KissMeData/003080/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	183900	65186090	2940	2940	2940	2940	180
3	20240502	183800	65186090	2940	2940	2940	2940	0
4	20240502	183700	65186090	2940	2940	2940	2940	0
5	20240502	183600	65186090	2940	2940	2940	2940	0
6	20240502	183500	65186090	2940	2940	2940	2940	0
7	20240502	183400	65186090	2940	2940	2940	2940	0
8	20240502	183300	65186090	2940	2940	2940	2940	0
9	20240502	183200	65186090	2940	2940	2940	2940	0
10	20240502	183100	65186090	2940	2940	2940	2940	0
11	20240502	183000	65186090	2940	2940	2940	2940	0
12	20240502	182900	65186090	2940	2940	2940	2940	0
13	20240502	182800	65186090	2940	2940	2940	2940	0
14	20240502	182700	65186090	2940	2940	2940	2940	0
15	20240502	182600	65186090	2940	2940	2940	2940	0
16	20240502	182500	65186090	2940	2940	2940	2940	0
17	20240502	182400	65186090	2940	2940	2940	2940	0
18	20240502	182300	65186090	2940	2940	2940	2940	0
19	20240502	182200	65186090	2940	2940	2940	2940	0
20	20240502	182100	65186090	2940	2940	2940	2940	0
21	20240502	182000	65186090	2940	2940	2940	2940	0
22	20240502	181900	65186090	2940	2940	2940	2940	0
23	20240502	181800	65186090	2940	2940	2940	2940	0
24	20240502	181700	65186090	2940	2940	2940	2940	0
25	20240502	181600	65186090	2940	2940	2940	2940	0
26	20240502	181500	65186090	2940	2940	2940	2940	0
27	20240502	181400	65186090	2940	2940	2940	2940	0
28	20240502	181300	65186090	2940	2940	2940	2940	0
29	20240502	181200	65186090	2940	2940	2940	2940	0
30	20240502	181100	65186090	2940	2940	2940	2940	0
31	20240502	181000	65186090	2940	2940	2940	2940	0
32	20240502	180900	65186090	2940	2940	2940	2940	180
33	20240502	180800	65186090	2940	2940	2940	2940	0
34	20240502	180700	65186090	2940	2940	2940	2940	0
35	20240502	180600	65186090	2940	2940	2940	2940	0
36	20240502	180500	65186090	2940	2940	2940	2940	0
37	20240502	180400	65186090	2940	2940	2940	2940	0
38	20240502	180300	65186090	2940	2940	2940	2940	0
39	20240502	180200	65186090	2940	2940	2940	2940	0
40	20240502	180100	65186090	2940	2940	2940	2940	0
41	20240502	180000	65186090	2940	2940	2940	2940	0
42	20240502	175900	65186090	2940	2940	2940	2940	0
43	20240502	175800	65186090	2940	2940	2940	2940	0
44	20240502	175700	65186090	2940	2940	2940	2940	0
45	20240502	175600	65186090	2940	2940	2940	2940	0
46	20240502	175500	65186090	2940	2940	2940	2940	0
47	20240502	175400	65186090	2940	2940	2940	2940	0
48	20240502	175300	65186090	2940	2940	2940	2940	0
49	20240502	175200	65186090	2940	2940	2940	2940	0
50	20240502	175100	65186090	2940	2940	2940	2940	0
51	20240502	175000	65186090	2940	2940	2940	2940	0
52	20240502	174900	65186090	2940	2940	2940	2940	0
53	20240502	174800	65186090	2940	2940	2940	2940	0
54	20240502	174700	65186090	2940	2940	2940	2940	0
55	20240502	174600	65186090	2940	2940	2940	2940	0
56	20240502	174500	65186090	2940	2940	2940	2940	0
57	20240502	174400	65186090	2940	2940	2940	2940	0
58	20240502	174300	65186090	2940	2940	2940	2940	0
59	20240502	174200	65186090	2940	2940	2940	2940	0
60	20240502	174100	65186090	2940	2940	2940	2940	0
61	20240502	174000	65186090	2940	2940	2940	2940	0
62	20240502	173900	65186090	2940	2940	2940	2940	180
63	20240502	173800	65186090	2940	2940	2940	2940	0
64	20240502	173700	65186090	2940	2940	2940	2940	0
65	20240502	173600	65186090	2940	2940	2940	2940	0
66	20240502	173500	65186090	2940	2940	2940	2940	0
67	20240502	173400	65186090	2940	2940	2940	2940	0
68	20240502	173300	65186090	2940	2940	2940	2940	0
69	20240502	173200	65186090	2940	2940	2940	2940	0
70	20240502	173100	65186090	2940	2940	2940	2940	0
71	20240502	173000	65186090	2940	2940	2940	2940	0
72	20240502	172900	65186090	2940	2940	2940	2940	0
73	20240502	172800	65186090	2940	2940	2940	2940	0
74	20240502	172700	65186090	2940	2940	2940	2940	0
75	20240502	172600	65186090	2940	2940	2940	2940	0
76	20240502	172500	65186090	2940	2940	2940	2940	0
77	20240502	172400	65186090	2940	2940	2940	2940	0
78	20240502	172300	65186090	2940	2940	2940	2940	0
79	20240502	172200	65186090	2940	2940	2940	2940	0
80	20240502	172100	65186090	2940	2940	2940	2940	0
81	20240502	172000	65186090	2940	2940	2940	2940	0
82	20240502	171900	65186090	2940	2940	2940	2940	0
83	20240502	171800	65186090	2940	2940	2940	2940	0
84	20240502	171700	65186090	2940	2940	2940	2940	0
85	20240502	171600	65186090	2940	2940	2940	2940	0
86	20240502	171500	65186090	2940	2940	2940	2940	0
87	20240502	171400	65186090	2940	2940	2940	2940	0
88	20240502	171300	65186090	2940	2940	2940	2940	0
89	20240502	171200	65186090	2940	2940	2940	2940	0
90	20240502	171100	65186090	2940	2940	2940	2940	0
91	20240502	171000	65186090	2940	2940	2940	2940	0
92	20240502	170900	65186090	2940	2940	2940	2940	180
93	20240502	170800	65186090	2940	2940	2940	2940	0
94	20240502	170700	65186090	2940	2940	2940	2940	0
95	20240502	170600	65186090	2940	2940	2940	2940	0
96	20240502	170500	65186090	2940	2940	2940	2940	0
97	20240502	170400	65186090	2940	2940	2940	2940	0
98	20240502	170300	65186090	2940	2940	2940	2940	0
99	20240502	170200	65186090	2940	2940	2940	2940	0
100	20240502	170100	65186090	2940	2940	2940	2940	0
101	20240502	170000	65186090	2940	2940	2940	2940	0
102	20240502	165900	65186090	2940	2940	2940	2940	0
103	20240502	165800	65186090	2940	2940	2940	2940	0
104	20240502	165700	65186090	2940	2940	2940	2940	0
105	20240502	165600	65186090	2940	2940	2940	2940	0
106	20240502	165500	65186090	2940	2940	2940	2940	0
107	20240502	165400	65186090	2940	2940	2940	2940	0
108	20240502	165300	65186090	2940	2940	2940	2940	0
109	20240502	165200	65186090	2940	2940	2940	2940	0
110	20240502	165100	65186090	2940	2940	2940	2940	0
111	20240502	165000	65186090	2940	2940	2940	2940	0
112	20240502	164900	65186090	2940	2940	2940	2940	0
113	20240502	164800	65186090	2940	2940	2940	2940	0
114	20240502	164700	65186090	2940	2940	2940	2940	0
115	20240502	164600	65186090	2940	2940	2940	2940	0
116	20240502	164500	65186090	2940	2940	2940	2940	0
117	20240502	164400	65186090	2940	2940	2940	2940	0
118	20240502	164300	65186090	2940	2940	2940	2940	0
119	20240502	164200	65186090	2940	2940	2940	2940	0
120	20240502	164100	65186090	2940	2940	2940	2940	0
121	20240502	164000	65186090	2940	2940	2940	2940	0
122	20240502	163900	65186090	2940	2940	2940	2940	180
123	20240502	163800	65186090	2940	2940	2940	2940	0
124	20240502	163700	65186090	2940	2940	2940	2940	0
125	20240502	163600	65186090	2940	2940	2940	2940	0
126	20240502	163500	65186090	2940	2940	2940	2940	0
127	20240502	163400	65186090	2940	2940	2940	2940	0
128	20240502	163300	65186090	2940	2940	2940	2940	0
129	20240502	163200	65186090	2940	2940	2940	2940	0
130	20240502	163100	65186090	2940	2940	2940	2940	0
131	20240502	163000	65186090	2940	2940	2940	2940	0
132	20240502	162900	65186090	2940	2940	2940	2940	0
133	20240502	162800	65186090	2940	2940	2940	2940	0
134	20240502	162700	65186090	2940	2940	2940	2940	0
135	20240502	162600	65186090	2940	2940	2940	2940	0
136	20240502	162500	65186090	2940	2940	2940	2940	0
137	20240502	162400	65186090	2940	2940	2940	2940	0
138	20240502	162300	65186090	2940	2940	2940	2940	0
139	20240502	162200	65186090	2940	2940	2940	2940	0
140	20240502	162100	65186090	2940	2940	2940	2940	0
141	20240502	162000	65186090	2940	2940	2940	2940	0
142	20240502	161900	65186090	2940	2940	2940	2940	0
143	20240502	161800	65186090	2940	2940	2940	2940	0
144	20240502	161700	65186090	2940	2940	2940	2940	0
145	20240502	161600	65186090	2940	2940	2940	2940	0
146	20240502	161500	65186090	2940	2940	2940	2940	0
147	20240502	161400	65186090	2940	2940	2940	2940	0
148	20240502	161300	65186090	2940	2940	2940	2940	0
149	20240502	161200	65186090	2940	2940	2940	2940	0
150	20240502	161100	65186090	2940	2940	2940	2940	0
151	20240502	161000	65186090	2940	2940	2940	2940	0
152	20240502	160900	65186090	2940	2940	2940	2940	180
153	20240502	160800	65186090	2940	2940	2940	2940	0
154	20240502	160700	65186090	2940	2940	2940	2940	0
155	20240502	160600	65186090	2940	2940	2940	2940	0
156	20240502	160500	65186090	2940	2940	2940	2940	0
157	20240502	160400	65186090	2940	2940	2940	2940	0
158	20240502	160300	65186090	2940	2940	2940	2940	0
159	20240502	160200	65186090	2940	2940	2940	2940	0
160	20240502	160100	65186090	2940	2940	2940	2940	0
161	20240502	160000	65186090	2940	2940	2940	2940	0
162	20240502	155900	65186090	2940	2940	2940	2940	0
163	20240502	155800	65186090	2940	2940	2940	2940	0
164	20240502	155700	65186090	2940	2940	2940	2940	0
165	20240502	155600	65186090	2940	2940	2940	2940	0
166	20240502	155500	65186090	2940	2940	2940	2940	0
167	20240502	155400	65186090	2940	2940	2940	2940	0
168	20240502	155300	65186090	2940	2940	2940	2940	0
169	20240502	155200	65186090	2940	2940	2940	2940	0
170	20240502	155100	65186090	2940	2940	2940	2940	0
171	20240502	155000	65186090	2940	2940	2940	2940	0
172	20240502	154900	65186090	2940	2940	2940	2940	0
173	20240502	154800	65186090	2940	2940	2940	2940	0
174	20240502	154700	65186090	2940	2940	2940	2940	0
175	20240502	154600	65186090	2940	2940	2940	2940	0
176	20240502	154500	65186090	2940	2940	2940	2940	0
177	20240502	154400	65186090	2940	2940	2940	2940	0
178	20240502	154300	65186090	2940	2940	2940	2940	0
179	20240502	154200	65186090	2940	2940	2940	2940	0
180	20240502	154100	65186090	2940	2940	2940	2940	0
181	20240502	154000	65186090	2940	2940	2940	2940	0
182	20240502	153900	65186090	2940	2940	2940	2940	180
183	20240502	153800	65186090	2940	2940	2940	2940	0
184	20240502	153700	65186090	2940	2940	2940	2940	0
185	20240502	153600	65186090	2940	2940	2940	2940	0
186	20240502	153500	65186090	2940	2940	2940	2940	0
187	20240502	153400	65186090	2940	2940	2940	2940	0
188	20240502	153300	65186090	2940	2940	2940	2940	0
189	20240502	153200	65186090	2940	2940	2940	2940	0
190	20240502	153100	65186090	2940	2940	2940	2940	0
191	20240502	153000	65186090	2940	2940	2940	2940	180
192	20240502	152900	64656890	2935	2935	2935	2935	0
193	20240502	152800	64656890	2935	2935	2935	2935	0
194	20240502	152700	64656890	2935	2935	2935	2935	0
195	20240502	152600	64656890	2935	2935	2935	2935	0
196	20240502	152500	64656890	2935	2935	2935	2935	0
197	20240502	152400	64656890	2935	2935	2935	2935	0
198	20240502	152300	64656890	2935	2935	2935	2935	0
199	20240502	152200	64656890	2935	2935	2935	2935	0
200	20240502	152100	64656890	2935	2935	2935	2935	0
201	20240502	152000	64656890	2935	2935	2935	2935	0
202	20240502	151900	64656890	2935	2935	2935	2935	64
203	20240502	151800	64469050	2935	2935	2935	2935	0
204	20240502	151700	64469050	2935	2935	2935	2935	0
205	20240502	151600	64469050	2935	2935	2935	2935	0
206	20240502	151500	64469050	2935	2935	2935	2935	0
207	20240502	151400	64469050	2935	2935	2935	2935	0
208	20240502	151300	64469050	2935	2935	2935	2935	0
209	20240502	151200	64469050	2935	2935	2935	2935	0
210	20240502	151100	64469050	2935	2935	2935	2935	0
211	20240502	151000	64469050	2935	2935	2935	2935	0
212	20240502	150900	64469050	2935	2935	2935	2935	0
213	20240502	150800	64469050	2935	2935	2935	2935	0
214	20240502	150700	64469050	2935	2935	2935	2935	0
215	20240502	150600	64469050	2935	2935	2935	2935	0
216	20240502	150500	64469050	2935	2935	2935	2935	0
217	20240502	150400	64469050	2935	2935	2935	2935	170
218	20240502	150300	63970100	2935	2935	2935	2935	0
219	20240502	150200	63970100	2935	2935	2935	2935	0
220	20240502	150100	63970100	2935	2935	2935	2935	0
221	20240502	150000	63970100	2935	2935	2935	2935	0
222	20240502	145900	63970100	2935	2935	2935	2935	0
223	20240502	145800	63970100	2935	2935	2935	2935	0
224	20240502	145700	63970100	2935	2935	2935	2935	0
225	20240502	145600	63970100	2935	2935	2935	2935	87
226	20240502	145500	63714755	2940	2940	2940	2940	0
227	20240502	145400	63714755	2940	2940	2940	2940	0
228	20240502	145300	63714755	2940	2940	2940	2940	1
229	20240502	145200	63711815	2940	2940	2940	2940	0
230	20240502	145100	63711815	2940	2940	2940	2940	0
231	20240502	145000	63711815	2940	2940	2940	2940	12
232	20240502	144900	63676535	2940	2940	2940	2940	0
233	20240502	144800	63676535	2940	2940	2940	2940	0
234	20240502	144700	63676535	2940	2940	2940	2940	0
235	20240502	144600	63676535	2940	2940	2940	2940	0
236	20240502	144500	63676535	2940	2940	2940	2940	0
237	20240502	144400	63676535	2940	2940	2940	2940	0
238	20240502	144300	63676535	2940	2940	2940	2940	0
239	20240502	144200	63676535	2940	2940	2940	2940	0
240	20240502	144100	63676535	2940	2940	2940	2940	0
241	20240502	144000	63676535	2940	2940	2940	2940	0
242	20240502	143900	63676535	2940	2940	2940	2940	0
243	20240502	143800	63676535	2940	2940	2940	2940	34
244	20240502	143700	63576575	2940	2940	2940	2940	0
245	20240502	143600	63576575	2940	2940	2940	2940	0
246	20240502	143500	63576575	2940	2940	2940	2940	0
247	20240502	143400	63576575	2940	2940	2940	2940	0
248	20240502	143300	63576575	2940	2940	2940	2940	0
249	20240502	143200	63576575	2940	2940	2940	2940	0
250	20240502	143100	63576575	2940	2940	2940	2940	0
251	20240502	143000	63576575	2940	2940	2940	2940	0
252	20240502	142900	63576575	2940	2940	2940	2940	0
253	20240502	142800	63576575	2940	2940	2940	2940	0
254	20240502	142700	63576575	2940	2925	2940	2925	2553
255	20240502	142600	56099750	2925	2925	2925	2925	0
256	20240502	142500	56099750	2925	2925	2925	2925	0
257	20240502	142400	56099750	2925	2925	2925	2925	4
258	20240502	142300	56088050	2925	2925	2925	2925	11
259	20240502	142200	56055875	2925	2925	2925	2925	0
260	20240502	142100	56055875	2925	2925	2925	2925	0
261	20240502	142000	56055875	2925	2925	2925	2925	0
262	20240502	141900	56055875	2925	2925	2925	2925	0
263	20240502	141800	56055875	2925	2925	2925	2925	0
264	20240502	141700	56055875	2925	2925	2925	2925	0
265	20240502	141600	56055875	2925	2925	2925	2925	0
266	20240502	141500	56055875	2925	2925	2925	2925	0
267	20240502	141400	56055875	2925	2925	2925	2925	0
268	20240502	141300	56055875	2925	2925	2925	2925	0
269	20240502	141200	56055875	2925	2925	2925	2925	100
270	20240502	141100	55763375	2925	2925	2925	2925	0
271	20240502	141000	55763375	2925	2925	2925	2925	0
272	20240502	140900	55763375	2925	2925	2925	2925	0
273	20240502	140800	55763375	2925	2925	2925	2925	0
274	20240502	140700	55763375	2925	2925	2925	2925	0
275	20240502	140600	55763375	2925	2925	2925	2925	0
276	20240502	140500	55763375	2925	2925	2925	2925	0
277	20240502	140400	55763375	2925	2925	2925	2925	0
278	20240502	140300	55763375	2925	2925	2925	2925	0
279	20240502	140200	55763375	2925	2925	2925	2925	0
280	20240502	140100	55763375	2925	2925	2925	2925	0
281	20240502	140000	55763375	2925	2925	2925	2925	0
282	20240502	135900	55763375	2925	2925	2925	2925	0
283	20240502	135800	55763375	2925	2925	2925	2925	0
284	20240502	135700	55763375	2925	2925	2925	2925	0
285	20240502	135600	55763375	2925	2925	2925	2925	0
286	20240502	135500	55763375	2925	2925	2925	2925	0
287	20240502	135400	55763375	2925	2925	2925	2925	5
288	20240502	135300	55748750	2925	2925	2925	2925	1
289	20240502	135200	55745825	2925	2925	2925	2925	6
290	20240502	135100	55728275	2925	2925	2925	2925	1
291	20240502	135000	55725350	2930	2930	2930	2930	0
292	20240502	134900	55725350	2930	2930	2930	2930	0
293	20240502	134800	55725350	2930	2930	2930	2930	0
294	20240502	134700	55725350	2930	2930	2930	2930	0
295	20240502	134600	55725350	2930	2930	2930	2930	0
296	20240502	134500	55725350	2930	2930	2930	2930	0
297	20240502	134400	55725350	2930	2930	2930	2930	0
298	20240502	134300	55725350	2930	2930	2930	2930	0
299	20240502	134200	55725350	2930	2930	2930	2930	0
300	20240502	134100	55725350	2930	2930	2930	2930	0
301	20240502	134000	55725350	2930	2930	2930	2930	0
302	20240502	133900	55725350	2930	2930	2930	2930	0
303	20240502	133800	55725350	2930	2930	2930	2930	0
304	20240502	133700	55725350	2930	2930	2930	2930	0
305	20240502	133600	55725350	2930	2930	2930	2930	0
306	20240502	133500	55725350	2930	2930	2930	2930	0
307	20240502	133400	55725350	2930	2925	2930	2925	20
308	20240502	133300	55666755	2930	2930	2930	2930	0
309	20240502	133200	55666755	2930	2930	2930	2930	0
310	20240502	133100	55666755	2930	2930	2930	2930	0
311	20240502	133000	55666755	2930	2930	2930	2930	0
312	20240502	132900	55666755	2930	2930	2930	2930	0
313	20240502	132800	55666755	2930	2920	2930	2920	13
314	20240502	132700	55628710	2920	2920	2920	2920	0
315	20240502	132600	55628710	2920	2920	2920	2920	0
316	20240502	132500	55628710	2920	2920	2920	2920	0
317	20240502	132400	55628710	2920	2920	2920	2920	0
318	20240502	132300	55628710	2920	2920	2920	2920	0
319	20240502	132200	55628710	2920	2920	2920	2920	0
320	20240502	132100	55628710	2920	2920	2920	2920	0
321	20240502	132000	55628710	2920	2920	2920	2920	0
322	20240502	131900	55628710	2920	2920	2920	2920	0
323	20240502	131800	55628710	2920	2920	2920	2920	0
324	20240502	131700	55628710	2920	2920	2920	2920	0
325	20240502	131600	55628710	2920	2920	2920	2920	0
326	20240502	131500	55628710	2920	2920	2920	2920	0
327	20240502	131400	55628710	2920	2920	2920	2920	0
328	20240502	131300	55628710	2920	2920	2920	2920	0
329	20240502	131200	55628710	2920	2920	2920	2920	0
330	20240502	131100	55628710	2920	2920	2920	2920	0
331	20240502	131000	55628710	2920	2920	2920	2920	0
332	20240502	130900	55628710	2920	2920	2920	2920	0
333	20240502	130800	55628710	2920	2920	2920	2920	0
334	20240502	130700	55628710	2920	2920	2920	2920	0
335	20240502	130600	55628710	2920	2920	2920	2920	0
336	20240502	130500	55628710	2920	2920	2920	2920	0
337	20240502	130400	55628710	2920	2920	2920	2920	0
338	20240502	130300	55628710	2920	2920	2920	2920	0
339	20240502	130200	55628710	2920	2920	2920	2920	0
340	20240502	130100	55628710	2920	2920	2920	2920	14
341	20240502	130000	55587830	2930	2930	2930	2930	0
342	20240502	125900	55587830	2930	2930	2930	2930	0
343	20240502	125800	55587830	2930	2920	2930	2920	1386
344	20240502	125700	51540695	2920	2920	2920	2920	5
345	20240502	125600	51526095	2915	2915	2915	2915	0
346	20240502	125500	51526095	2915	2915	2915	2915	0
347	20240502	125400	51526095	2915	2915	2915	2915	0
348	20240502	125300	51526095	2915	2915	2915	2915	0
349	20240502	125200	51526095	2915	2915	2915	2915	0
350	20240502	125100	51526095	2915	2915	2915	2915	0
351	20240502	125000	51526095	2915	2915	2915	2915	0
352	20240502	124900	51526095	2915	2915	2915	2915	0
353	20240502	124800	51526095	2915	2915	2915	2915	0
354	20240502	124700	51526095	2915	2915	2915	2915	0
355	20240502	124600	51526095	2915	2915	2915	2915	0
356	20240502	124500	51526095	2915	2925	2925	2915	1503
357	20240502	124400	47139500	2915	2935	2935	2915	10000
358	20240502	124300	17943485	2940	2940	2940	2940	0
359	20240502	124200	17943485	2940	2940	2940	2940	0
360	20240502	124100	17943485	2940	2940	2940	2940	0
361	20240502	124000	17943485	2940	2940	2940	2940	0
362	20240502	123900	17943485	2940	2940	2940	2940	0
363	20240502	123800	17943485	2940	2940	2940	2940	0
364	20240502	123700	17943485	2940	2940	2940	2940	0
365	20240502	123600	17943485	2940	2940	2940	2940	0
366	20240502	123500	17943485	2940	2935	2940	2935	301
367	20240502	123400	17060040	2935	2935	2935	2935	0
368	20240502	123300	17060040	2935	2935	2935	2935	0
369	20240502	123200	17060040	2935	2935	2935	2935	54
370	20240502	123100	16901550	2935	2935	2935	2935	32
371	20240502	123000	16807630	2935	2935	2935	2935	0
372	20240502	122900	16807630	2935	2935	2935	2935	0
373	20240502	122800	16807630	2935	2935	2935	2935	0
374	20240502	122700	16807630	2935	2935	2935	2935	9
375	20240502	122600	16781215	2925	2925	2925	2925	0
376	20240502	122500	16781215	2925	2925	2925	2925	0
377	20240502	122400	16781215	2925	2930	2930	2925	123
378	20240502	122300	16421415	2935	2935	2935	2935	300
379	20240502	122200	15540915	2935	2935	2935	2935	0
380	20240502	122100	15540915	2935	2935	2935	2935	0
381	20240502	122000	15540915	2935	2935	2935	2935	0
382	20240502	121900	15540915	2935	2935	2935	2935	0
383	20240502	121800	15540915	2935	2935	2935	2935	0
384	20240502	121700	15540915	2935	2935	2935	2935	0
385	20240502	121600	15540915	2935	2935	2935	2935	0
386	20240502	121500	15540915	2935	2935	2935	2935	0
387	20240502	121400	15540915	2935	2935	2935	2935	0
388	20240502	121300	15540915	2935	2935	2935	2935	0
389	20240502	121200	15540915	2935	2935	2935	2935	0
390	20240502	121100	15540915	2935	2935	2935	2935	0
391	20240502	121000	15540915	2935	2935	2935	2935	0
392	20240502	120900	15540915	2935	2935	2935	2935	0
393	20240502	120800	15540915	2935	2935	2935	2935	3
394	20240502	120700	15532110	2935	2935	2935	2935	0
395	20240502	120600	15532110	2935	2930	2935	2930	100
396	20240502	120500	15239095	2930	2930	2930	2930	0
397	20240502	120400	15239095	2930	2930	2930	2930	0
398	20240502	120300	15239095	2930	2930	2930	2930	0
399	20240502	120200	15239095	2930	2930	2930	2930	0
400	20240502	120100	15239095	2930	2930	2930	2930	0
401	20240502	120000	15239095	2930	2930	2930	2930	108
402	20240502	115900	14922655	2935	2935	2935	2935	0
403	20240502	115800	14922655	2935	2935	2935	2935	0
404	20240502	115700	14922655	2935	2935	2935	2935	0
405	20240502	115600	14922655	2935	2935	2935	2935	0
406	20240502	115500	14922655	2935	2935	2935	2935	0
407	20240502	115400	14922655	2935	2935	2935	2935	0
408	20240502	115300	14922655	2935	2935	2935	2935	0
409	20240502	115200	14922655	2935	2935	2935	2935	0
410	20240502	115100	14922655	2935	2935	2935	2935	0
411	20240502	115000	14922655	2935	2935	2935	2935	0
412	20240502	114900	14922655	2935	2935	2935	2935	0
413	20240502	114800	14922655	2935	2935	2935	2935	0
414	20240502	114700	14922655	2935	2935	2935	2935	0
415	20240502	114600	14922655	2935	2935	2935	2935	0
416	20240502	114500	14922655	2935	2935	2935	2935	0
417	20240502	114400	14922655	2935	2935	2935	2935	0
418	20240502	114300	14922655	2935	2935	2935	2935	0
419	20240502	114200	14922655	2935	2935	2935	2935	0
420	20240502	114100	14922655	2935	2935	2935	2935	0
421	20240502	114000	14922655	2935	2935	2935	2935	0
422	20240502	113900	14922655	2935	2935	2935	2935	0
423	20240502	113800	14922655	2935	2935	2935	2935	2
424	20240502	113700	14916785	2930	2930	2930	2930	0
425	20240502	113600	14916785	2930	2930	2930	2930	353
426	20240502	113500	13882495	2930	2930	2930	2930	0
427	20240502	113400	13882495	2930	2930	2930	2930	0
428	20240502	113300	13882495	2930	2930	2930	2930	0
429	20240502	113200	13882495	2930	2930	2930	2930	941
430	20240502	113100	11125365	2930	2930	2930	2930	0
431	20240502	113000	11125365	2930	2930	2930	2930	0
432	20240502	112900	11125365	2930	2930	2930	2930	0
433	20240502	112800	11125365	2930	2930	2930	2930	0
434	20240502	112700	11125365	2930	2930	2930	2930	0
435	20240502	112600	11125365	2930	2930	2930	2930	0
436	20240502	112500	11125365	2930	2930	2930	2930	0
437	20240502	112400	11125365	2930	2930	2930	2930	1
438	20240502	112300	11122435	2930	2930	2930	2930	1
439	20240502	112200	11119505	2930	2930	2930	2930	0
440	20240502	112100	11119505	2930	2930	2930	2930	0
441	20240502	112000	11119505	2930	2930	2930	2930	0
442	20240502	111900	11119505	2930	2930	2930	2930	0
443	20240502	111800	11119505	2930	2930	2930	2930	0
444	20240502	111700	11119505	2930	2930	2930	2930	0
445	20240502	111600	11119505	2930	2930	2930	2930	0
446	20240502	111500	11119505	2930	2930	2930	2930	0
447	20240502	111400	11119505	2930	2930	2930	2930	0
448	20240502	111300	11119505	2930	2930	2930	2930	0
449	20240502	111200	11119505	2930	2930	2930	2930	0
450	20240502	111100	11119505	2930	2930	2930	2930	0
451	20240502	111000	11119505	2930	2930	2930	2930	0
452	20240502	110900	11119505	2930	2930	2930	2930	0
453	20240502	110800	11119505	2930	2930	2930	2930	0
454	20240502	110700	11119505	2930	2930	2930	2930	0
455	20240502	110600	11119505	2930	2930	2930	2930	200
456	20240502	110500	10533505	2930	2930	2930	2930	0
457	20240502	110400	10533505	2930	2930	2930	2930	0
458	20240502	110300	10533505	2930	2930	2930	2930	0
459	20240502	110200	10533505	2930	2930	2930	2930	0
460	20240502	110100	10533505	2930	2930	2930	2930	0
461	20240502	110000	10533505	2930	2930	2930	2930	0
462	20240502	105900	10533505	2930	2930	2930	2930	0
463	20240502	105800	10533505	2930	2930	2930	2930	0
464	20240502	105700	10533505	2930	2930	2930	2930	0
465	20240502	105600	10533505	2930	2930	2930	2930	0
466	20240502	105500	10533505	2930	2930	2930	2930	0
467	20240502	105400	10533505	2930	2930	2930	2930	0
468	20240502	105300	10533505	2930	2930	2930	2930	0
469	20240502	105200	10533505	2930	2930	2930	2930	0
470	20240502	105100	10533505	2930	2930	2930	2930	100
471	20240502	105000	10240505	2930	2930	2930	2930	0
472	20240502	104900	10240505	2930	2930	2930	2930	0
473	20240502	104800	10240505	2930	2930	2930	2930	0
474	20240502	104700	10240505	2930	2930	2930	2930	0
475	20240502	104600	10240505	2930	2930	2930	2930	0
476	20240502	104500	10240505	2930	2930	2930	2930	0
477	20240502	104400	10240505	2930	2930	2930	2930	0
478	20240502	104300	10240505	2930	2930	2930	2930	0
479	20240502	104200	10240505	2930	2930	2930	2930	0
480	20240502	104100	10240505	2930	2930	2930	2930	0
481	20240502	104000	10240505	2930	2930	2930	2930	0
482	20240502	103900	10240505	2930	2930	2930	2930	0
483	20240502	103800	10240505	2930	2930	2930	2930	0
484	20240502	103700	10240505	2930	2930	2930	2930	0
485	20240502	103600	10240505	2930	2930	2930	2930	0
486	20240502	103500	10240505	2930	2930	2930	2930	0
487	20240502	103400	10240505	2930	2930	2930	2930	0
488	20240502	103300	10240505	2930	2930	2930	2930	0
489	20240502	103200	10240505	2930	2930	2930	2930	0
490	20240502	103100	10240505	2930	2930	2930	2930	0
491	20240502	103000	10240505	2930	2930	2930	2930	0
492	20240502	102900	10240505	2930	2930	2930	2930	0
493	20240502	102800	10240505	2930	2930	2930	2930	0
494	20240502	102700	10240505	2930	2930	2930	2930	1
495	20240502	102600	10237575	2925	2925	2925	2925	0
496	20240502	102500	10237575	2925	2925	2925	2925	0
497	20240502	102400	10237575	2925	2925	2925	2925	0
498	20240502	102300	10237575	2925	2925	2925	2925	0
499	20240502	102200	10237575	2925	2925	2925	2925	0
500	20240502	102100	10237575	2925	2925	2925	2925	0
501	20240502	102000	10237575	2925	2925	2925	2925	0
502	20240502	101900	10237575	2925	2925	2925	2925	0
503	20240502	101800	10237575	2925	2925	2925	2925	0
504	20240502	101700	10237575	2925	2925	2925	2925	0
505	20240502	101600	10237575	2925	2925	2925	2925	0
506	20240502	101500	10237575	2925	2925	2925	2925	0
507	20240502	101400	10237575	2925	2925	2925	2925	0
508	20240502	101300	10237575	2925	2925	2925	2925	0
509	20240502	101200	10237575	2925	2925	2925	2925	0
510	20240502	101100	10237575	2925	2925	2925	2925	0
511	20240502	101000	10237575	2925	2925	2925	2925	163
512	20240502	100900	9760800	2930	2930	2930	2930	0
513	20240502	100800	9760800	2930	2930	2930	2930	0
514	20240502	100700	9760800	2930	2930	2930	2930	0
515	20240502	100600	9760800	2930	2930	2930	2930	0
516	20240502	100500	9760800	2930	2930	2930	2930	0
517	20240502	100400	9760800	2930	2930	2930	2930	3
518	20240502	100300	9752010	2930	2930	2930	2930	3
519	20240502	100200	9743220	2930	2930	2930	2930	222
520	20240502	100100	9092760	2930	2925	2930	2925	141
521	20240502	100000	8679780	2925	2925	2925	2925	0
522	20240502	095900	8679780	2925	2925	2925	2925	0
523	20240502	095800	8679780	2925	2925	2925	2925	0
524	20240502	095700	8679780	2925	2925	2925	2925	0
525	20240502	095600	8679780	2925	2925	2925	2925	3
526	20240502	095500	8671005	2925	2925	2925	2925	15
527	20240502	095400	8627130	2925	2925	2925	2925	5
528	20240502	095300	8612505	2915	2915	2915	2915	0
529	20240502	095200	8612505	2915	2915	2915	2915	0
530	20240502	095100	8612505	2915	2915	2915	2915	0
531	20240502	095000	8612505	2915	2915	2915	2915	0
532	20240502	094900	8612505	2915	2915	2915	2915	0
533	20240502	094800	8612505	2915	2915	2915	2915	0
534	20240502	094700	8612505	2915	2915	2915	2915	0
535	20240502	094600	8612505	2915	2915	2915	2915	0
536	20240502	094500	8612505	2915	2915	2915	2915	0
537	20240502	094400	8612505	2915	2915	2915	2915	0
538	20240502	094300	8612505	2915	2915	2915	2915	0
539	20240502	094200	8612505	2915	2915	2915	2915	0
540	20240502	094100	8612505	2915	2915	2915	2915	0
541	20240502	094000	8612505	2915	2915	2915	2915	0
542	20240502	093900	8612505	2915	2915	2915	2915	0
543	20240502	093800	8612505	2915	2915	2915	2915	0
544	20240502	093700	8612505	2915	2915	2915	2915	0
545	20240502	093600	8612505	2915	2915	2915	2915	0
546	20240502	093500	8612505	2915	2915	2915	2915	0
547	20240502	093400	8612505	2915	2915	2915	2915	0
548	20240502	093300	8612505	2915	2915	2915	2915	0
549	20240502	093200	8612505	2915	2915	2915	2915	0
550	20240502	093100	8612505	2915	2915	2915	2915	0
551	20240502	093000	8612505	2915	2915	2915	2915	0
552	20240502	092900	8612505	2915	2915	2915	2915	0
553	20240502	092800	8612505	2915	2915	2915	2915	0
554	20240502	092700	8612505	2915	2915	2915	2915	0
555	20240502	092600	8612505	2915	2915	2915	2915	123
556	20240502	092500	8253960	2915	2915	2915	2915	0
557	20240502	092400	8253960	2915	2915	2915	2915	0
558	20240502	092300	8253960	2915	2915	2915	2915	0
559	20240502	092200	8253960	2915	2915	2915	2915	0
560	20240502	092100	8253960	2915	2915	2915	2915	0
561	20240502	092000	8253960	2915	2920	2920	2915	1000
562	20240502	091900	5338875	2915	2915	2915	2915	0
563	20240502	091800	5338875	2915	2915	2915	2915	0
564	20240502	091700	5338875	2915	2915	2915	2915	0
565	20240502	091600	5338875	2915	2915	2915	2915	0
566	20240502	091500	5338875	2915	2915	2915	2915	0
567	20240502	091400	5338875	2915	2915	2915	2915	0
568	20240502	091300	5338875	2915	2915	2915	2915	0
569	20240502	091200	5338875	2915	2915	2915	2915	0
570	20240502	091100	5338875	2915	2915	2915	2915	0
571	20240502	091000	5338875	2915	2915	2915	2915	0
572	20240502	090900	5338875	2915	2935	2935	2915	700
573	20240502	090800	3298355	2935	2935	2935	2935	0
574	20240502	090700	3298355	2935	2935	2935	2935	11
575	20240502	090600	3266070	2935	2935	2935	2935	0
576	20240502	090500	3266070	2935	2935	2935	2935	0
577	20240502	090400	3266070	2935	2935	2935	2935	0
578	20240502	090300	3266070	2935	2935	2935	2935	0
579	20240502	090200	3266070	2935	2935	2935	2935	0
580	20240502	090100	3266070	2935	2930	2935	2930	670
581	20240502	090000	1300090	2915	2915	2915	2915	446