KissMeData/045060/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	192800	69984340	2960	2960	2960	2960	95
3	20240502	192700	69984340	2960	2960	2960	2960	0
4	20240502	192600	69984340	2960	2960	2960	2960	0
5	20240502	192500	69984340	2960	2960	2960	2960	0
6	20240502	192400	69984340	2960	2960	2960	2960	0
7	20240502	192300	69984340	2960	2960	2960	2960	0
8	20240502	192200	69984340	2960	2960	2960	2960	0
9	20240502	192100	69984340	2960	2960	2960	2960	0
10	20240502	192000	69984340	2960	2960	2960	2960	0
11	20240502	191900	69984340	2960	2960	2960	2960	0
12	20240502	191800	69984340	2960	2960	2960	2960	0
13	20240502	191700	69984340	2960	2960	2960	2960	0
14	20240502	191600	69984340	2960	2960	2960	2960	0
15	20240502	191500	69984340	2960	2960	2960	2960	0
16	20240502	191400	69984340	2960	2960	2960	2960	0
17	20240502	191300	69984340	2960	2960	2960	2960	0
18	20240502	191200	69984340	2960	2960	2960	2960	0
19	20240502	191100	69984340	2960	2960	2960	2960	0
20	20240502	191000	69984340	2960	2960	2960	2960	0
21	20240502	190900	69984340	2960	2960	2960	2960	0
22	20240502	190800	69984340	2960	2960	2960	2960	0
23	20240502	190700	69984340	2960	2960	2960	2960	0
24	20240502	190600	69984340	2960	2960	2960	2960	0
25	20240502	190500	69984340	2960	2960	2960	2960	0
26	20240502	190400	69984340	2960	2960	2960	2960	0
27	20240502	190300	69984340	2960	2960	2960	2960	0
28	20240502	190200	69984340	2960	2960	2960	2960	0
29	20240502	190100	69984340	2960	2960	2960	2960	0
30	20240502	190000	69984340	2960	2960	2960	2960	0
31	20240502	185900	69984340	2960	2960	2960	2960	0
32	20240502	185800	69984340	2960	2960	2960	2960	95
33	20240502	185700	69984340	2960	2960	2960	2960	0
34	20240502	185600	69984340	2960	2960	2960	2960	0
35	20240502	185500	69984340	2960	2960	2960	2960	0
36	20240502	185400	69984340	2960	2960	2960	2960	0
37	20240502	185300	69984340	2960	2960	2960	2960	0
38	20240502	185200	69984340	2960	2960	2960	2960	0
39	20240502	185100	69984340	2960	2960	2960	2960	0
40	20240502	185000	69984340	2960	2960	2960	2960	0
41	20240502	184900	69984340	2960	2960	2960	2960	0
42	20240502	184800	69984340	2960	2960	2960	2960	0
43	20240502	184700	69984340	2960	2960	2960	2960	0
44	20240502	184600	69984340	2960	2960	2960	2960	0
45	20240502	184500	69984340	2960	2960	2960	2960	0
46	20240502	184400	69984340	2960	2960	2960	2960	0
47	20240502	184300	69984340	2960	2960	2960	2960	0
48	20240502	184200	69984340	2960	2960	2960	2960	0
49	20240502	184100	69984340	2960	2960	2960	2960	0
50	20240502	184000	69984340	2960	2960	2960	2960	0
51	20240502	183900	69984340	2960	2960	2960	2960	0
52	20240502	183800	69984340	2960	2960	2960	2960	0
53	20240502	183700	69984340	2960	2960	2960	2960	0
54	20240502	183600	69984340	2960	2960	2960	2960	0
55	20240502	183500	69984340	2960	2960	2960	2960	0
56	20240502	183400	69984340	2960	2960	2960	2960	0
57	20240502	183300	69984340	2960	2960	2960	2960	0
58	20240502	183200	69984340	2960	2960	2960	2960	0
59	20240502	183100	69984340	2960	2960	2960	2960	0
60	20240502	183000	69984340	2960	2960	2960	2960	0
61	20240502	182900	69984340	2960	2960	2960	2960	0
62	20240502	182800	69984340	2960	2960	2960	2960	95
63	20240502	182700	69984340	2960	2960	2960	2960	0
64	20240502	182600	69984340	2960	2960	2960	2960	0
65	20240502	182500	69984340	2960	2960	2960	2960	0
66	20240502	182400	69984340	2960	2960	2960	2960	0
67	20240502	182300	69984340	2960	2960	2960	2960	0
68	20240502	182200	69984340	2960	2960	2960	2960	0
69	20240502	182100	69984340	2960	2960	2960	2960	0
70	20240502	182000	69984340	2960	2960	2960	2960	0
71	20240502	181900	69984340	2960	2960	2960	2960	0
72	20240502	181800	69984340	2960	2960	2960	2960	0
73	20240502	181700	69984340	2960	2960	2960	2960	0
74	20240502	181600	69984340	2960	2960	2960	2960	0
75	20240502	181500	69984340	2960	2960	2960	2960	0
76	20240502	181400	69984340	2960	2960	2960	2960	0
77	20240502	181300	69984340	2960	2960	2960	2960	0
78	20240502	181200	69984340	2960	2960	2960	2960	0
79	20240502	181100	69984340	2960	2960	2960	2960	0
80	20240502	181000	69984340	2960	2960	2960	2960	0
81	20240502	180900	69984340	2960	2960	2960	2960	0
82	20240502	180800	69984340	2960	2960	2960	2960	0
83	20240502	180700	69984340	2960	2960	2960	2960	0
84	20240502	180600	69984340	2960	2960	2960	2960	0
85	20240502	180500	69984340	2960	2960	2960	2960	0
86	20240502	180400	69984340	2960	2960	2960	2960	0
87	20240502	180300	69984340	2960	2960	2960	2960	0
88	20240502	180200	69984340	2960	2960	2960	2960	0
89	20240502	180100	69984340	2960	2960	2960	2960	0
90	20240502	180000	69984340	2960	2960	2960	2960	0
91	20240502	175900	69984340	2960	2960	2960	2960	0
92	20240502	175800	69984340	2960	2960	2960	2960	95
93	20240502	175700	69984340	2960	2960	2960	2960	0
94	20240502	175600	69984340	2960	2960	2960	2960	0
95	20240502	175500	69984340	2960	2960	2960	2960	0
96	20240502	175400	69984340	2960	2960	2960	2960	0
97	20240502	175300	69984340	2960	2960	2960	2960	0
98	20240502	175200	69984340	2960	2960	2960	2960	0
99	20240502	175100	69984340	2960	2960	2960	2960	0
100	20240502	175000	69984340	2960	2960	2960	2960	0
101	20240502	174900	69984340	2960	2960	2960	2960	0
102	20240502	174800	69984340	2960	2960	2960	2960	0
103	20240502	174700	69984340	2960	2960	2960	2960	0
104	20240502	174600	69984340	2960	2960	2960	2960	0
105	20240502	174500	69984340	2960	2960	2960	2960	0
106	20240502	174400	69984340	2960	2960	2960	2960	0
107	20240502	174300	69984340	2960	2960	2960	2960	0
108	20240502	174200	69984340	2960	2960	2960	2960	0
109	20240502	174100	69984340	2960	2960	2960	2960	0
110	20240502	174000	69984340	2960	2960	2960	2960	0
111	20240502	173900	69984340	2960	2960	2960	2960	0
112	20240502	173800	69984340	2960	2960	2960	2960	0
113	20240502	173700	69984340	2960	2960	2960	2960	0
114	20240502	173600	69984340	2960	2960	2960	2960	0
115	20240502	173500	69984340	2960	2960	2960	2960	0
116	20240502	173400	69984340	2960	2960	2960	2960	0
117	20240502	173300	69984340	2960	2960	2960	2960	0
118	20240502	173200	69984340	2960	2960	2960	2960	0
119	20240502	173100	69984340	2960	2960	2960	2960	0
120	20240502	173000	69984340	2960	2960	2960	2960	0
121	20240502	172900	69984340	2960	2960	2960	2960	0
122	20240502	172800	69984340	2960	2960	2960	2960	95
123	20240502	172700	69984340	2960	2960	2960	2960	0
124	20240502	172600	69984340	2960	2960	2960	2960	0
125	20240502	172500	69984340	2960	2960	2960	2960	0
126	20240502	172400	69984340	2960	2960	2960	2960	0
127	20240502	172300	69984340	2960	2960	2960	2960	0
128	20240502	172200	69984340	2960	2960	2960	2960	0
129	20240502	172100	69984340	2960	2960	2960	2960	0
130	20240502	172000	69984340	2960	2960	2960	2960	0
131	20240502	171900	69984340	2960	2960	2960	2960	0
132	20240502	171800	69984340	2960	2960	2960	2960	0
133	20240502	171700	69984340	2960	2960	2960	2960	0
134	20240502	171600	69984340	2960	2960	2960	2960	0
135	20240502	171500	69984340	2960	2960	2960	2960	0
136	20240502	171400	69984340	2960	2960	2960	2960	0
137	20240502	171300	69984340	2960	2960	2960	2960	0
138	20240502	171200	69984340	2960	2960	2960	2960	0
139	20240502	171100	69984340	2960	2960	2960	2960	0
140	20240502	171000	69984340	2960	2960	2960	2960	0
141	20240502	170900	69984340	2960	2960	2960	2960	0
142	20240502	170800	69984340	2960	2960	2960	2960	0
143	20240502	170700	69984340	2960	2960	2960	2960	0
144	20240502	170600	69984340	2960	2960	2960	2960	0
145	20240502	170500	69984340	2960	2960	2960	2960	0
146	20240502	170400	69984340	2960	2960	2960	2960	0
147	20240502	170300	69984340	2960	2960	2960	2960	0
148	20240502	170200	69984340	2960	2960	2960	2960	0
149	20240502	170100	69984340	2960	2960	2960	2960	0
150	20240502	170000	69984340	2960	2960	2960	2960	0
151	20240502	165900	69984340	2960	2960	2960	2960	0
152	20240502	165800	69984340	2960	2960	2960	2960	95
153	20240502	165700	69984340	2960	2960	2960	2960	0
154	20240502	165600	69984340	2960	2960	2960	2960	0
155	20240502	165500	69984340	2960	2960	2960	2960	0
156	20240502	165400	69984340	2960	2960	2960	2960	0
157	20240502	165300	69984340	2960	2960	2960	2960	0
158	20240502	165200	69984340	2960	2960	2960	2960	0
159	20240502	165100	69984340	2960	2960	2960	2960	0
160	20240502	165000	69984340	2960	2960	2960	2960	0
161	20240502	164900	69984340	2960	2960	2960	2960	0
162	20240502	164800	69984340	2960	2960	2960	2960	0
163	20240502	164700	69984340	2960	2960	2960	2960	0
164	20240502	164600	69984340	2960	2960	2960	2960	0
165	20240502	164500	69984340	2960	2960	2960	2960	0
166	20240502	164400	69984340	2960	2960	2960	2960	0
167	20240502	164300	69984340	2960	2960	2960	2960	0
168	20240502	164200	69984340	2960	2960	2960	2960	0
169	20240502	164100	69984340	2960	2960	2960	2960	0
170	20240502	164000	69984340	2960	2960	2960	2960	0
171	20240502	163900	69984340	2960	2960	2960	2960	0
172	20240502	163800	69984340	2960	2960	2960	2960	0
173	20240502	163700	69984340	2960	2960	2960	2960	0
174	20240502	163600	69984340	2960	2960	2960	2960	0
175	20240502	163500	69984340	2960	2960	2960	2960	0
176	20240502	163400	69984340	2960	2960	2960	2960	0
177	20240502	163300	69984340	2960	2960	2960	2960	0
178	20240502	163200	69984340	2960	2960	2960	2960	0
179	20240502	163100	69984340	2960	2960	2960	2960	0
180	20240502	163000	69984340	2960	2960	2960	2960	0
181	20240502	162900	69984340	2960	2960	2960	2960	0
182	20240502	162800	69984340	2960	2960	2960	2960	95
183	20240502	162700	69984340	2960	2960	2960	2960	0
184	20240502	162600	69984340	2960	2960	2960	2960	0
185	20240502	162500	69984340	2960	2960	2960	2960	0
186	20240502	162400	69984340	2960	2960	2960	2960	0
187	20240502	162300	69984340	2960	2960	2960	2960	0
188	20240502	162200	69984340	2960	2960	2960	2960	0
189	20240502	162100	69984340	2960	2960	2960	2960	0
190	20240502	162000	69984340	2960	2960	2960	2960	0
191	20240502	161900	69984340	2960	2960	2960	2960	0
192	20240502	161800	69984340	2960	2960	2960	2960	0
193	20240502	161700	69984340	2960	2960	2960	2960	0
194	20240502	161600	69984340	2960	2960	2960	2960	0
195	20240502	161500	69984340	2960	2960	2960	2960	0
196	20240502	161400	69984340	2960	2960	2960	2960	0
197	20240502	161300	69984340	2960	2960	2960	2960	0
198	20240502	161200	69984340	2960	2960	2960	2960	0
199	20240502	161100	69984340	2960	2960	2960	2960	0
200	20240502	161000	69984340	2960	2960	2960	2960	0
201	20240502	160900	69984340	2960	2960	2960	2960	0
202	20240502	160800	69984340	2960	2960	2960	2960	0
203	20240502	160700	69984340	2960	2960	2960	2960	0
204	20240502	160600	69984340	2960	2960	2960	2960	0
205	20240502	160500	69984340	2960	2960	2960	2960	0
206	20240502	160400	69984340	2960	2960	2960	2960	0
207	20240502	160300	69984340	2960	2960	2960	2960	0
208	20240502	160200	69984340	2960	2960	2960	2960	0
209	20240502	160100	69984340	2960	2960	2960	2960	0
210	20240502	160000	69984340	2960	2960	2960	2960	0
211	20240502	155900	69984340	2960	2960	2960	2960	0
212	20240502	155800	69984340	2960	2960	2960	2960	95
213	20240502	155700	69984340	2960	2960	2960	2960	0
214	20240502	155600	69984340	2960	2960	2960	2960	0
215	20240502	155500	69984340	2960	2960	2960	2960	0
216	20240502	155400	69984340	2960	2960	2960	2960	0
217	20240502	155300	69984340	2960	2960	2960	2960	0
218	20240502	155200	69984340	2960	2960	2960	2960	0
219	20240502	155100	69984340	2960	2960	2960	2960	0
220	20240502	155000	69984340	2960	2960	2960	2960	0
221	20240502	154900	69984340	2960	2960	2960	2960	0
222	20240502	154800	69984340	2960	2960	2960	2960	0
223	20240502	154700	69984340	2960	2960	2960	2960	0
224	20240502	154600	69984340	2960	2960	2960	2960	0
225	20240502	154500	69984340	2960	2960	2960	2960	0
226	20240502	154400	69984340	2960	2960	2960	2960	0
227	20240502	154300	69984340	2960	2960	2960	2960	0
228	20240502	154200	69984340	2960	2960	2960	2960	0
229	20240502	154100	69984340	2960	2960	2960	2960	0
230	20240502	154000	69984340	2960	2960	2960	2960	0
231	20240502	153900	69984340	2960	2960	2960	2960	0
232	20240502	153800	69984340	2960	2960	2960	2960	0
233	20240502	153700	69984340	2960	2960	2960	2960	0
234	20240502	153600	69984340	2960	2960	2960	2960	0
235	20240502	153500	69984340	2960	2960	2960	2960	0
236	20240502	153400	69984340	2960	2960	2960	2960	0
237	20240502	153300	69984340	2960	2960	2960	2960	0
238	20240502	153200	69984340	2960	2960	2960	2960	0
239	20240502	153100	69984340	2960	2960	2960	2960	0
240	20240502	153000	69984340	2960	2960	2960	2960	95
241	20240502	152900	69703140	2955	2955	2955	2955	0
242	20240502	152800	69703140	2955	2955	2955	2955	0
243	20240502	152700	69703140	2955	2955	2955	2955	0
244	20240502	152600	69703140	2955	2955	2955	2955	0
245	20240502	152500	69703140	2955	2955	2955	2955	0
246	20240502	152400	69703140	2955	2955	2955	2955	0
247	20240502	152300	69703140	2955	2955	2955	2955	0
248	20240502	152200	69703140	2955	2955	2955	2955	0
249	20240502	152100	69703140	2955	2955	2955	2955	0
250	20240502	152000	69703140	2955	2955	2955	2955	0
251	20240502	151900	69703140	2955	2955	2955	2955	0
252	20240502	151800	69703140	2955	2955	2955	2955	0
253	20240502	151700	69703140	2955	2955	2955	2955	0
254	20240502	151600	69703140	2955	2955	2955	2955	62
255	20240502	151500	69519930	2955	2955	2955	2955	128
256	20240502	151400	69141690	2955	2955	2955	2955	51
257	20240502	151300	68990985	2955	2955	2955	2955	0
258	20240502	151200	68990985	2955	2955	2955	2955	2
259	20240502	151100	68985075	2955	2955	2955	2955	0
260	20240502	151000	68985075	2955	2955	2955	2955	38
261	20240502	150900	68872785	2960	2960	2960	2960	0
262	20240502	150800	68872785	2960	2960	2960	2960	0
263	20240502	150700	68872785	2960	2960	2960	2960	0
264	20240502	150600	68872785	2960	2960	2960	2960	0
265	20240502	150500	68872785	2960	2960	2960	2960	0
266	20240502	150400	68872785	2960	2960	2960	2960	0
267	20240502	150300	68872785	2960	2955	2960	2955	25
268	20240502	150200	68798905	2950	2950	2950	2950	0
269	20240502	150100	68798905	2950	2950	2950	2950	24
270	20240502	150000	68728105	2950	2950	2950	2950	0
271	20240502	145900	68728105	2950	2950	2950	2950	0
272	20240502	145800	68728105	2950	2950	2950	2950	0
273	20240502	145700	68728105	2950	2950	2950	2950	0
274	20240502	145600	68728105	2950	2950	2950	2950	0
275	20240502	145500	68728105	2950	2950	2950	2950	0
276	20240502	145400	68728105	2950	2950	2950	2950	5
277	20240502	145300	68713355	2950	2950	2950	2950	0
278	20240502	145200	68713355	2950	2950	2950	2950	0
279	20240502	145100	68713355	2950	2950	2950	2950	0
280	20240502	145000	68713355	2950	2950	2950	2950	0
281	20240502	144900	68713355	2950	2950	2950	2950	0
282	20240502	144800	68713355	2950	2950	2950	2950	0
283	20240502	144700	68713355	2950	2950	2950	2950	0
284	20240502	144600	68713355	2950	2950	2950	2950	0
285	20240502	144500	68713355	2950	2950	2950	2950	0
286	20240502	144400	68713355	2950	2950	2950	2950	0
287	20240502	144300	68713355	2950	2950	2950	2950	0
288	20240502	144200	68713355	2950	2950	2950	2950	0
289	20240502	144100	68713355	2950	2950	2950	2950	0
290	20240502	144000	68713355	2950	2950	2950	2950	0
291	20240502	143900	68713355	2950	2950	2950	2950	51
292	20240502	143800	68562905	2950	2950	2950	2950	0
293	20240502	143700	68562905	2950	2950	2950	2950	0
294	20240502	143600	68562905	2950	2950	2950	2950	0
295	20240502	143500	68562905	2950	2950	2950	2950	0
296	20240502	143400	68562905	2950	2960	2960	2950	178
297	20240502	143300	68037675	2960	2960	2960	2960	0
298	20240502	143200	68037675	2960	2960	2960	2960	1265
299	20240502	143100	64293275	2960	2955	2960	2955	1797
300	20240502	143000	58978750	2955	2955	2955	2955	0
301	20240502	142900	58978750	2955	2955	2955	2955	0
302	20240502	142800	58978750	2955	2955	2955	2955	0
303	20240502	142700	58978750	2955	2955	2955	2955	3
304	20240502	142600	58969885	2955	2955	2955	2955	0
305	20240502	142500	58969885	2955	2955	2955	2955	1
306	20240502	142400	58966930	2955	2955	2955	2955	70
307	20240502	142300	58760080	2955	2955	2955	2955	0
308	20240502	142200	58760080	2955	2955	2955	2955	0
309	20240502	142100	58760080	2955	2955	2955	2955	0
310	20240502	142000	58760080	2955	2955	2955	2955	0
311	20240502	141900	58760080	2955	2955	2955	2955	0
312	20240502	141800	58760080	2955	2955	2955	2955	0
313	20240502	141700	58760080	2955	2955	2955	2955	0
314	20240502	141600	58760080	2955	2955	2955	2955	0
315	20240502	141500	58760080	2955	2955	2955	2955	124
316	20240502	141400	58393660	2955	2955	2955	2955	21
317	20240502	141300	58331605	2955	2955	2955	2955	0
318	20240502	141200	58331605	2955	2955	2955	2955	0
319	20240502	141100	58331605	2955	2955	2955	2955	8
320	20240502	141000	58307965	2955	2955	2955	2955	0
321	20240502	140900	58307965	2955	2955	2955	2955	150
322	20240502	140800	57864715	2955	2955	2955	2955	0
323	20240502	140700	57864715	2955	2955	2955	2955	17
324	20240502	140600	57814480	2960	2960	2960	2960	0
325	20240502	140500	57814480	2960	2960	2960	2960	0
326	20240502	140400	57814480	2960	2960	2960	2960	0
327	20240502	140300	57814480	2960	2960	2960	2960	270
328	20240502	140200	57015280	2955	2955	2955	2955	0
329	20240502	140100	57015280	2955	2955	2955	2955	93
330	20240502	140000	56740465	2955	2955	2955	2955	40
331	20240502	135900	56622265	2945	2945	2945	2945	0
332	20240502	135800	56622265	2945	2945	2945	2945	0
333	20240502	135700	56622265	2945	2945	2945	2945	0
334	20240502	135600	56622265	2945	2945	2945	2945	1
335	20240502	135500	56619320	2955	2955	2955	2955	0
336	20240502	135400	56619320	2955	2955	2955	2955	0
337	20240502	135300	56619320	2955	2955	2955	2955	0
338	20240502	135200	56619320	2955	2955	2955	2955	0
339	20240502	135100	56619320	2955	2955	2955	2955	0
340	20240502	135000	56619320	2955	2955	2955	2955	0
341	20240502	134900	56619320	2955	2955	2955	2955	0
342	20240502	134800	56619320	2955	2955	2955	2955	0
343	20240502	134700	56619320	2955	2955	2955	2955	0
344	20240502	134600	56619320	2955	2955	2955	2955	0
345	20240502	134500	56619320	2955	2955	2955	2955	0
346	20240502	134400	56619320	2955	2955	2955	2955	0
347	20240502	134300	56619320	2955	2955	2955	2955	0
348	20240502	134200	56619320	2955	2955	2955	2955	0
349	20240502	134100	56619320	2955	2955	2955	2955	12
350	20240502	134000	56583860	2960	2960	2960	2960	0
351	20240502	133900	56583860	2960	2960	2960	2960	0
352	20240502	133800	56583860	2960	2960	2960	2960	0
353	20240502	133700	56583860	2960	2960	2960	2960	0
354	20240502	133600	56583860	2960	2960	2960	2960	0
355	20240502	133500	56583860	2960	2945	2960	2945	945
356	20240502	133400	53790890	2945	2945	2945	2945	0
357	20240502	133300	53790890	2945	2945	2945	2945	0
358	20240502	133200	53790890	2945	2945	2945	2945	0
359	20240502	133100	53790890	2945	2945	2945	2945	0
360	20240502	133000	53790890	2945	2945	2945	2945	0
361	20240502	132900	53790890	2945	2945	2945	2945	0
362	20240502	132800	53790890	2945	2945	2945	2945	0
363	20240502	132700	53790890	2945	2945	2945	2945	0
364	20240502	132600	53790890	2945	2945	2945	2945	0
365	20240502	132500	53790890	2945	2945	2945	2945	0
366	20240502	132400	53790890	2945	2945	2945	2945	0
367	20240502	132300	53790890	2945	2945	2945	2945	0
368	20240502	132200	53790890	2945	2945	2945	2945	0
369	20240502	132100	53790890	2945	2945	2945	2945	0
370	20240502	132000	53790890	2945	2945	2945	2945	0
371	20240502	131900	53790890	2945	2945	2945	2945	0
372	20240502	131800	53790890	2945	2945	2945	2945	0
373	20240502	131700	53790890	2945	2945	2945	2945	0
374	20240502	131600	53790890	2945	2945	2945	2945	0
375	20240502	131500	53790890	2945	2945	2945	2945	1
376	20240502	131400	53787945	2940	2940	2940	2940	0
377	20240502	131300	53787945	2940	2940	2940	2940	0
378	20240502	131200	53787945	2940	2940	2940	2940	0
379	20240502	131100	53787945	2940	2940	2940	2940	0
380	20240502	131000	53787945	2940	2940	2940	2940	0
381	20240502	130900	53787945	2940	2940	2940	2940	0
382	20240502	130800	53787945	2940	2940	2940	2940	0
383	20240502	130700	53787945	2940	2940	2940	2940	0
384	20240502	130600	53787945	2940	2940	2940	2940	0
385	20240502	130500	53787945	2940	2940	2940	2940	0
386	20240502	130400	53787945	2940	2940	2940	2940	0
387	20240502	130300	53787945	2940	2940	2940	2940	11
388	20240502	130200	53755605	2940	2935	2940	2935	21
389	20240502	130100	53693965	2940	2940	2940	2940	0
390	20240502	130000	53693965	2940	2940	2940	2940	0
391	20240502	125900	53693965	2940	2940	2940	2940	0
392	20240502	125800	53693965	2940	2940	2940	2940	0
393	20240502	125700	53693965	2940	2940	2940	2940	7
394	20240502	125600	53673385	2935	2935	2935	2935	200
395	20240502	125500	53086385	2935	2935	2935	2935	0
396	20240502	125400	53086385	2935	2935	2935	2935	0
397	20240502	125300	53086385	2935	2935	2935	2935	0
398	20240502	125200	53086385	2935	2935	2935	2935	0
399	20240502	125100	53086385	2935	2935	2935	2935	0
400	20240502	125000	53086385	2935	2935	2935	2935	0
401	20240502	124900	53086385	2935	2935	2935	2935	0
402	20240502	124800	53086385	2935	2935	2935	2935	0
403	20240502	124700	53086385	2935	2935	2935	2935	13
404	20240502	124600	53048230	2940	2940	2940	2940	0
405	20240502	124500	53048230	2940	2940	2940	2940	0
406	20240502	124400	53048230	2940	2940	2940	2940	0
407	20240502	124300	53048230	2940	2940	2940	2940	0
408	20240502	124200	53048230	2940	2940	2940	2940	0
409	20240502	124100	53048230	2940	2940	2940	2940	0
410	20240502	124000	53048230	2940	2940	2940	2940	0
411	20240502	123900	53048230	2940	2940	2940	2940	0
412	20240502	123800	53048230	2940	2940	2940	2940	1
413	20240502	123700	53045290	2940	2940	2940	2940	200
414	20240502	123600	52457290	2940	2940	2940	2940	63
415	20240502	123500	52272070	2945	2945	2945	2945	0
416	20240502	123400	52272070	2945	2945	2945	2945	0
417	20240502	123300	52272070	2945	2945	2945	2945	18
418	20240502	123200	52219060	2945	2945	2945	2945	0
419	20240502	123100	52219060	2945	2945	2945	2945	0
420	20240502	123000	52219060	2945	2945	2945	2945	0
421	20240502	122900	52219060	2945	2945	2945	2945	0
422	20240502	122800	52219060	2945	2945	2945	2945	0
423	20240502	122700	52219060	2945	2945	2945	2945	0
424	20240502	122600	52219060	2945	2945	2945	2945	0
425	20240502	122500	52219060	2945	2945	2945	2945	0
426	20240502	122400	52219060	2945	2945	2945	2945	0
427	20240502	122300	52219060	2945	2945	2945	2945	10
428	20240502	122200	52189610	2945	2945	2945	2945	0
429	20240502	122100	52189610	2945	2945	2945	2945	0
430	20240502	122000	52189610	2945	2945	2945	2945	0
431	20240502	121900	52189610	2945	2945	2945	2945	0
432	20240502	121800	52189610	2945	2945	2945	2945	0
433	20240502	121700	52189610	2945	2945	2945	2945	0
434	20240502	121600	52189610	2945	2945	2945	2945	170
435	20240502	121500	51688960	2950	2950	2950	2950	0
436	20240502	121400	51688960	2950	2950	2950	2950	0
437	20240502	121300	51688960	2950	2950	2950	2950	0
438	20240502	121200	51688960	2950	2950	2950	2950	0
439	20240502	121100	51688960	2950	2950	2950	2950	0
440	20240502	121000	51688960	2950	2950	2950	2950	0
441	20240502	120900	51688960	2950	2950	2950	2950	0
442	20240502	120800	51688960	2950	2950	2950	2950	0
443	20240502	120700	51688960	2950	2950	2950	2950	0
444	20240502	120600	51688960	2950	2950	2950	2950	0
445	20240502	120500	51688960	2950	2950	2950	2950	0
446	20240502	120400	51688960	2950	2950	2950	2950	0
447	20240502	120300	51688960	2950	2950	2950	2950	2
448	20240502	120200	51683060	2950	2950	2950	2950	0
449	20240502	120100	51683060	2950	2950	2950	2950	0
450	20240502	120000	51683060	2950	2950	2950	2950	1
451	20240502	115900	51680110	2950	2950	2950	2950	0
452	20240502	115800	51680110	2950	2950	2950	2950	0
453	20240502	115700	51680110	2950	2950	2950	2950	0
454	20240502	115600	51680110	2950	2950	2950	2950	0
455	20240502	115500	51680110	2950	2950	2950	2950	0
456	20240502	115400	51680110	2950	2950	2950	2950	0
457	20240502	115300	51680110	2950	2950	2950	2950	0
458	20240502	115200	51680110	2950	2950	2950	2950	0
459	20240502	115100	51680110	2950	2950	2950	2950	0
460	20240502	115000	51680110	2950	2950	2950	2950	0
461	20240502	114900	51680110	2950	2950	2950	2950	0
462	20240502	114800	51680110	2950	2950	2950	2950	0
463	20240502	114700	51680110	2950	2950	2950	2950	0
464	20240502	114600	51680110	2950	2950	2950	2950	0
465	20240502	114500	51680110	2950	2950	2950	2950	0
466	20240502	114400	51680110	2950	2950	2950	2950	0
467	20240502	114300	51680110	2950	2950	2950	2950	0
468	20240502	114200	51680110	2950	2950	2950	2950	1
469	20240502	114100	51677160	2960	2960	2960	2960	0
470	20240502	114000	51677160	2960	2960	2960	2960	0
471	20240502	113900	51677160	2960	2960	2960	2960	10
472	20240502	113800	51647560	2960	2960	2960	2960	0
473	20240502	113700	51647560	2960	2955	2960	2955	89
474	20240502	113600	51384395	2955	2955	2955	2955	0
475	20240502	113500	51384395	2955	2955	2955	2955	0
476	20240502	113400	51384395	2955	2955	2955	2955	0
477	20240502	113300	51384395	2955	2955	2955	2955	0
478	20240502	113200	51384395	2955	2955	2955	2955	0
479	20240502	113100	51384395	2955	2955	2955	2955	0
480	20240502	113000	51384395	2955	2955	2955	2955	0
481	20240502	112900	51384395	2955	2955	2955	2955	0
482	20240502	112800	51384395	2955	2955	2955	2955	0
483	20240502	112700	51384395	2955	2955	2955	2955	0
484	20240502	112600	51384395	2955	2955	2955	2955	0
485	20240502	112500	51384395	2955	2955	2955	2955	0
486	20240502	112400	51384395	2955	2955	2955	2955	1
487	20240502	112300	51381440	2945	2945	2945	2945	0
488	20240502	112200	51381440	2945	2945	2945	2945	0
489	20240502	112100	51381440	2945	2945	2945	2945	17
490	20240502	112000	51331375	2945	2945	2945	2945	10
491	20240502	111900	51301925	2940	2940	2940	2940	0
492	20240502	111800	51301925	2940	2940	2940	2940	0
493	20240502	111700	51301925	2940	2940	2940	2940	9
494	20240502	111600	51275465	2945	2945	2945	2945	0
495	20240502	111500	51275465	2945	2945	2945	2945	0
496	20240502	111400	51275465	2945	2945	2945	2945	0
497	20240502	111300	51275465	2945	2945	2945	2945	0
498	20240502	111200	51275465	2945	2945	2945	2945	0
499	20240502	111100	51275465	2945	2945	2945	2945	1
500	20240502	111000	51272520	2945	2945	2945	2945	0
501	20240502	110900	51272520	2945	2945	2945	2945	0
502	20240502	110800	51272520	2945	2945	2945	2945	0
503	20240502	110700	51272520	2945	2945	2945	2945	0
504	20240502	110600	51272520	2945	2945	2945	2945	0
505	20240502	110500	51272520	2945	2945	2945	2945	0
506	20240502	110400	51272520	2945	2945	2945	2945	0
507	20240502	110300	51272520	2945	2945	2945	2945	9
508	20240502	110200	51246015	2945	2945	2945	2945	5
509	20240502	110100	51231290	2945	2945	2945	2945	0
510	20240502	110000	51231290	2945	2945	2945	2945	0
511	20240502	105900	51231290	2945	2945	2945	2945	0
512	20240502	105800	51231290	2945	2945	2945	2945	0
513	20240502	105700	51231290	2945	2945	2945	2945	0
514	20240502	105600	51231290	2945	2945	2945	2945	0
515	20240502	105500	51231290	2945	2945	2945	2945	0
516	20240502	105400	51231290	2945	2945	2945	2945	9
517	20240502	105300	51204785	2945	2945	2945	2945	0
518	20240502	105200	51204785	2945	2945	2945	2945	0
519	20240502	105100	51204785	2945	2945	2945	2945	0
520	20240502	105000	51204785	2945	2945	2945	2945	0
521	20240502	104900	51204785	2945	2945	2945	2945	81
522	20240502	104800	50966240	2960	2960	2960	2960	0
523	20240502	104700	50966240	2960	2960	2960	2960	0
524	20240502	104600	50966240	2960	2960	2960	2960	0
525	20240502	104500	50966240	2960	2960	2960	2960	0
526	20240502	104400	50966240	2960	2960	2960	2960	0
527	20240502	104300	50966240	2960	2960	2960	2960	109
528	20240502	104200	50643600	2960	2960	2960	2960	22
529	20240502	104100	50578480	2960	2960	2960	2960	0
530	20240502	104000	50578480	2960	2960	2960	2960	0
531	20240502	103900	50578480	2960	2960	2960	2960	2
532	20240502	103800	50572560	2960	2960	2960	2960	11
533	20240502	103700	50540000	2960	2960	2960	2960	0
534	20240502	103600	50540000	2960	2960	2960	2960	0
535	20240502	103500	50540000	2960	2960	2960	2960	0
536	20240502	103400	50540000	2960	2960	2960	2960	0
537	20240502	103300	50540000	2960	2960	2960	2960	2
538	20240502	103200	50534080	2960	2960	2960	2960	100
539	20240502	103100	50238080	2960	2960	2960	2960	0
540	20240502	103000	50238080	2960	2960	2960	2960	6
541	20240502	102900	50220320	2960	2960	2960	2960	0
542	20240502	102800	50220320	2960	2960	2960	2960	73
543	20240502	102700	50004240	2960	2960	2960	2960	0
544	20240502	102600	50004240	2960	2960	2960	2960	0
545	20240502	102500	50004240	2960	2960	2960	2960	0
546	20240502	102400	50004240	2960	2960	2960	2960	0
547	20240502	102300	50004240	2960	2960	2960	2960	0
548	20240502	102200	50004240	2960	2960	2960	2960	0
549	20240502	102100	50004240	2960	2960	2960	2960	200
550	20240502	102000	49412240	2945	2945	2945	2945	0
551	20240502	101900	49412240	2945	2945	2945	2945	0
552	20240502	101800	49412240	2945	2945	2945	2945	0
553	20240502	101700	49412240	2945	2945	2945	2945	5
554	20240502	101600	49397515	2955	2955	2955	2955	40
555	20240502	101500	49279315	2955	2955	2955	2955	0
556	20240502	101400	49279315	2955	2955	2955	2955	65
557	20240502	101300	49087240	2955	2955	2955	2955	0
558	20240502	101200	49087240	2955	2955	2955	2955	0
559	20240502	101100	49087240	2955	2955	2955	2955	0
560	20240502	101000	49087240	2955	2955	2955	2955	0
561	20240502	100900	49087240	2955	2955	2955	2955	0
562	20240502	100800	49087240	2955	2955	2955	2955	0
563	20240502	100700	49087240	2955	2955	2955	2955	1
564	20240502	100600	49084285	2955	2955	2955	2955	2
565	20240502	100500	49078375	2955	2955	2955	2955	0
566	20240502	100400	49078375	2955	2955	2955	2955	1
567	20240502	100300	49075420	2945	2945	2945	2945	0
568	20240502	100200	49075420	2945	2945	2945	2945	0
569	20240502	100100	49075420	2945	2945	2945	2945	0
570	20240502	100000	49075420	2945	2945	2945	2945	144
571	20240502	095900	48651340	2945	2945	2945	2945	0
572	20240502	095800	48651340	2945	2955	2955	2945	153
573	20240502	095700	48200725	2960	2960	2960	2960	0
574	20240502	095600	48200725	2960	2960	2960	2960	0
575	20240502	095500	48200725	2960	2960	2960	2960	6
576	20240502	095400	48182965	2960	2960	2960	2960	0
577	20240502	095300	48182965	2960	2960	2960	2960	0
578	20240502	095200	48182965	2960	2960	2960	2960	0
579	20240502	095100	48182965	2960	2965	2965	2960	663
580	20240502	095000	46220420	2960	2960	2960	2960	20
581	20240502	094900	46161220	2960	2960	2960	2960	0
582	20240502	094800	46161220	2960	2960	2960	2960	0
583	20240502	094700	46161220	2960	2960	2960	2960	0
584	20240502	094600	46161220	2960	2960	2960	2960	0
585	20240502	094500	46161220	2960	2960	2960	2960	0
586	20240502	094400	46161220	2960	2960	2960	2960	0
587	20240502	094300	46161220	2960	2960	2960	2960	0
588	20240502	094200	46161220	2960	2960	2960	2960	0
589	20240502	094100	46161220	2960	2960	2960	2960	293
590	20240502	094000	45293940	2960	2960	2960	2960	1
591	20240502	093900	45290980	2960	2960	2960	2960	0
592	20240502	093800	45290980	2960	2960	2960	2960	0
593	20240502	093700	45290980	2960	2960	2960	2960	0
594	20240502	093600	45290980	2960	2960	2960	2960	0
595	20240502	093500	45290980	2960	2960	2960	2960	0
596	20240502	093400	45290980	2960	2960	2960	2960	270
597	20240502	093300	44491780	2960	2960	2960	2960	300
598	20240502	093200	43603780	2950	2950	2950	2950	0
599	20240502	093100	43603780	2950	2950	2950	2950	5
600	20240502	093000	43589030	2950	2950	2950	2950	3
601	20240502	092900	43580180	2960	2960	2960	2960	0
602	20240502	092800	43580180	2960	2960	2960	2960	0
603	20240502	092700	43580180	2960	2960	2960	2960	3955
604	20240502	092600	31873380	2975	2975	2975	2975	0
605	20240502	092500	31873380	2975	2975	2975	2975	0
606	20240502	092400	31873380	2975	2975	2975	2975	10
607	20240502	092300	31843630	2975	2975	2975	2975	0
608	20240502	092200	31843630	2975	2975	2975	2975	0
609	20240502	092100	31843630	2975	2975	2975	2975	0
610	20240502	092000	31843630	2975	2970	2975	2970	1003
611	20240502	091900	28864265	2970	2970	2970	2970	0
612	20240502	091800	28864265	2970	2970	2970	2970	0
613	20240502	091700	28864265	2970	2970	2970	2970	0
614	20240502	091600	28864265	2970	2970	2970	2970	0
615	20240502	091500	28864265	2970	2970	2970	2970	3
616	20240502	091400	28855355	2960	2960	2960	2960	0
617	20240502	091300	28855355	2960	2965	2965	2960	104
618	20240502	091200	28547365	2960	2950	2960	2950	488
619	20240502	091100	27106135	2950	2950	2950	2950	44
620	20240502	091000	26976335	2950	2950	2950	2950	10
621	20240502	090900	26946835	2945	2945	2945	2945	48
622	20240502	090800	26805475	2945	2945	2945	2945	40
623	20240502	090700	26687675	2945	2945	2945	2945	570
624	20240502	090600	25009025	2945	2945	2945	2945	0
625	20240502	090500	25009025	2945	2940	2945	2940	184
626	20240502	090400	24467155	2935	2935	2935	2935	5
627	20240502	090300	24452480	2935	2930	2935	2930	6
628	20240502	090200	24434895	2925	2925	2925	2925	0
629	20240502	090100	24434895	2925	2905	2925	2905	2001
630	20240502	090000	18621970	2920	2905	2920	2905	6380