680	12370	12370	12370	12370	0
587	20240502	100700	4892680	12370	12370	12370	12370	0
588	20240502	100600	4892680	12370	12370	12370	12370	0
589	20240502	100500	4892680	12370	12370	12370	12370	1
590	20240502	100400	4880310	12370	12370	12370	12370	3
591	20240502	100300	4843200	12350	12350	12350	12350	0
592	20240502	100200	4843200	12350	12350	12350	12350	0
593	20240502	100100	4843200	12350	12340	12350	12340	35
594	20240502	100000	4411270	12340	12340	12340	12340	1
595	20240502	095900	4398930	12350	12350	12350	12350	0
596	20240502	095800	4398930	12350	12350	12350	12350	0
597	20240502	095700	4398930	12350	12350	12350	12350	220
598	20240502	095600	1681930	12350	12350	12350	12350	30
599	20240502	095500	1311430	12350	12350	12350	12350	0
600	20240502	095400	1311430	12350	12350	12350	12350	0
601	20240502	095300	1311430	12350	12350	12350	12350	0
602	20240502	095200	1311430	12350	12350	12350	12350	0
603	20240502	095100	1311430	12350	12350	12350	12350	24
604	20240502	095000	1015030	12350	12350	12350	12350	0
605	20240502	094900	1015030	12350	12350	12350	12350	0
606	20240502	094800	1015030	12350	12350	12350	12350	10
607	20240502	094700	891530	12350	12350	12350	12350	0
608	20240502	094600	891530	12350	12350	12350	12350	0
609	20240502	094500	891530	12350	12350	12350	12350	0
610	20240502	094400	891530	12350	12350	12350	12350	0
611	20240502	094300	891530	12350	12350	12350	12350	2
612	20240502	094200	866830	12360	12360	12360	12360	0
613	20240502	094100	866830	12360	12360	12360	12360	11
614	20240502	094000	730870	12370	12370	12370	12370	0
615	20240502	093900	730870	12370	12370	12370	12370	0
616	20240502	093800	730870	12370	12370	12370	12370	4
617	20240502	093700	681390	12370	12370	12370	12370	18
618	20240502	093600	458730	12380	12380	12380	12380	0
619	20240502	093500	458730	12380	12380	12380	12380	0
620	20240502	093400	458730	12380	12380	12380	12380	0
621	20240502	093300	458730	12380	12380	12380	12380	0
622	20240502	093200	458730	12380	12380	12380	12380	0
623	20240502	093100	458730	12380	12380	12380	12380	0
624	20240502	093000	458730	12380	12380	12380	12380	0
625	20240502	092900	458730	12380	12380	12380	12380	1
626	20240502	092800	446350	12380	12380	12380	12380	0
627	20240502	092700	446350	12380	12380	12380	12380	0
628	20240502	092600	446350	12380	12380	12380	12380	1
629	20240502	092500	433970	12400	12400	12400	12400	0
630	20240502	092400	433970	12400	12400	12400	12400	0
631	20240502	092300	433970	12400	12400	12400	12400	0
632	20240502	092200	433970	12400	12400	12400	12400	0
633	20240502	092100	433970	12400	12400	12400	12400	0
634	20240502	092000	433970	12400	12400	12400	12400	0
635	20240502	091900	433970	12400	12400	12400	12400	0
636	20240502	091800	433970	12400	12400	12400	12400	0
637	20240502	091700	433970	12400	12400	12400	12400	0
638	20240502	091600	433970	12400	12400	12400	12400	0
639	20240502	091500	433970	12400	12400	12400	12400	0
640	20240502	091400	433970	12400	12400	12400	12400	0
641	20240502	091300	433970	12400	12400	12400	12400	0
642	20240502	091200	433970	12400	12400	12400	12400	0
643	20240502	091100	433970	12400	12400	12400	12400	0
644	20240502	091000	433970	12400	12400	12400	12400	0
645	20240502	090900	433970	12400	12400	12400	12400	0
646	20240502	090800	433970	12400	12400	12400	12400	0
647	20240502	090700	433970	12400	12400	12400	12400	0
648	20240502	090600	433970	12400	12400	12400	12400	0
649	20240502	090500	433970	12400	12400	12400	12400	2
650	20240502	090400	409170	12450	12450	12450	12450	10
651	20240502	090300	284670	12400	12400	12400	12400	10
652	20240502	090200	160670	12350	12350	12350	12350	10
653	20240502	090100	37170	12390	12390	12390	12390	0
654	20240502	090000	37170	12390	12390	12390	12390	3