KissMeData/123010/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	201800	18587200	1000	1000	1000	1000	3025
3	20240502	201700	18587200	1000	1000	1000	1000	0
4	20240502	201600	18587200	1000	1000	1000	1000	0
5	20240502	201500	18587200	1000	1000	1000	1000	0
6	20240502	201400	18587200	1000	1000	1000	1000	0
7	20240502	201300	18587200	1000	1000	1000	1000	0
8	20240502	201200	18587200	1000	1000	1000	1000	0
9	20240502	201100	18587200	1000	1000	1000	1000	0
10	20240502	201000	18587200	1000	1000	1000	1000	0
11	20240502	200900	18587200	1000	1000	1000	1000	0
12	20240502	200800	18587200	1000	1000	1000	1000	0
13	20240502	200700	18587200	1000	1000	1000	1000	0
14	20240502	200600	18587200	1000	1000	1000	1000	0
15	20240502	200500	18587200	1000	1000	1000	1000	0
16	20240502	200400	18587200	1000	1000	1000	1000	0
17	20240502	200300	18587200	1000	1000	1000	1000	0
18	20240502	200200	18587200	1000	1000	1000	1000	0
19	20240502	200100	18587200	1000	1000	1000	1000	0
20	20240502	200000	18587200	1000	1000	1000	1000	0
21	20240502	195900	18587200	1000	1000	1000	1000	0
22	20240502	195800	18587200	1000	1000	1000	1000	0
23	20240502	195700	18587200	1000	1000	1000	1000	0
24	20240502	195600	18587200	1000	1000	1000	1000	0
25	20240502	195500	18587200	1000	1000	1000	1000	0
26	20240502	195400	18587200	1000	1000	1000	1000	0
27	20240502	195300	18587200	1000	1000	1000	1000	0
28	20240502	195200	18587200	1000	1000	1000	1000	0
29	20240502	195100	18587200	1000	1000	1000	1000	0
30	20240502	195000	18587200	1000	1000	1000	1000	0
31	20240502	194900	18587200	1000	1000	1000	1000	0
32	20240502	194800	18587200	1000	1000	1000	1000	3025
33	20240502	194700	18587200	1000	1000	1000	1000	0
34	20240502	194600	18587200	1000	1000	1000	1000	0
35	20240502	194500	18587200	1000	1000	1000	1000	0
36	20240502	194400	18587200	1000	1000	1000	1000	0
37	20240502	194300	18587200	1000	1000	1000	1000	0
38	20240502	194200	18587200	1000	1000	1000	1000	0
39	20240502	194100	18587200	1000	1000	1000	1000	0
40	20240502	194000	18587200	1000	1000	1000	1000	0
41	20240502	193900	18587200	1000	1000	1000	1000	0
42	20240502	193800	18587200	1000	1000	1000	1000	0
43	20240502	193700	18587200	1000	1000	1000	1000	0
44	20240502	193600	18587200	1000	1000	1000	1000	0
45	20240502	193500	18587200	1000	1000	1000	1000	0
46	20240502	193400	18587200	1000	1000	1000	1000	0
47	20240502	193300	18587200	1000	1000	1000	1000	0
48	20240502	193200	18587200	1000	1000	1000	1000	0
49	20240502	193100	18587200	1000	1000	1000	1000	0
50	20240502	193000	18587200	1000	1000	1000	1000	0
51	20240502	192900	18587200	1000	1000	1000	1000	0
52	20240502	192800	18587200	1000	1000	1000	1000	0
53	20240502	192700	18587200	1000	1000	1000	1000	0
54	20240502	192600	18587200	1000	1000	1000	1000	0
55	20240502	192500	18587200	1000	1000	1000	1000	0
56	20240502	192400	18587200	1000	1000	1000	1000	0
57	20240502	192300	18587200	1000	1000	1000	1000	0
58	20240502	192200	18587200	1000	1000	1000	1000	0
59	20240502	192100	18587200	1000	1000	1000	1000	0
60	20240502	192000	18587200	1000	1000	1000	1000	0
61	20240502	191900	18587200	1000	1000	1000	1000	0
62	20240502	191800	18587200	1000	1000	1000	1000	3025
63	20240502	191700	18587200	1000	1000	1000	1000	0
64	20240502	191600	18587200	1000	1000	1000	1000	0
65	20240502	191500	18587200	1000	1000	1000	1000	0
66	20240502	191400	18587200	1000	1000	1000	1000	0
67	20240502	191300	18587200	1000	1000	1000	1000	0
68	20240502	191200	18587200	1000	1000	1000	1000	0
69	20240502	191100	18587200	1000	1000	1000	1000	0
70	20240502	191000	18587200	1000	1000	1000	1000	0
71	20240502	190900	18587200	1000	1000	1000	1000	0
72	20240502	190800	18587200	1000	1000	1000	1000	0
73	20240502	190700	18587200	1000	1000	1000	1000	0
74	20240502	190600	18587200	1000	1000	1000	1000	0
75	20240502	190500	18587200	1000	1000	1000	1000	0
76	20240502	190400	18587200	1000	1000	1000	1000	0
77	20240502	190300	18587200	1000	1000	1000	1000	0
78	20240502	190200	18587200	1000	1000	1000	1000	0
79	20240502	190100	18587200	1000	1000	1000	1000	0
80	20240502	190000	18587200	1000	1000	1000	1000	0
81	20240502	185900	18587200	1000	1000	1000	1000	0
82	20240502	185800	18587200	1000	1000	1000	1000	0
83	20240502	185700	18587200	1000	1000	1000	1000	0
84	20240502	185600	18587200	1000	1000	1000	1000	0
85	20240502	185500	18587200	1000	1000	1000	1000	0
86	20240502	185400	18587200	1000	1000	1000	1000	0
87	20240502	185300	18587200	1000	1000	1000	1000	0
88	20240502	185200	18587200	1000	1000	1000	1000	0
89	20240502	185100	18587200	1000	1000	1000	1000	0
90	20240502	185000	18587200	1000	1000	1000	1000	0
91	20240502	184900	18587200	1000	1000	1000	1000	0
92	20240502	184800	18587200	1000	1000	1000	1000	3025
93	20240502	184700	18587200	1000	1000	1000	1000	0
94	20240502	184600	18587200	1000	1000	1000	1000	0
95	20240502	184500	18587200	1000	1000	1000	1000	0
96	20240502	184400	18587200	1000	1000	1000	1000	0
97	20240502	184300	18587200	1000	1000	1000	1000	0
98	20240502	184200	18587200	1000	1000	1000	1000	0
99	20240502	184100	18587200	1000	1000	1000	1000	0
100	20240502	184000	18587200	1000	1000	1000	1000	0
101	20240502	183900	18587200	1000	1000	1000	1000	0
102	20240502	183800	18587200	1000	1000	1000	1000	0
103	20240502	183700	18587200	1000	1000	1000	1000	0
104	20240502	183600	18587200	1000	1000	1000	1000	0
105	20240502	183500	18587200	1000	1000	1000	1000	0
106	20240502	183400	18587200	1000	1000	1000	1000	0
107	20240502	183300	18587200	1000	1000	1000	1000	0
108	20240502	183200	18587200	1000	1000	1000	1000	0
109	20240502	183100	18587200	1000	1000	1000	1000	0
110	20240502	183000	18587200	1000	1000	1000	1000	0
111	20240502	182900	18587200	1000	1000	1000	1000	0
112	20240502	182800	18587200	1000	1000	1000	1000	0
113	20240502	182700	18587200	1000	1000	1000	1000	0
114	20240502	182600	18587200	1000	1000	1000	1000	0
115	20240502	182500	18587200	1000	1000	1000	1000	0
116	20240502	182400	18587200	1000	1000	1000	1000	0
117	20240502	182300	18587200	1000	1000	1000	1000	0
118	20240502	182200	18587200	1000	1000	1000	1000	0
119	20240502	182100	18587200	1000	1000	1000	1000	0
120	20240502	182000	18587200	1000	1000	1000	1000	0
121	20240502	181900	18587200	1000	1000	1000	1000	0
122	20240502	181800	18587200	1000	1000	1000	1000	3025
123	20240502	181700	18587200	1000	1000	1000	1000	0
124	20240502	181600	18587200	1000	1000	1000	1000	0
125	20240502	181500	18587200	1000	1000	1000	1000	0
126	20240502	181400	18587200	1000	1000	1000	1000	0
127	20240502	181300	18587200	1000	1000	1000	1000	0
128	20240502	181200	18587200	1000	1000	1000	1000	0
129	20240502	181100	18587200	1000	1000	1000	1000	0
130	20240502	181000	18587200	1000	1000	1000	1000	0
131	20240502	180900	18587200	1000	1000	1000	1000	0
132	20240502	180800	18587200	1000	1000	1000	1000	0
133	20240502	180700	18587200	1000	1000	1000	1000	0
134	20240502	180600	18587200	1000	1000	1000	1000	0
135	20240502	180500	18587200	1000	1000	1000	1000	0
136	20240502	180400	18587200	1000	1000	1000	1000	0
137	20240502	180300	18587200	1000	1000	1000	1000	0
138	20240502	180200	18587200	1000	1000	1000	1000	0
139	20240502	180100	18587200	1000	1000	1000	1000	0
140	20240502	180000	18587200	1000	1000	1000	1000	0
141	20240502	175900	18587200	1000	1000	1000	1000	0
142	20240502	175800	18587200	1000	1000	1000	1000	0
143	20240502	175700	18587200	1000	1000	1000	1000	0
144	20240502	175600	18587200	1000	1000	1000	1000	0
145	20240502	175500	18587200	1000	1000	1000	1000	0
146	20240502	175400	18587200	1000	1000	1000	1000	0
147	20240502	175300	18587200	1000	1000	1000	1000	0
148	20240502	175200	18587200	1000	1000	1000	1000	0
149	20240502	175100	18587200	1000	1000	1000	1000	0
150	20240502	175000	18587200	1000	1000	1000	1000	0
151	20240502	174900	18587200	1000	1000	1000	1000	0
152	20240502	174800	18587200	1000	1000	1000	1000	3025
153	20240502	174700	18587200	1000	1000	1000	1000	0
154	20240502	174600	18587200	1000	1000	1000	1000	0
155	20240502	174500	18587200	1000	1000	1000	1000	0
156	20240502	174400	18587200	1000	1000	1000	1000	0
157	20240502	174300	18587200	1000	1000	1000	1000	0
158	20240502	174200	18587200	1000	1000	1000	1000	0
159	20240502	174100	18587200	1000	1000	1000	1000	0
160	20240502	174000	18587200	1000	1000	1000	1000	0
161	20240502	173900	18587200	1000	1000	1000	1000	0
162	20240502	173800	18587200	1000	1000	1000	1000	0
163	20240502	173700	18587200	1000	1000	1000	1000	0
164	20240502	173600	18587200	1000	1000	1000	1000	0
165	20240502	173500	18587200	1000	1000	1000	1000	0
166	20240502	173400	18587200	1000	1000	1000	1000	0
167	20240502	173300	18587200	1000	1000	1000	1000	0
168	20240502	173200	18587200	1000	1000	1000	1000	0
169	20240502	173100	18587200	1000	1000	1000	1000	0
170	20240502	173000	18587200	1000	1000	1000	1000	0
171	20240502	172900	18587200	1000	1000	1000	1000	0
172	20240502	172800	18587200	1000	1000	1000	1000	0
173	20240502	172700	18587200	1000	1000	1000	1000	0
174	20240502	172600	18587200	1000	1000	1000	1000	0
175	20240502	172500	18587200	1000	1000	1000	1000	0
176	20240502	172400	18587200	1000	1000	1000	1000	0
177	20240502	172300	18587200	1000	1000	1000	1000	0
178	20240502	172200	18587200	1000	1000	1000	1000	0
179	20240502	172100	18587200	1000	1000	1000	1000	0
180	20240502	172000	18587200	1000	1000	1000	1000	0
181	20240502	171900	18587200	1000	1000	1000	1000	0
182	20240502	171800	18587200	1000	1000	1000	1000	3025
183	20240502	171700	18587200	1000	1000	1000	1000	0
184	20240502	171600	18587200	1000	1000	1000	1000	0
185	20240502	171500	18587200	1000	1000	1000	1000	0
186	20240502	171400	18587200	1000	1000	1000	1000	0
187	20240502	171300	18587200	1000	1000	1000	1000	0
188	20240502	171200	18587200	1000	1000	1000	1000	0
189	20240502	171100	18587200	1000	1000	1000	1000	0
190	20240502	171000	18587200	1000	1000	1000	1000	0
191	20240502	170900	18587200	1000	1000	1000	1000	0
192	20240502	170800	18587200	1000	1000	1000	1000	0
193	20240502	170700	18587200	1000	1000	1000	1000	0
194	20240502	170600	18587200	1000	1000	1000	1000	0
195	20240502	170500	18587200	1000	1000	1000	1000	0
196	20240502	170400	18587200	1000	1000	1000	1000	0
197	20240502	170300	18587200	1000	1000	1000	1000	0
198	20240502	170200	18587200	1000	1000	1000	1000	0
199	20240502	170100	18587200	1000	1000	1000	1000	0
200	20240502	170000	18587200	1000	1000	1000	1000	0
201	20240502	165900	18587200	1000	1000	1000	1000	0
202	20240502	165800	18587200	1000	1000	1000	1000	0
203	20240502	165700	18587200	1000	1000	1000	1000	0
204	20240502	165600	18587200	1000	1000	1000	1000	0
205	20240502	165500	18587200	1000	1000	1000	1000	0
206	20240502	165400	18587200	1000	1000	1000	1000	0
207	20240502	165300	18587200	1000	1000	1000	1000	0
208	20240502	165200	18587200	1000	1000	1000	1000	0
209	20240502	165100	18587200	1000	1000	1000	1000	0
210	20240502	165000	18587200	1000	1000	1000	1000	0
211	20240502	164900	18587200	1000	1000	1000	1000	0
212	20240502	164800	18587200	1000	1000	1000	1000	3025
213	20240502	164700	18587200	1000	1000	1000	1000	0
214	20240502	164600	18587200	1000	1000	1000	1000	0
215	20240502	164500	18587200	1000	1000	1000	1000	0
216	20240502	164400	18587200	1000	1000	1000	1000	0
217	20240502	164300	18587200	1000	1000	1000	1000	0
218	20240502	164200	18587200	1000	1000	1000	1000	0
219	20240502	164100	18587200	1000	1000	1000	1000	0
220	20240502	164000	18587200	1000	1000	1000	1000	0
221	20240502	163900	18587200	1000	1000	1000	1000	0
222	20240502	163800	18587200	1000	1000	1000	1000	0
223	20240502	163700	18587200	1000	1000	1000	1000	0
224	20240502	163600	18587200	1000	1000	1000	1000	0
225	20240502	163500	18587200	1000	1000	1000	1000	0
226	20240502	163400	18587200	1000	1000	1000	1000	0
227	20240502	163300	18587200	1000	1000	1000	1000	0
228	20240502	163200	18587200	1000	1000	1000	1000	0
229	20240502	163100	18587200	1000	1000	1000	1000	0
230	20240502	163000	18587200	1000	1000	1000	1000	0
231	20240502	162900	18587200	1000	1000	1000	1000	0
232	20240502	162800	18587200	1000	1000	1000	1000	0
233	20240502	162700	18587200	1000	1000	1000	1000	0
234	20240502	162600	18587200	1000	1000	1000	1000	0
235	20240502	162500	18587200	1000	1000	1000	1000	0
236	20240502	162400	18587200	1000	1000	1000	1000	0
237	20240502	162300	18587200	1000	1000	1000	1000	0
238	20240502	162200	18587200	1000	1000	1000	1000	0
239	20240502	162100	18587200	1000	1000	1000	1000	0
240	20240502	162000	18587200	1000	1000	1000	1000	0
241	20240502	161900	18587200	1000	1000	1000	1000	0
242	20240502	161800	18587200	1000	1000	1000	1000	3025
243	20240502	161700	18587200	1000	1000	1000	1000	0
244	20240502	161600	18587200	1000	1000	1000	1000	0
245	20240502	161500	18587200	1000	1000	1000	1000	0
246	20240502	161400	18587200	1000	1000	1000	1000	0
247	20240502	161300	18587200	1000	1000	1000	1000	0
248	20240502	161200	18587200	1000	1000	1000	1000	0
249	20240502	161100	18587200	1000	1000	1000	1000	0
250	20240502	161000	18587200	1000	1000	1000	1000	0
251	20240502	160900	18587200	1000	1000	1000	1000	0
252	20240502	160800	18587200	1000	1000	1000	1000	0
253	20240502	160700	18587200	1000	1000	1000	1000	0
254	20240502	160600	18587200	1000	1000	1000	1000	0
255	20240502	160500	18587200	1000	1000	1000	1000	0
256	20240502	160400	18587200	1000	1000	1000	1000	0
257	20240502	160300	18587200	1000	1000	1000	1000	0
258	20240502	160200	18587200	1000	1000	1000	1000	0
259	20240502	160100	18587200	1000	1000	1000	1000	0
260	20240502	160000	18587200	1000	1000	1000	1000	0
261	20240502	155900	18587200	1000	1000	1000	1000	0
262	20240502	155800	18587200	1000	1000	1000	1000	0
263	20240502	155700	18587200	1000	1000	1000	1000	0
264	20240502	155600	18587200	1000	1000	1000	1000	0
265	20240502	155500	18587200	1000	1000	1000	1000	0
266	20240502	155400	18587200	1000	1000	1000	1000	0
267	20240502	155300	18587200	1000	1000	1000	1000	0
268	20240502	155200	18587200	1000	1000	1000	1000	0
269	20240502	155100	18587200	1000	1000	1000	1000	0
270	20240502	155000	18587200	1000	1000	1000	1000	0
271	20240502	154900	18587200	1000	1000	1000	1000	0
272	20240502	154800	18587200	1000	1000	1000	1000	3025
273	20240502	154700	18587200	1000	1000	1000	1000	0
274	20240502	154600	18587200	1000	1000	1000	1000	0
275	20240502	154500	18587200	1000	1000	1000	1000	0
276	20240502	154400	18587200	1000	1000	1000	1000	0
277	20240502	154300	18587200	1000	1000	1000	1000	0
278	20240502	154200	18587200	1000	1000	1000	1000	0
279	20240502	154100	18587200	1000	1000	1000	1000	0
280	20240502	154000	18587200	1000	1000	1000	1000	0
281	20240502	153900	18587200	1000	1000	1000	1000	0
282	20240502	153800	18587200	1000	1000	1000	1000	0
283	20240502	153700	18587200	1000	1000	1000	1000	0
284	20240502	153600	18587200	1000	1000	1000	1000	0
285	20240502	153500	18587200	1000	1000	1000	1000	0
286	20240502	153400	18587200	1000	1000	1000	1000	0
287	20240502	153300	18587200	1000	1000	1000	1000	0
288	20240502	153200	18587200	1000	1000	1000	1000	0
289	20240502	153100	18587200	1000	1000	1000	1000	0
290	20240502	153000	18587200	1000	1000	1000	1000	3025
291	20240502	152900	15562200	998	998	998	998	0
292	20240502	152800	15562200	998	998	998	998	0
293	20240502	152700	15562200	998	998	998	998	0
294	20240502	152600	15562200	998	998	998	998	0
295	20240502	152500	15562200	998	998	998	998	0
296	20240502	152400	15562200	998	998	998	998	0
297	20240502	152300	15562200	998	998	998	998	0
298	20240502	152200	15562200	998	998	998	998	0
299	20240502	152100	15562200	998	998	998	998	0
300	20240502	152000	15562200	998	998	998	998	0
301	20240502	151900	15562200	998	998	998	998	0
302	20240502	151800	15562200	998	998	998	998	0
303	20240502	151700	15562200	998	998	998	998	1
304	20240502	151600	15561202	1000	1000	1000	1000	0
305	20240502	151500	15561202	1000	1000	1000	1000	0
306	20240502	151400	15561202	1000	1000	1000	1000	0
307	20240502	151300	15561202	1000	1000	1000	1000	1
308	20240502	151200	15560202	999	999	999	999	0
309	20240502	151100	15560202	999	999	999	999	0
310	20240502	151000	15560202	999	999	999	999	1
311	20240502	150900	15559203	1000	1000	1000	1000	0
312	20240502	150800	15559203	1000	1000	1000	1000	0
313	20240502	150700	15559203	1000	1000	1000	1000	0
314	20240502	150600	15559203	1000	1000	1000	1000	0
315	20240502	150500	15559203	1000	1000	1000	1000	0
316	20240502	150400	15559203	1000	1000	1000	1000	0
317	20240502	150300	15559203	1000	1000	1000	1000	1
318	20240502	150200	15558203	996	998	998	996	5
319	20240502	150100	15553218	1000	1000	1000	1000	0
320	20240502	150000	15553218	1000	1000	1000	1000	0
321	20240502	145900	15553218	1000	1000	1000	1000	0
322	20240502	145800	15553218	1000	1000	1000	1000	0
323	20240502	145700	15553218	1000	1000	1000	1000	0
324	20240502	145600	15553218	1000	1000	1000	1000	0
325	20240502	145500	15553218	1000	1000	1000	1000	0
326	20240502	145400	15553218	1000	1000	1000	1000	0
327	20240502	145300	15553218	1000	1000	1000	1000	0
328	20240502	145200	15553218	1000	1000	1000	1000	0
329	20240502	145100	15553218	1000	1000	1000	1000	0
330	20240502	145000	15553218	1000	1000	1000	1000	40
331	20240502	144900	15513218	1000	1000	1000	1000	0
332	20240502	144800	15513218	1000	1000	1000	1000	0
333	20240502	144700	15513218	1000	1000	1000	1000	0
334	20240502	144600	15513218	1000	1000	1000	1000	0
335	20240502	144500	15513218	1000	1000	1000	1000	0
336	20240502	144400	15513218	1000	1000	1000	1000	0
337	20240502	144300	15513218	1000	1000	1000	1000	0
338	20240502	144200	15513218	1000	1000	1000	1000	1
339	20240502	144100	15512218	999	999	999	999	0
340	20240502	144000	15512218	999	999	999	999	0
341	20240502	143900	15512218	999	999	999	999	0
342	20240502	143800	15512218	999	999	999	999	11
343	20240502	143700	15501229	1000	1000	1000	1000	0
344	20240502	143600	15501229	1000	1000	1000	1000	0
345	20240502	143500	15501229	1000	1000	1000	1000	0
346	20240502	143400	15501229	1000	999	1000	999	100
347	20240502	143300	15401327	999	999	999	999	0
348	20240502	143200	15401327	999	999	999	999	0
349	20240502	143100	15401327	999	999	999	999	0
350	20240502	143000	15401327	999	999	999	999	0
351	20240502	142900	15401327	999	999	999	999	0
352	20240502	142800	15401327	999	999	999	999	0
353	20240502	142700	15401327	999	999	999	999	0
354	20240502	142600	15401327	999	997	999	997	3
355	20240502	142500	15398332	998	998	998	998	1
356	20240502	142400	15397334	1000	1000	1000	1000	0
357	20240502	142300	15397334	1000	1000	1000	1000	0
358	20240502	142200	15397334	1000	1000	1000	1000	0
359	20240502	142100	15397334	1000	1000	1000	1000	0
360	20240502	142000	15397334	1000	1000	1000	1000	0
361	20240502	141900	15397334	1000	1000	1000	1000	0
362	20240502	141800	15397334	1000	1000	1000	1000	0
363	20240502	141700	15397334	1000	1000	1000	1000	0
364	20240502	141600	15397334	1000	1000	1000	1000	0
365	20240502	141500	15397334	1000	1000	1000	1000	0
366	20240502	141400	15397334	1000	1000	1000	1000	0
367	20240502	141300	15397334	1000	1000	1000	1000	4
368	20240502	141200	15393334	1000	1000	1000	1000	0
369	20240502	141100	15393334	1000	1000	1000	1000	1
370	20240502	141000	15392334	1000	1000	1000	1000	0
371	20240502	140900	15392334	1000	1000	1000	1000	1
372	20240502	140800	15391334	995	995	995	995	0
373	20240502	140700	15391334	995	998	998	995	500
374	20240502	140600	14893828	1000	1000	1000	1000	0
375	20240502	140500	14893828	1000	1000	1000	1000	0
376	20240502	140400	14893828	1000	1000	1000	1000	0
377	20240502	140300	14893828	1000	1000	1000	1000	0
378	20240502	140200	14893828	1000	1000	1000	1000	0
379	20240502	140100	14893828	1000	1000	1000	1000	0
380	20240502	140000	14893828	1000	999	1000	999	2
381	20240502	135900	14891829	1000	1000	1000	1000	0
382	20240502	135800	14891829	1000	1000	1000	1000	0
383	20240502	135700	14891829	1000	1000	1000	1000	0
384	20240502	135600	14891829	1000	1000	1000	1000	0
385	20240502	135500	14891829	1000	1000	1000	1000	0
386	20240502	135400	14891829	1000	1000	1000	1000	0
387	20240502	135300	14891829	1000	1000	1000	1000	0
388	20240502	135200	14891829	1000	1000	1000	1000	0
389	20240502	135100	14891829	1000	1000	1000	1000	0
390	20240502	135000	14891829	1000	1000	1000	1000	0
391	20240502	134900	14891829	1000	1000	1000	1000	0
392	20240502	134800	14891829	1000	1000	1000	1000	0
393	20240502	134700	14891829	1000	1000	1000	1000	0
394	20240502	134600	14891829	1000	1000	1000	1000	1
395	20240502	134500	14890829	1000	1000	1000	1000	0
396	20240502	134400	14890829	1000	1000	1000	1000	0
397	20240502	134300	14890829	1000	1000	1000	1000	1
398	20240502	134200	14889829	995	995	995	995	0
399	20240502	134100	14889829	995	998	998	995	20
400	20240502	134000	14869914	1000	1000	1000	1000	0
401	20240502	133900	14869914	1000	1000	1000	1000	0
402	20240502	133800	14869914	1000	1000	1000	1000	0
403	20240502	133700	14869914	1000	1000	1000	1000	0
404	20240502	133600	14869914	1000	1000	1000	1000	0
405	20240502	133500	14869914	1000	1000	1000	1000	0
406	20240502	133400	14869914	1000	1000	1000	1000	0
407	20240502	133300	14869914	1000	1000	1000	1000	0
408	20240502	133200	14869914	1000	1000	1000	1000	0
409	20240502	133100	14869914	1000	1000	1000	1000	0
410	20240502	133000	14869914	1000	1000	1000	1000	0
411	20240502	132900	14869914	1000	1000	1000	1000	0
412	20240502	132800	14869914	1000	1000	1000	1000	0
413	20240502	132700	14869914	1000	1000	1000	1000	0
414	20240502	132600	14869914	1000	1000	1000	1000	0
415	20240502	132500	14869914	1000	1000	1000	1000	0
416	20240502	132400	14869914	1000	1000	1000	1000	0
417	20240502	132300	14869914	1000	1000	1000	1000	1
418	20240502	132200	14868914	999	999	999	999	0
419	20240502	132100	14868914	999	998	1000	998	286
420	20240502	132000	14583476	998	998	998	998	109
421	20240502	131900	14474694	997	997	997	997	0
422	20240502	131800	14474694	997	997	997	997	0
423	20240502	131700	14474694	997	997	997	997	0
424	20240502	131600	14474694	997	997	997	997	0
425	20240502	131500	14474694	997	997	997	997	7
426	20240502	131400	14467715	998	998	998	998	0
427	20240502	131300	14467715	998	998	998	998	0
428	20240502	131200	14467715	998	998	998	998	0
429	20240502	131100	14467715	998	998	998	998	19
430	20240502	131000	14448753	998	998	998	998	0
431	20240502	130900	14448753	998	998	998	998	0
432	20240502	130800	14448753	998	998	998	998	111
433	20240502	130700	14337975	998	998	998	998	0
434	20240502	130600	14337975	998	998	998	998	0
435	20240502	130500	14337975	998	998	998	998	0
436	20240502	130400	14337975	998	998	998	998	90
437	20240502	130300	14248155	997	997	997	997	0
438	20240502	130200	14248155	997	998	998	997	2
439	20240502	130100	14246160	997	997	997	997	20
440	20240502	130000	14226220	997	997	997	997	0
441	20240502	125900	14226220	997	997	997	997	9
442	20240502	125800	14217247	994	997	997	994	200
443	20240502	125700	14018304	998	998	998	998	0
444	20240502	125600	14018304	998	998	998	998	0
445	20240502	125500	14018304	998	998	998	998	0
446	20240502	125400	14018304	998	998	998	998	0
447	20240502	125300	14018304	998	998	998	998	13
448	20240502	125200	14005330	998	998	998	998	100
449	20240502	125100	13905530	998	998	998	998	0
450	20240502	125000	13905530	998	998	998	998	0
451	20240502	124900	13905530	998	998	998	998	0
452	20240502	124800	13905530	998	998	998	998	0
453	20240502	124700	13905530	998	998	998	998	0
454	20240502	124600	13905530	998	999	999	998	292
455	20240502	124500	13613823	999	999	999	999	0
456	20240502	124400	13613823	999	999	999	999	0
457	20240502	124300	13613823	999	999	999	999	49
458	20240502	124200	13564872	1000	1000	1000	1000	0
459	20240502	124100	13564872	1000	1000	1000	1000	0
460	20240502	124000	13564872	1000	1000	1000	1000	0
461	20240502	123900	13564872	1000	1000	1000	1000	0
462	20240502	123800	13564872	1000	1000	1000	1000	0
463	20240502	123700	13564872	1000	1000	1000	1000	102
464	20240502	123600	13462872	1000	1000	1000	1000	0
465	20240502	123500	13462872	1000	1000	1000	1000	0
466	20240502	123400	13462872	1000	1000	1000	1000	0
467	20240502	123300	13462872	1000	1000	1000	1000	1
468	20240502	123200	13461872	999	999	999	999	0
469	20240502	123100	13461872	999	999	999	999	0
470	20240502	123000	13461872	999	999	999	999	10
471	20240502	122900	13451882	999	999	999	999	0
472	20240502	122800	13451882	999	999	999	999	0
473	20240502	122700	13451882	999	999	999	999	0
474	20240502	122600	13451882	999	999	999	999	30
475	20240502	122500	13421912	999	999	999	999	0
476	20240502	122400	13421912	999	999	999	999	0
477	20240502	122300	13421912	999	999	999	999	0
478	20240502	122200	13421912	999	999	999	999	0
479	20240502	122100	13421912	999	999	999	999	10
480	20240502	122000	13411922	1000	1000	1000	1000	0
481	20240502	121900	13411922	1000	999	1000	999	130
482	20240502	121800	13281972	999	999	999	999	0
483	20240502	121700	13281972	999	999	999	999	0
484	20240502	121600	13281972	999	999	999	999	0
485	20240502	121500	13281972	999	999	999	999	0
486	20240502	121400	13281972	999	999	999	999	0
487	20240502	121300	13281972	999	999	999	999	21
488	20240502	121200	13260993	999	999	999	999	1
489	20240502	121100	13259994	992	996	996	992	130
490	20240502	121000	13130915	999	999	999	999	0
491	20240502	120900	13130915	999	999	999	999	0
492	20240502	120800	13130915	999	999	999	999	1
493	20240502	120700	13129916	997	997	997	997	0
494	20240502	120600	13129916	997	999	999	997	3
495	20240502	120500	13126922	992	996	996	992	2065
496	20240502	120400	11077232	999	999	999	999	90
497	20240502	120300	10987322	999	999	999	999	0
498	20240502	120200	10987322	999	999	999	999	0
499	20240502	120100	10987322	999	999	999	999	0
500	20240502	120000	10987322	999	999	999	999	0
501	20240502	115900	10987322	999	999	999	999	96
502	20240502	115800	10891418	999	999	999	999	0
503	20240502	115700	10891418	999	999	999	999	0
504	20240502	115600	10891418	999	999	999	999	0
505	20240502	115500	10891418	999	999	999	999	0
506	20240502	115400	10891418	999	999	999	999	0
507	20240502	115300	10891418	999	999	999	999	0
508	20240502	115200	10891418	999	999	999	999	0
509	20240502	115100	10891418	999	999	999	999	0
510	20240502	115000	10891418	999	999	999	999	0
511	20240502	114900	10891418	999	999	999	999	0
512	20240502	114800	10891418	999	999	999	999	0
513	20240502	114700	10891418	999	999	999	999	0
514	20240502	114600	10891418	999	999	999	999	1
515	20240502	114500	10890419	997	998	998	997	2
516	20240502	114400	10888424	998	995	998	994	16
517	20240502	114300	10872495	993	993	993	993	0
518	20240502	114200	10872495	993	998	998	992	1570
519	20240502	114100	9310250	999	999	999	999	0
520	20240502	114000	9310250	999	999	999	999	0
521	20240502	113900	9310250	999	999	999	999	0
522	20240502	113800	9310250	999	999	999	999	0
523	20240502	113700	9310250	999	999	999	999	0
524	20240502	113600	9310250	999	999	999	999	0
525	20240502	113500	9310250	999	999	999	999	70
526	20240502	113400	9240320	999	999	999	999	0
527	20240502	113300	9240320	999	999	999	999	0
528	20240502	113200	9240320	999	999	999	999	1
529	20240502	113100	9239321	997	997	997	997	28
530	20240502	113000	9211405	998	998	998	998	2
531	20240502	112900	9209409	998	998	998	998	673
532	20240502	112800	8537755	999	999	999	999	2
533	20240502	112700	8535757	999	999	999	999	0
534	20240502	112600	8535757	999	999	999	999	26
535	20240502	112500	8509783	999	999	999	999	0
536	20240502	112400	8509783	999	999	999	999	0
537	20240502	112300	8509783	999	999	999	999	0
538	20240502	112200	8509783	999	999	999	999	0
539	20240502	112100	8509783	999	999	999	999	0
540	20240502	112000	8509783	999	999	999	999	0
541	20240502	111900	8509783	999	998	999	998	19
542	20240502	111800	8490812	999	999	999	998	508
543	20240502	111700	7983333	1000	1000	1000	1000	0
544	20240502	111600	7983333	1000	1000	1000	1000	0
545	20240502	111500	7983333	1000	1000	1000	1000	0
546	20240502	111400	7983333	1000	1000	1000	1000	0
547	20240502	111300	7983333	1000	1000	1000	1000	0
548	20240502	111200	7983333	1000	1000	1000	1000	0
549	20240502	111100	7983333	1000	1000	1000	1000	9
550	20240502	111000	7974333	1000	1000	1000	1000	0
551	20240502	110900	7974333	1000	1000	1000	1000	0
552	20240502	110800	7974333	1000	1000	1000	1000	50
553	20240502	110700	7924333	999	999	999	999	191
554	20240502	110600	7733524	999	999	999	999	0
555	20240502	110500	7733524	999	999	999	999	50
556	20240502	110400	7683574	999	999	999	999	1
557	20240502	110300	7682575	999	999	999	999	59
558	20240502	110200	7623634	999	999	999	999	0
559	20240502	110100	7623634	999	999	999	999	0
560	20240502	110000	7623634	999	999	999	999	3
561	20240502	105900	7620637	999	999	999	999	5
562	20240502	105800	7615642	999	999	999	999	0
563	20240502	105700	7615642	999	999	999	999	0
564	20240502	105600	7615642	999	999	999	999	0
565	20240502	105500	7615642	999	999	999	999	0
566	20240502	105400	7615642	999	998	999	998	312
567	20240502	105300	7303959	999	998	999	998	28
568	20240502	105200	7276014	999	999	999	999	19
569	20240502	105100	7257033	999	1000	1000	999	391
570	20240502	105000	6866044	1000	1000	1000	1000	0
571	20240502	104900	6866044	1000	1000	1000	1000	0
572	20240502	104800	6866044	1000	1000	1000	1000	0
573	20240502	104700	6866044	1000	1000	1000	1000	0
574	20240502	104600	6866044	1000	1000	1000	1000	0
575	20240502	104500	6866044	1000	1000	1000	1000	0
576	20240502	104400	6866044	1000	1000	1000	1000	0
577	20240502	104300	6866044	1000	1000	1000	1000	0
578	20240502	104200	6866044	1000	1000	1000	1000	1
579	20240502	104100	6865044	998	998	998	998	3
580	20240502	104000	6862050	998	998	998	998	2
581	20240502	103900	6860054	1000	1000	1000	998	42
582	20240502	103800	6818058	1001	1001	1001	1001	0
583	20240502	103700	6818058	1001	1001	1001	1001	0
584	20240502	103600	6818058	1001	1001	1001	1001	0
585	20240502	103500	6818058	1001	1001	1001	1001	0
586	20240502	103400	6818058	1001	1001	1001	1001	0
587	20240502	103300	6818058	1001	1001	1001	1001	0
588	20240502	103200	6818058	1001	1001	1001	1001	0
589	20240502	103100	6818058	1001	1001	1001	1001	0
590	20240502	103000	6818058	1001	1001	1001	1001	0
591	20240502	102900	6818058	1001	1001	1001	1001	1
592	20240502	102800	6817057	998	998	998	998	0
593	20240502	102700	6817057	998	998	998	998	283
594	20240502	102600	6534623	998	998	998	998	55
595	20240502	102500	6479733	999	1000	1000	999	1075
596	20240502	102400	5405781	1000	1001	1001	1000	19
597	20240502	102300	5386763	1002	1002	1002	1002	0
598	20240502	102200	5386763	1002	1002	1002	1002	0
599	20240502	102100	5386763	1002	1002	1002	1002	0
600	20240502	102000	5386763	1002	1002	1002	1002	0
601	20240502	101900	5386763	1002	1002	1002	1002	10
602	20240502	101800	5376743	1002	1002	1002	1002	0
603	20240502	101700	5376743	1002	1002	1002	1002	0
604	20240502	101600	5376743	1002	1002	1002	1002	0
605	20240502	101500	5376743	1002	1002	1002	1002	0
606	20240502	101400	5376743	1002	1002	1002	1002	0
607	20240502	101300	5376743	1002	1002	1002	1002	0
608	20240502	101200	5376743	1002	1002	1002	1002	0
609	20240502	101100	5376743	1002	1002	1002	1002	0
610	20240502	101000	5376743	1002	1002	1002	1002	0
611	20240502	100900	5376743	1002	1002	1002	1002	6
612	20240502	100800	5370731	1002	1002	1002	1002	0
613	20240502	100700	5370731	1002	1002	1002	1002	1
614	20240502	100600	5369729	1002	1002	1002	1002	0
615	20240502	100500	5369729	1002	1002	1002	1002	0
616	20240502	100400	5369729	1002	1002	1002	1002	0
617	20240502	100300	5369729	1002	1002	1002	1002	20
618	20240502	100200	5349689	1001	1001	1001	1001	0
619	20240502	100100	5349689	1001	1001	1001	1001	0
620	20240502	100000	5349689	1001	1001	1001	1001	0
621	20240502	095900	5349689	1001	1001	1001	1001	0
622	20240502	095800	5349689	1001	1001	1001	1001	1
623	20240502	095700	5348688	1002	1002	1002	1002	0
624	20240502	095600	5348688	1002	1002	1002	1002	90
625	20240502	095500	5258508	998	998	998	998	1131
626	20240502	095400	4129770	997	999	999	997	356
627	20240502	095300	3774407	1000	1000	1000	1000	108
628	20240502	095200	3666407	1000	1000	1000	1000	0
629	20240502	095100	3666407	1000	1000	1000	1000	0
630	20240502	095000	3666407	1000	1000	1000	1000	0
631	20240502	094900	3666407	1000	1000	1000	1000	0
632	20240502	094800	3666407	1000	1001	1001	1000	14
633	20240502	094700	3652400	1002	1002	1002	1002	0
634	20240502	094600	3652400	1002	1002	1002	1002	0
635	20240502	094500	3652400	1002	1002	1002	1002	0
636	20240502	094400	3652400	1002	1002	1002	1002	0
637	20240502	094300	3652400	1002	1002	1002	1002	0
638	20240502	094200	3652400	1002	1002	1002	1002	0
639	20240502	094100	3652400	1002	1002	1002	1002	0
640	20240502	094000	3652400	1002	1002	1002	1002	0
641	20240502	093900	3652400	1002	1002	1002	1002	1
642	20240502	093800	3651398	1003	1003	1003	1003	1
643	20240502	093700	3650395	1004	1004	1004	1004	0
644	20240502	093600	3650395	1004	1004	1004	1004	0
645	20240502	093500	3650395	1004	1004	1004	1004	0
646	20240502	093400	3650395	1004	1000	1004	998	240
647	20240502	093300	3410346	1002	1002	1002	1002	15
648	20240502	093200	3395316	1003	1003	1003	1003	35
649	20240502	093100	3360211	1002	1002	1002	1002	0
650	20240502	093000	3360211	1002	1002	1002	1002	1
651	20240502	092900	3359209	1003	1003	1003	1003	10
652	20240502	092800	3349179	1003	1003	1003	1003	10
653	20240502	092700	3339149	1003	1003	1003	1003	0
654	20240502	092600	3339149	1003	1003	1003	1003	170
655	20240502	092500	3168639	1001	1001	1001	1001	0
656	20240502	092400	3168639	1001	1002	1002	1001	135
657	20240502	092300	3033386	1002	1004	1004	1002	21
658	20240502	092200	3012304	1002	1002	1002	1002	0
659	20240502	092100	3012304	1002	1002	1002	1002	0
660	20240502	092000	3012304	1002	1001	1002	1001	8
661	20240502	091900	3004295	1003	1001	1003	1000	1022
662	20240502	091800	1981274	1004	1004	1004	1004	100
663	20240502	091700	1880874	1004	1004	1004	1004	0
664	20240502	091600	1880874	1004	1004	1004	1004	2
665	20240502	091500	1878866	1001	1000	1001	1000	56
666	20240502	091400	1822834	1000	1003	1003	1000	133
667	20240502	091300	1689704	1003	1004	1004	1003	160
668	20240502	091200	1529074	1008	1008	1008	1008	0
669	20240502	091100	1529074	1008	1008	1008	1008	0
670	20240502	091000	1529074	1008	1008	1008	1008	0
671	20240502	090900	1529074	1008	1008	1008	1008	0
672	20240502	090800	1529074	1008	1008	1008	1008	0
673	20240502	090700	1529074	1008	1008	1008	1008	0
674	20240502	090600	1529074	1008	1006	1008	1006	850
675	20240502	090500	672388	1008	1008	1008	1008	0
676	20240502	090400	672388	1008	1008	1008	1008	0
677	20240502	090300	672388	1008	1008	1008	1008	3
678	20240502	090200	669364	1002	1003	1003	1002	500
679	20240502	090100	168357	1009	1009	1009	1009	3
680	20240502	090000	165330	1002	1002	1002	1002	165