KissMeData/260660/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	205600	33562850	5080	5080	5080	5080	636
3	20240502	205500	33562850	5080	5080	5080	5080	0
4	20240502	205400	33562850	5080	5080	5080	5080	0
5	20240502	205300	33562850	5080	5080	5080	5080	0
6	20240502	205200	33562850	5080	5080	5080	5080	0
7	20240502	205100	33562850	5080	5080	5080	5080	0
8	20240502	205000	33562850	5080	5080	5080	5080	0
9	20240502	204900	33562850	5080	5080	5080	5080	0
10	20240502	204800	33562850	5080	5080	5080	5080	0
11	20240502	204700	33562850	5080	5080	5080	5080	0
12	20240502	204600	33562850	5080	5080	5080	5080	0
13	20240502	204500	33562850	5080	5080	5080	5080	0
14	20240502	204400	33562850	5080	5080	5080	5080	0
15	20240502	204300	33562850	5080	5080	5080	5080	0
16	20240502	204200	33562850	5080	5080	5080	5080	0
17	20240502	204100	33562850	5080	5080	5080	5080	0
18	20240502	204000	33562850	5080	5080	5080	5080	0
19	20240502	203900	33562850	5080	5080	5080	5080	0
20	20240502	203800	33562850	5080	5080	5080	5080	0
21	20240502	203700	33562850	5080	5080	5080	5080	0
22	20240502	203600	33562850	5080	5080	5080	5080	0
23	20240502	203500	33562850	5080	5080	5080	5080	0
24	20240502	203400	33562850	5080	5080	5080	5080	0
25	20240502	203300	33562850	5080	5080	5080	5080	0
26	20240502	203200	33562850	5080	5080	5080	5080	0
27	20240502	203100	33562850	5080	5080	5080	5080	0
28	20240502	203000	33562850	5080	5080	5080	5080	0
29	20240502	202900	33562850	5080	5080	5080	5080	0
30	20240502	202800	33562850	5080	5080	5080	5080	0
31	20240502	202700	33562850	5080	5080	5080	5080	0
32	20240502	202600	33562850	5080	5080	5080	5080	636
33	20240502	202500	33562850	5080	5080	5080	5080	0
34	20240502	202400	33562850	5080	5080	5080	5080	0
35	20240502	202300	33562850	5080	5080	5080	5080	0
36	20240502	202200	33562850	5080	5080	5080	5080	0
37	20240502	202100	33562850	5080	5080	5080	5080	0
38	20240502	202000	33562850	5080	5080	5080	5080	0
39	20240502	201900	33562850	5080	5080	5080	5080	0
40	20240502	201800	33562850	5080	5080	5080	5080	0
41	20240502	201700	33562850	5080	5080	5080	5080	0
42	20240502	201600	33562850	5080	5080	5080	5080	0
43	20240502	201500	33562850	5080	5080	5080	5080	0
44	20240502	201400	33562850	5080	5080	5080	5080	0
45	20240502	201300	33562850	5080	5080	5080	5080	0
46	20240502	201200	33562850	5080	5080	5080	5080	0
47	20240502	201100	33562850	5080	5080	5080	5080	0
48	20240502	201000	33562850	5080	5080	5080	5080	0
49	20240502	200900	33562850	5080	5080	5080	5080	0
50	20240502	200800	33562850	5080	5080	5080	5080	0
51	20240502	200700	33562850	5080	5080	5080	5080	0
52	20240502	200600	33562850	5080	5080	5080	5080	0
53	20240502	200500	33562850	5080	5080	5080	5080	0
54	20240502	200400	33562850	5080	5080	5080	5080	0
55	20240502	200300	33562850	5080	5080	5080	5080	0
56	20240502	200200	33562850	5080	5080	5080	5080	0
57	20240502	200100	33562850	5080	5080	5080	5080	0
58	20240502	200000	33562850	5080	5080	5080	5080	0
59	20240502	195900	33562850	5080	5080	5080	5080	0
60	20240502	195800	33562850	5080	5080	5080	5080	0
61	20240502	195700	33562850	5080	5080	5080	5080	0
62	20240502	195600	33562850	5080	5080	5080	5080	636
63	20240502	195500	33562850	5080	5080	5080	5080	0
64	20240502	195400	33562850	5080	5080	5080	5080	0
65	20240502	195300	33562850	5080	5080	5080	5080	0
66	20240502	195200	33562850	5080	5080	5080	5080	0
67	20240502	195100	33562850	5080	5080	5080	5080	0
68	20240502	195000	33562850	5080	5080	5080	5080	0
69	20240502	194900	33562850	5080	5080	5080	5080	0
70	20240502	194800	33562850	5080	5080	5080	5080	0
71	20240502	194700	33562850	5080	5080	5080	5080	0
72	20240502	194600	33562850	5080	5080	5080	5080	0
73	20240502	194500	33562850	5080	5080	5080	5080	0
74	20240502	194400	33562850	5080	5080	5080	5080	0
75	20240502	194300	33562850	5080	5080	5080	5080	0
76	20240502	194200	33562850	5080	5080	5080	5080	0
77	20240502	194100	33562850	5080	5080	5080	5080	0
78	20240502	194000	33562850	5080	5080	5080	5080	0
79	20240502	193900	33562850	5080	5080	5080	5080	0
80	20240502	193800	33562850	5080	5080	5080	5080	0
81	20240502	193700	33562850	5080	5080	5080	5080	0
82	20240502	193600	33562850	5080	5080	5080	5080	0
83	20240502	193500	33562850	5080	5080	5080	5080	0
84	20240502	193400	33562850	5080	5080	5080	5080	0
85	20240502	193300	33562850	5080	5080	5080	5080	0
86	20240502	193200	33562850	5080	5080	5080	5080	0
87	20240502	193100	33562850	5080	5080	5080	5080	0
88	20240502	193000	33562850	5080	5080	5080	5080	0
89	20240502	192900	33562850	5080	5080	5080	5080	0
90	20240502	192800	33562850	5080	5080	5080	5080	0
91	20240502	192700	33562850	5080	5080	5080	5080	0
92	20240502	192600	33562850	5080	5080	5080	5080	636
93	20240502	192500	33562850	5080	5080	5080	5080	0
94	20240502	192400	33562850	5080	5080	5080	5080	0
95	20240502	192300	33562850	5080	5080	5080	5080	0
96	20240502	192200	33562850	5080	5080	5080	5080	0
97	20240502	192100	33562850	5080	5080	5080	5080	0
98	20240502	192000	33562850	5080	5080	5080	5080	0
99	20240502	191900	33562850	5080	5080	5080	5080	0
100	20240502	191800	33562850	5080	5080	5080	5080	0
101	20240502	191700	33562850	5080	5080	5080	5080	0
102	20240502	191600	33562850	5080	5080	5080	5080	0
103	20240502	191500	33562850	5080	5080	5080	5080	0
104	20240502	191400	33562850	5080	5080	5080	5080	0
105	20240502	191300	33562850	5080	5080	5080	5080	0
106	20240502	191200	33562850	5080	5080	5080	5080	0
107	20240502	191100	33562850	5080	5080	5080	5080	0
108	20240502	191000	33562850	5080	5080	5080	5080	0
109	20240502	190900	33562850	5080	5080	5080	5080	0
110	20240502	190800	33562850	5080	5080	5080	5080	0
111	20240502	190700	33562850	5080	5080	5080	5080	0
112	20240502	190600	33562850	5080	5080	5080	5080	0
113	20240502	190500	33562850	5080	5080	5080	5080	0
114	20240502	190400	33562850	5080	5080	5080	5080	0
115	20240502	190300	33562850	5080	5080	5080	5080	0
116	20240502	190200	33562850	5080	5080	5080	5080	0
117	20240502	190100	33562850	5080	5080	5080	5080	0
118	20240502	190000	33562850	5080	5080	5080	5080	0
119	20240502	185900	33562850	5080	5080	5080	5080	0
120	20240502	185800	33562850	5080	5080	5080	5080	0
121	20240502	185700	33562850	5080	5080	5080	5080	0
122	20240502	185600	33562850	5080	5080	5080	5080	636
123	20240502	185500	33562850	5080	5080	5080	5080	0
124	20240502	185400	33562850	5080	5080	5080	5080	0
125	20240502	185300	33562850	5080	5080	5080	5080	0
126	20240502	185200	33562850	5080	5080	5080	5080	0
127	20240502	185100	33562850	5080	5080	5080	5080	0
128	20240502	185000	33562850	5080	5080	5080	5080	0
129	20240502	184900	33562850	5080	5080	5080	5080	0
130	20240502	184800	33562850	5080	5080	5080	5080	0
131	20240502	184700	33562850	5080	5080	5080	5080	0
132	20240502	184600	33562850	5080	5080	5080	5080	0
133	20240502	184500	33562850	5080	5080	5080	5080	0
134	20240502	184400	33562850	5080	5080	5080	5080	0
135	20240502	184300	33562850	5080	5080	5080	5080	0
136	20240502	184200	33562850	5080	5080	5080	5080	0
137	20240502	184100	33562850	5080	5080	5080	5080	0
138	20240502	184000	33562850	5080	5080	5080	5080	0
139	20240502	183900	33562850	5080	5080	5080	5080	0
140	20240502	183800	33562850	5080	5080	5080	5080	0
141	20240502	183700	33562850	5080	5080	5080	5080	0
142	20240502	183600	33562850	5080	5080	5080	5080	0
143	20240502	183500	33562850	5080	5080	5080	5080	0
144	20240502	183400	33562850	5080	5080	5080	5080	0
145	20240502	183300	33562850	5080	5080	5080	5080	0
146	20240502	183200	33562850	5080	5080	5080	5080	0
147	20240502	183100	33562850	5080	5080	5080	5080	0
148	20240502	183000	33562850	5080	5080	5080	5080	0
149	20240502	182900	33562850	5080	5080	5080	5080	0
150	20240502	182800	33562850	5080	5080	5080	5080	0
151	20240502	182700	33562850	5080	5080	5080	5080	0
152	20240502	182600	33562850	5080	5080	5080	5080	636
153	20240502	182500	33562850	5080	5080	5080	5080	0
154	20240502	182400	33562850	5080	5080	5080	5080	0
155	20240502	182300	33562850	5080	5080	5080	5080	0
156	20240502	182200	33562850	5080	5080	5080	5080	0
157	20240502	182100	33562850	5080	5080	5080	5080	0
158	20240502	182000	33562850	5080	5080	5080	5080	0
159	20240502	181900	33562850	5080	5080	5080	5080	0
160	20240502	181800	33562850	5080	5080	5080	5080	0
161	20240502	181700	33562850	5080	5080	5080	5080	0
162	20240502	181600	33562850	5080	5080	5080	5080	0
163	20240502	181500	33562850	5080	5080	5080	5080	0
164	20240502	181400	33562850	5080	5080	5080	5080	0
165	20240502	181300	33562850	5080	5080	5080	5080	0
166	20240502	181200	33562850	5080	5080	5080	5080	0
167	20240502	181100	33562850	5080	5080	5080	5080	0
168	20240502	181000	33562850	5080	5080	5080	5080	0
169	20240502	180900	33562850	5080	5080	5080	5080	0
170	20240502	180800	33562850	5080	5080	5080	5080	0
171	20240502	180700	33562850	5080	5080	5080	5080	0
172	20240502	180600	33562850	5080	5080	5080	5080	0
173	20240502	180500	33562850	5080	5080	5080	5080	0
174	20240502	180400	33562850	5080	5080	5080	5080	0
175	20240502	180300	33562850	5080	5080	5080	5080	0
176	20240502	180200	33562850	5080	5080	5080	5080	0
177	20240502	180100	33562850	5080	5080	5080	5080	0
178	20240502	180000	33562850	5080	5080	5080	5080	0
179	20240502	175900	33562850	5080	5080	5080	5080	0
180	20240502	175800	33562850	5080	5080	5080	5080	0
181	20240502	175700	33562850	5080	5080	5080	5080	0
182	20240502	175600	33562850	5080	5080	5080	5080	636
183	20240502	175500	33562850	5080	5080	5080	5080	0
184	20240502	175400	33562850	5080	5080	5080	5080	0
185	20240502	175300	33562850	5080	5080	5080	5080	0
186	20240502	175200	33562850	5080	5080	5080	5080	0
187	20240502	175100	33562850	5080	5080	5080	5080	0
188	20240502	175000	33562850	5080	5080	5080	5080	0
189	20240502	174900	33562850	5080	5080	5080	5080	0
190	20240502	174800	33562850	5080	5080	5080	5080	0
191	20240502	174700	33562850	5080	5080	5080	5080	0
192	20240502	174600	33562850	5080	5080	5080	5080	0
193	20240502	174500	33562850	5080	5080	5080	5080	0
194	20240502	174400	33562850	5080	5080	5080	5080	0
195	20240502	174300	33562850	5080	5080	5080	5080	0
196	20240502	174200	33562850	5080	5080	5080	5080	0
197	20240502	174100	33562850	5080	5080	5080	5080	0
198	20240502	174000	33562850	5080	5080	5080	5080	0
199	20240502	173900	33562850	5080	5080	5080	5080	0
200	20240502	173800	33562850	5080	5080	5080	5080	0
201	20240502	173700	33562850	5080	5080	5080	5080	0
202	20240502	173600	33562850	5080	5080	5080	5080	0
203	20240502	173500	33562850	5080	5080	5080	5080	0
204	20240502	173400	33562850	5080	5080	5080	5080	0
205	20240502	173300	33562850	5080	5080	5080	5080	0
206	20240502	173200	33562850	5080	5080	5080	5080	0
207	20240502	173100	33562850	5080	5080	5080	5080	0
208	20240502	173000	33562850	5080	5080	5080	5080	0
209	20240502	172900	33562850	5080	5080	5080	5080	0
210	20240502	172800	33562850	5080	5080	5080	5080	0
211	20240502	172700	33562850	5080	5080	5080	5080	0
212	20240502	172600	33562850	5080	5080	5080	5080	636
213	20240502	172500	33562850	5080	5080	5080	5080	0
214	20240502	172400	33562850	5080	5080	5080	5080	0
215	20240502	172300	33562850	5080	5080	5080	5080	0
216	20240502	172200	33562850	5080	5080	5080	5080	0
217	20240502	172100	33562850	5080	5080	5080	5080	0
218	20240502	172000	33562850	5080	5080	5080	5080	0
219	20240502	171900	33562850	5080	5080	5080	5080	0
220	20240502	171800	33562850	5080	5080	5080	5080	0
221	20240502	171700	33562850	5080	5080	5080	5080	0
222	20240502	171600	33562850	5080	5080	5080	5080	0
223	20240502	171500	33562850	5080	5080	5080	5080	0
224	20240502	171400	33562850	5080	5080	5080	5080	0
225	20240502	171300	33562850	5080	5080	5080	5080	0
226	20240502	171200	33562850	5080	5080	5080	5080	0
227	20240502	171100	33562850	5080	5080	5080	5080	0
228	20240502	171000	33562850	5080	5080	5080	5080	0
229	20240502	170900	33562850	5080	5080	5080	5080	0
230	20240502	170800	33562850	5080	5080	5080	5080	0
231	20240502	170700	33562850	5080	5080	5080	5080	0
232	20240502	170600	33562850	5080	5080	5080	5080	0
233	20240502	170500	33562850	5080	5080	5080	5080	0
234	20240502	170400	33562850	5080	5080	5080	5080	0
235	20240502	170300	33562850	5080	5080	5080	5080	0
236	20240502	170200	33562850	5080	5080	5080	5080	0
237	20240502	170100	33562850	5080	5080	5080	5080	0
238	20240502	170000	33562850	5080	5080	5080	5080	0
239	20240502	165900	33562850	5080	5080	5080	5080	0
240	20240502	165800	33562850	5080	5080	5080	5080	0
241	20240502	165700	33562850	5080	5080	5080	5080	0
242	20240502	165600	33562850	5080	5080	5080	5080	636
243	20240502	165500	33562850	5080	5080	5080	5080	0
244	20240502	165400	33562850	5080	5080	5080	5080	0
245	20240502	165300	33562850	5080	5080	5080	5080	0
246	20240502	165200	33562850	5080	5080	5080	5080	0
247	20240502	165100	33562850	5080	5080	5080	5080	0
248	20240502	165000	33562850	5080	5080	5080	5080	0
249	20240502	164900	33562850	5080	5080	5080	5080	0
250	20240502	164800	33562850	5080	5080	5080	5080	0
251	20240502	164700	33562850	5080	5080	5080	5080	0
252	20240502	164600	33562850	5080	5080	5080	5080	0
253	20240502	164500	33562850	5080	5080	5080	5080	0
254	20240502	164400	33562850	5080	5080	5080	5080	0
255	20240502	164300	33562850	5080	5080	5080	5080	0
256	20240502	164200	33562850	5080	5080	5080	5080	0
257	20240502	164100	33562850	5080	5080	5080	5080	0
258	20240502	164000	33562850	5080	5080	5080	5080	0
259	20240502	163900	33562850	5080	5080	5080	5080	0
260	20240502	163800	33562850	5080	5080	5080	5080	0
261	20240502	163700	33562850	5080	5080	5080	5080	0
262	20240502	163600	33562850	5080	5080	5080	5080	0
263	20240502	163500	33562850	5080	5080	5080	5080	0
264	20240502	163400	33562850	5080	5080	5080	5080	0
265	20240502	163300	33562850	5080	5080	5080	5080	0
266	20240502	163200	33562850	5080	5080	5080	5080	0
267	20240502	163100	33562850	5080	5080	5080	5080	0
268	20240502	163000	33562850	5080	5080	5080	5080	0
269	20240502	162900	33562850	5080	5080	5080	5080	0
270	20240502	162800	33562850	5080	5080	5080	5080	0
271	20240502	162700	33562850	5080	5080	5080	5080	0
272	20240502	162600	33562850	5080	5080	5080	5080	636
273	20240502	162500	33562850	5080	5080	5080	5080	0
274	20240502	162400	33562850	5080	5080	5080	5080	0
275	20240502	162300	33562850	5080	5080	5080	5080	0
276	20240502	162200	33562850	5080	5080	5080	5080	0
277	20240502	162100	33562850	5080	5080	5080	5080	0
278	20240502	162000	33562850	5080	5080	5080	5080	0
279	20240502	161900	33562850	5080	5080	5080	5080	0
280	20240502	161800	33562850	5080	5080	5080	5080	0
281	20240502	161700	33562850	5080	5080	5080	5080	0
282	20240502	161600	33562850	5080	5080	5080	5080	0
283	20240502	161500	33562850	5080	5080	5080	5080	0
284	20240502	161400	33562850	5080	5080	5080	5080	0
285	20240502	161300	33562850	5080	5080	5080	5080	0
286	20240502	161200	33562850	5080	5080	5080	5080	0
287	20240502	161100	33562850	5080	5080	5080	5080	0
288	20240502	161000	33562850	5080	5080	5080	5080	0
289	20240502	160900	33562850	5080	5080	5080	5080	0
290	20240502	160800	33562850	5080	5080	5080	5080	0
291	20240502	160700	33562850	5080	5080	5080	5080	0
292	20240502	160600	33562850	5080	5080	5080	5080	0
293	20240502	160500	33562850	5080	5080	5080	5080	0
294	20240502	160400	33562850	5080	5080	5080	5080	0
295	20240502	160300	33562850	5080	5080	5080	5080	0
296	20240502	160200	33562850	5080	5080	5080	5080	0
297	20240502	160100	33562850	5080	5080	5080	5080	0
298	20240502	160000	33562850	5080	5080	5080	5080	0
299	20240502	155900	33562850	5080	5080	5080	5080	0
300	20240502	155800	33562850	5080	5080	5080	5080	0
301	20240502	155700	33562850	5080	5080	5080	5080	0
302	20240502	155600	33562850	5080	5080	5080	5080	636
303	20240502	155500	33562850	5080	5080	5080	5080	0
304	20240502	155400	33562850	5080	5080	5080	5080	0
305	20240502	155300	33562850	5080	5080	5080	5080	0
306	20240502	155200	33562850	5080	5080	5080	5080	0
307	20240502	155100	33562850	5080	5080	5080	5080	0
308	20240502	155000	33562850	5080	5080	5080	5080	0
309	20240502	154900	33562850	5080	5080	5080	5080	0
310	20240502	154800	33562850	5080	5080	5080	5080	0
311	20240502	154700	33562850	5080	5080	5080	5080	0
312	20240502	154600	33562850	5080	5080	5080	5080	0
313	20240502	154500	33562850	5080	5080	5080	5080	0
314	20240502	154400	33562850	5080	5080	5080	5080	0
315	20240502	154300	33562850	5080	5080	5080	5080	0
316	20240502	154200	33562850	5080	5080	5080	5080	0
317	20240502	154100	33562850	5080	5080	5080	5080	0
318	20240502	154000	33562850	5080	5080	5080	5080	0
319	20240502	153900	33562850	5080	5080	5080	5080	0
320	20240502	153800	33562850	5080	5080	5080	5080	0
321	20240502	153700	33562850	5080	5080	5080	5080	0
322	20240502	153600	33562850	5080	5080	5080	5080	0
323	20240502	153500	33562850	5080	5080	5080	5080	0
324	20240502	153400	33562850	5080	5080	5080	5080	0
325	20240502	153300	33562850	5080	5080	5080	5080	0
326	20240502	153200	33562850	5080	5080	5080	5080	0
327	20240502	153100	33562850	5080	5080	5080	5080	0
328	20240502	153000	33562850	5080	5080	5080	5080	636
329	20240502	152900	30331970	5060	5060	5060	5060	0
330	20240502	152800	30331970	5060	5060	5060	5060	0
331	20240502	152700	30331970	5060	5060	5060	5060	0
332	20240502	152600	30331970	5060	5060	5060	5060	0
333	20240502	152500	30331970	5060	5060	5060	5060	0
334	20240502	152400	30331970	5060	5060	5060	5060	0
335	20240502	152300	30331970	5060	5060	5060	5060	0
336	20240502	152200	30331970	5060	5060	5060	5060	0
337	20240502	152100	30331970	5060	5060	5060	5060	0
338	20240502	152000	30331970	5060	5060	5060	5060	0
339	20240502	151900	30331970	5060	5060	5060	5060	0
340	20240502	151800	30331970	5060	5060	5060	5060	0
341	20240502	151700	30331970	5060	5060	5060	5060	0
342	20240502	151600	30331970	5060	5060	5060	5060	0
343	20240502	151500	30331970	5060	5060	5060	5060	0
344	20240502	151400	30331970	5060	5060	5060	5060	0
345	20240502	151300	30331970	5060	5060	5060	5060	1
346	20240502	151200	30326910	5060	5060	5060	5060	0
347	20240502	151100	30326910	5060	5070	5070	5060	3
348	20240502	151000	30311710	5070	5070	5070	5070	0
349	20240502	150900	30311710	5070	5070	5070	5070	0
350	20240502	150800	30311710	5070	5070	5070	5070	0
351	20240502	150700	30311710	5070	5070	5070	5070	0
352	20240502	150600	30311710	5070	5070	5070	5070	0
353	20240502	150500	30311710	5070	5070	5070	5070	0
354	20240502	150400	30311710	5070	5070	5070	5070	2
355	20240502	150300	30301570	5030	5030	5030	5030	0
356	20240502	150200	30301570	5030	5030	5030	5030	0
357	20240502	150100	30301570	5030	5030	5030	5030	0
358	20240502	150000	30301570	5030	5030	5030	5030	0
359	20240502	145900	30301570	5030	5030	5030	5030	0
360	20240502	145800	30301570	5030	5030	5030	5030	0
361	20240502	145700	30301570	5030	5030	5030	5030	0
362	20240502	145600	30301570	5030	5030	5030	5030	0
363	20240502	145500	30301570	5030	5030	5030	5030	0
364	20240502	145400	30301570	5030	5030	5030	5030	0
365	20240502	145300	30301570	5030	5030	5030	5030	0
366	20240502	145200	30301570	5030	5030	5030	5030	0
367	20240502	145100	30301570	5030	5030	5030	5030	0
368	20240502	145000	30301570	5030	5030	5030	5030	0
369	20240502	144900	30301570	5030	5030	5030	5030	0
370	20240502	144800	30301570	5030	5030	5030	5030	0
371	20240502	144700	30301570	5030	5030	5030	5030	0
372	20240502	144600	30301570	5030	5030	5030	5030	0
373	20240502	144500	30301570	5030	5030	5030	5030	0
374	20240502	144400	30301570	5030	5030	5030	5030	0
375	20240502	144300	30301570	5030	5030	5030	5030	0
376	20240502	144200	30301570	5030	5030	5030	5030	0
377	20240502	144100	30301570	5030	5030	5030	5030	0
378	20240502	144000	30301570	5030	5030	5030	5030	0
379	20240502	143900	30301570	5030	5030	5030	5030	0
380	20240502	143800	30301570	5030	5030	5030	5030	0
381	20240502	143700	30301570	5030	5030	5030	5030	0
382	20240502	143600	30301570	5030	5030	5030	5030	0
383	20240502	143500	30301570	5030	5030	5030	5030	0
384	20240502	143400	30301570	5030	5030	5030	5030	0
385	20240502	143300	30301570	5030	5050	5050	5030	1000
386	20240502	143200	25258780	5050	5050	5050	5050	0
387	20240502	143100	25258780	5050	5050	5050	5050	0
388	20240502	143000	25258780	5050	5050	5050	5050	0
389	20240502	142900	25258780	5050	5050	5050	5050	0
390	20240502	142800	25258780	5050	5060	5060	5050	75
391	20240502	142700	24879630	5070	5070	5070	5070	0
392	20240502	142600	24879630	5070	5070	5070	5070	0
393	20240502	142500	24879630	5070	5070	5070	5070	0
394	20240502	142400	24879630	5070	5070	5070	5070	0
395	20240502	142300	24879630	5070	5070	5070	5070	0
396	20240502	142200	24879630	5070	5070	5070	5070	0
397	20240502	142100	24879630	5070	5070	5070	5070	0
398	20240502	142000	24879630	5070	5070	5070	5070	0
399	20240502	141900	24879630	5070	5070	5070	5070	0
400	20240502	141800	24879630	5070	5070	5070	5070	0
401	20240502	141700	24879630	5070	5070	5070	5070	20
402	20240502	141600	24778230	5070	5070	5070	5070	0
403	20240502	141500	24778230	5070	5070	5070	5070	0
404	20240502	141400	24778230	5070	5070	5070	5070	0
405	20240502	141300	24778230	5070	5070	5070	5070	0
406	20240502	141200	24778230	5070	5070	5070	5070	0
407	20240502	141100	24778230	5070	5070	5070	5070	0
408	20240502	141000	24778230	5070	5070	5070	5070	0
409	20240502	140900	24778230	5070	5070	5070	5070	0
410	20240502	140800	24778230	5070	5070	5070	5070	0
411	20240502	140700	24778230	5070	5070	5070	5070	0
412	20240502	140600	24778230	5070	5070	5070	5070	0
413	20240502	140500	24778230	5070	5070	5070	5070	0
414	20240502	140400	24778230	5070	5070	5070	5070	0
415	20240502	140300	24778230	5070	5070	5070	5070	0
416	20240502	140200	24778230	5070	5070	5070	5070	0
417	20240502	140100	24778230	5070	5070	5070	5070	0
418	20240502	140000	24778230	5070	5070	5070	5070	0
419	20240502	135900	24778230	5070	5070	5070	5070	0
420	20240502	135800	24778230	5070	5070	5070	5070	0
421	20240502	135700	24778230	5070	5070	5070	5070	0
422	20240502	135600	24778230	5070	5070	5070	5070	0
423	20240502	135500	24778230	5070	5070	5070	5070	0
424	20240502	135400	24778230	5070	5070	5070	5070	0
425	20240502	135300	24778230	5070	5070	5070	5070	0
426	20240502	135200	24778230	5070	5070	5070	5070	0
427	20240502	135100	24778230	5070	5070	5070	5070	0
428	20240502	135000	24778230	5070	5070	5070	5070	100
429	20240502	134900	24271230	5070	5070	5070	5070	0
430	20240502	134800	24271230	5070	5070	5070	5070	0
431	20240502	134700	24271230	5070	5070	5070	5070	1
432	20240502	134600	24266160	5050	5050	5050	5050	0
433	20240502	134500	24266160	5050	5050	5050	5050	0
434	20240502	134400	24266160	5050	5050	5050	5050	0
435	20240502	134300	24266160	5050	5050	5050	5050	0
436	20240502	134200	24266160	5050	5050	5050	5050	0
437	20240502	134100	24266160	5050	5050	5050	5050	0
438	20240502	134000	24266160	5050	5070	5070	5050	404
439	20240502	133900	22225260	5070	5070	5070	5070	0
440	20240502	133800	22225260	5070	5070	5070	5070	0
441	20240502	133700	22225260	5070	5070	5070	5070	3
442	20240502	133600	22210050	5070	5070	5070	5070	0
443	20240502	133500	22210050	5070	5070	5070	5070	0
444	20240502	133400	22210050	5070	5070	5070	5070	0
445	20240502	133300	22210050	5070	5070	5070	5070	0
446	20240502	133200	22210050	5070	5070	5070	5070	4
447	20240502	133100	22189770	5070	5070	5070	5070	0
448	20240502	133000	22189770	5070	5070	5070	5070	0
449	20240502	132900	22189770	5070	5070	5070	5070	0
450	20240502	132800	22189770	5070	5070	5070	5070	0
451	20240502	132700	22189770	5070	5070	5070	5070	0
452	20240502	132600	22189770	5070	5070	5070	5070	0
453	20240502	132500	22189770	5070	5070	5070	5070	0
454	20240502	132400	22189770	5070	5070	5070	5070	0
455	20240502	132300	22189770	5070	5070	5070	5070	1
456	20240502	132200	22184700	5060	5060	5060	5060	0
457	20240502	132100	22184700	5060	5060	5060	5060	0
458	20240502	132000	22184700	5060	5060	5060	5060	0
459	20240502	131900	22184700	5060	5060	5060	5060	0
460	20240502	131800	22184700	5060	5060	5060	5060	0
461	20240502	131700	22184700	5060	5060	5060	5060	0
462	20240502	131600	22184700	5060	5060	5060	5060	0
463	20240502	131500	22184700	5060	5060	5060	5060	0
464	20240502	131400	22184700	5060	5060	5060	5060	0
465	20240502	131300	22184700	5060	5060	5060	5060	0
466	20240502	131200	22184700	5060	5060	5060	5060	0
467	20240502	131100	22184700	5060	5060	5060	5060	0
468	20240502	131000	22184700	5060	5060	5060	5060	0
469	20240502	130900	22184700	5060	5060	5060	5060	0
470	20240502	130800	22184700	5060	5060	5060	5060	0
471	20240502	130700	22184700	5060	5060	5060	5060	0
472	20240502	130600	22184700	5060	5060	5060	5060	0
473	20240502	130500	22184700	5060	5060	5060	5060	0
474	20240502	130400	22184700	5060	5060	5060	5060	0
475	20240502	130300	22184700	5060	5060	5060	5060	0
476	20240502	130200	22184700	5060	5060	5060	5060	0
477	20240502	130100	22184700	5060	5060	5060	5060	0
478	20240502	130000	22184700	5060	5060	5060	5060	0
479	20240502	125900	22184700	5060	5060	5060	5060	0
480	20240502	125800	22184700	5060	5060	5060	5060	0
481	20240502	125700	22184700	5060	5060	5060	5060	0
482	20240502	125600	22184700	5060	5060	5060	5060	0
483	20240502	125500	22184700	5060	5060	5060	5060	0
484	20240502	125400	22184700	5060	5060	5060	5060	0
485	20240502	125300	22184700	5060	5060	5060	5060	0
486	20240502	125200	22184700	5060	5060	5060	5060	0
487	20240502	125100	22184700	5060	5060	5060	5060	0
488	20240502	125000	22184700	5060	5060	5060	5060	242
489	20240502	124900	20960180	5060	5060	5060	5060	0
490	20240502	124800	20960180	5060	5060	5060	5060	0
491	20240502	124700	20960180	5060	5060	5060	5060	0
492	20240502	124600	20960180	5060	5060	5060	5060	0
493	20240502	124500	20960180	5060	5060	5060	5060	0
494	20240502	124400	20960180	5060	5060	5060	5060	0
495	20240502	124300	20960180	5060	5060	5060	5060	2
496	20240502	124200	20950060	5060	5060	5060	5060	1
497	20240502	124100	20945000	5060	5060	5060	5060	0
498	20240502	124000	20945000	5060	5060	5060	5060	0
499	20240502	123900	20945000	5060	5060	5060	5060	0
500	20240502	123800	20945000	5060	5060	5060	5060	0
501	20240502	123700	20945000	5060	5060	5060	5060	400
502	20240502	123600	18921000	5060	5060	5060	5060	0
503	20240502	123500	18921000	5060	5060	5060	5060	0
504	20240502	123400	18921000	5060	5060	5060	5060	0
505	20240502	123300	18921000	5060	5060	5060	5060	0
506	20240502	123200	18921000	5060	5060	5060	5060	0
507	20240502	123100	18921000	5060	5060	5060	5060	1
508	20240502	123000	18915940	5050	5050	5050	5050	0
509	20240502	122900	18915940	5050	5050	5050	5050	0
510	20240502	122800	18915940	5050	5050	5050	5050	0
511	20240502	122700	18915940	5050	5050	5050	5050	0
512	20240502	122600	18915940	5050	5050	5050	5050	0
513	20240502	122500	18915940	5050	5050	5050	5050	0
514	20240502	122400	18915940	5050	5050	5050	5050	0
515	20240502	122300	18915940	5050	5050	5050	5050	0
516	20240502	122200	18915940	5050	5050	5050	5050	0
517	20240502	122100	18915940	5050	5050	5050	5050	0
518	20240502	122000	18915940	5050	5050	5050	5050	0
519	20240502	121900	18915940	5050	5050	5050	5050	0
520	20240502	121800	18915940	5050	5050	5050	5050	0
521	20240502	121700	18915940	5050	5050	5050	5050	0
522	20240502	121600	18915940	5050	5050	5050	5050	0
523	20240502	121500	18915940	5050	5050	5050	5050	50
524	20240502	121400	18663440	5050	5050	5050	5050	367
525	20240502	121300	16810090	5060	5060	5060	5060	0
526	20240502	121200	16810090	5060	5060	5060	5060	0
527	20240502	121100	16810090	5060	5060	5060	5060	0
528	20240502	121000	16810090	5060	5060	5060	5060	0
529	20240502	120900	16810090	5060	5060	5060	5060	0
530	20240502	120800	16810090	5060	5060	5060	5060	0
531	20240502	120700	16810090	5060	5060	5060	5060	0
532	20240502	120600	16810090	5060	5060	5060	5060	0
533	20240502	120500	16810090	5060	5060	5060	5060	0
534	20240502	120400	16810090	5060	5060	5060	5060	0
535	20240502	120300	16810090	5060	5060	5060	5060	0
536	20240502	120200	16810090	5060	5060	5060	5060	0
537	20240502	120100	16810090	5060	5060	5060	5060	0
538	20240502	120000	16810090	5060	5060	5060	5060	0
539	20240502	115900	16810090	5060	5060	5060	5060	0
540	20240502	115800	16810090	5060	5060	5060	5060	0
541	20240502	115700	16810090	5060	5060	5060	5060	0
542	20240502	115600	16810090	5060	5060	5060	5060	0
543	20240502	115500	16810090	5060	5060	5060	5060	0
544	20240502	115400	16810090	5060	5060	5060	5060	0
545	20240502	115300	16810090	5060	5060	5060	5060	0
546	20240502	115200	16810090	5060	5060	5060	5060	0
547	20240502	115100	16810090	5060	5060	5060	5060	0
548	20240502	115000	16810090	5060	5060	5060	5060	0
549	20240502	114900	16810090	5060	5060	5060	5060	0
550	20240502	114800	16810090	5060	5060	5060	5060	0
551	20240502	114700	16810090	5060	5060	5060	5060	0
552	20240502	114600	16810090	5060	5060	5060	5060	0
553	20240502	114500	16810090	5060	5060	5060	5060	2
554	20240502	114400	16799970	5060	5060	5060	5060	0
555	20240502	114300	16799970	5060	5060	5060	5060	0
556	20240502	114200	16799970	5060	5060	5060	5060	0
557	20240502	114100	16799970	5060	5060	5060	5060	1
558	20240502	114000	16794910	5060	5060	5060	5060	0
559	20240502	113900	16794910	5060	5060	5060	5060	0
560	20240502	113800	16794910	5060	5060	5060	5060	100
561	20240502	113700	16288910	5060	5060	5060	5060	0
562	20240502	113600	16288910	5060	5060	5060	5060	0
563	20240502	113500	16288910	5060	5060	5060	5060	0
564	20240502	113400	16288910	5060	5060	5060	5060	0
565	20240502	113300	16288910	5060	5060	5060	5060	0
566	20240502	113200	16288910	5060	5060	5060	5060	0
567	20240502	113100	16288910	5060	5060	5060	5060	0
568	20240502	113000	16288910	5060	5060	5060	5060	0
569	20240502	112900	16288910	5060	5060	5060	5060	0
570	20240502	112800	16288910	5060	5060	5060	5060	200
571	20240502	112700	15276910	5050	5050	5050	5050	0
572	20240502	112600	15276910	5050	5050	5050	5050	0
573	20240502	112500	15276910	5050	5050	5050	5050	0
574	20240502	112400	15276910	5050	5050	5050	5050	0
575	20240502	112300	15276910	5050	5050	5050	5050	0
576	20240502	112200	15276910	5050	5050	5050	5050	0
577	20240502	112100	15276910	5050	5050	5050	5050	0
578	20240502	112000	15276910	5050	5050	5050	5050	0
579	20240502	111900	15276910	5050	5050	5050	5050	0
580	20240502	111800	15276910	5050	5050	5050	5050	0
581	20240502	111700	15276910	5050	5050	5050	5050	0
582	20240502	111600	15276910	5050	5050	5050	5050	0
583	20240502	111500	15276910	5050	5050	5050	5050	0
584	20240502	111400	15276910	5050	5050	5050	5050	0
585	20240502	111300	15276910	5050	5050	5050	5050	0
586	20240502	111200	15276910	5050	5050	5050	5050	0
587	20240502	111100	15276910	5050	5050	5050	5050	0
588	20240502	111000	15276910	5050	5050	5050	5050	0
589	20240502	110900	15276910	5050	5050	5050	5050	0
590	20240502	110800	15276910	5050	5050	5050	5050	0
591	20240502	110700	15276910	5050	5050	5050	5050	0
592	20240502	110600	15276910	5050	5050	5050	5050	0
593	20240502	110500	15276910	5050	5050	5050	5050	0
594	20240502	110400	15276910	5050	5050	5050	5050	0
595	20240502	110300	15276910	5050	5050	5050	5050	0
596	20240502	110200	15276910	5050	5050	5050	5050	10
597	20240502	110100	15226410	5060	5060	5060	5060	0
598	20240502	110000	15226410	5060	5060	5060	5060	0
599	20240502	105900	15226410	5060	5060	5060	5060	0
600	20240502	105800	15226410	5060	5060	5060	5060	141
601	20240502	105700	14512950	5060	5060	5060	5060	43
602	20240502	105600	14295370	5060	5060	5060	5060	0
603	20240502	105500	14295370	5060	5060	5060	5060	0
604	20240502	105400	14295370	5060	5060	5060	5060	0
605	20240502	105300	14295370	5060	5060	5060	5060	0
606	20240502	105200	14295370	5060	5060	5060	5060	0
607	20240502	105100	14295370	5060	5060	5060	5060	0
608	20240502	105000	14295370	5060	5060	5060	5060	0
609	20240502	104900	14295370	5060	5060	5060	5060	0
610	20240502	104800	14295370	5060	5060	5060	5060	0
611	20240502	104700	14295370	5060	5060	5060	5060	0
612	20240502	104600	14295370	5060	5060	5060	5060	39
613	20240502	104500	14098030	5060	5060	5060	5060	0
614	20240502	104400	14098030	5060	5060	5060	5060	0
615	20240502	104300	14098030	5060	5060	5060	5060	0
616	20240502	104200	14098030	5060	5060	5060	5060	0
617	20240502	104100	14098030	5060	5060	5060	5060	0
618	20240502	104000	14098030	5060	5060	5060	5060	0
619	20240502	103900	14098030	5060	5060	5060	5060	0
620	20240502	103800	14098030	5060	5060	5060	5060	0
621	20240502	103700	14098030	5060	5060	5060	5060	0
622	20240502	103600	14098030	5060	5060	5060	5060	0
623	20240502	103500	14098030	5060	5060	5060	5060	0
624	20240502	103400	14098030	5060	5060	5060	5060	0
625	20240502	103300	14098030	5060	5060	5060	5060	0
626	20240502	103200	14098030	5060	5060	5060	5060	0
627	20240502	103100	14098030	5060	5060	5060	5060	124
628	20240502	103000	13470590	5060	5060	5060	5060	0
629	20240502	102900	13470590	5060	5060	5060	5060	0
630	20240502	102800	13470590	5060	5060	5060	5060	0
631	20240502	102700	13470590	5060	5060	5060	5060	0
632	20240502	102600	13470590	5060	5060	5060	5060	0
633	20240502	102500	13470590	5060	5080	5080	5060	173
634	20240502	102400	12591950	5080	5080	5080	5080	50
635	20240502	102300	12337950	5080	5080	5080	5080	918
636	20240502	102200	7674510	5090	5090	5090	5090	0
637	20240502	102100	7674510	5090	5090	5090	5090	0
638	20240502	102000	7674510	5090	5090	5090	5090	0
639	20240502	101900	7674510	5090	5090	5090	5090	100
640	20240502	101800	7165510	5090	5090	5090	5090	0
641	20240502	101700	7165510	5090	5090	5090	5090	0
642	20240502	101600	7165510	5090	5090	5090	5090	0
643	20240502	101500	7165510	5090	5090	5090	5090	0
644	20240502	101400	7165510	5090	5090	5090	5090	0
645	20240502	101300	7165510	5090	5090	5090	5090	0
646	20240502	101200	7165510	5090	5090	5090	5090	2
647	20240502	101100	7155330	5090	5090	5090	5090	0
648	20240502	101000	7155330	5090	5090	5090	5090	0
649	20240502	100900	7155330	5090	5090	5090	5090	1
650	20240502	100800	7150240	5090	5090	5090	5090	1
651	20240502	100700	7145150	5080	5080	5080	5080	0
652	20240502	100600	7145150	5080	5080	5080	5080	0
653	20240502	100500	7145150	5080	5080	5080	5080	0
654	20240502	100400	7145150	5080	5080	5080	5080	0
655	20240502	100300	7145150	5080	5080	5080	5080	0
656	20240502	100200	7145150	5080	5080	5080	5080	62
657	20240502	100100	6830190	5090	5090	5090	5090	0
658	20240502	100000	6830190	5090	5090	5090	5090	0
659	20240502	095900	6830190	5090	5090	5090	5090	0
660	20240502	095800	6830190	5090	5090	5090	5090	0
661	20240502	095700	6830190	5090	5090	5090	5090	0
662	20240502	095600	6830190	5090	5090	5090	5090	0
663	20240502	095500	6830190	5090	5090	5090	5090	0
664	20240502	095400	6830190	5090	5090	5090	5090	0
665	20240502	095300	6830190	5090	5090	5090	5090	0
666	20240502	095200	6830190	5090	5090	5090	5090	0
667	20240502	095100	6830190	5090	5090	5090	5090	300
668	20240502	095000	5303190	5080	5080	5080	5080	0
669	20240502	094900	5303190	5080	5080	5080	5080	22
670	20240502	094800	5191430	5080	5080	5080	5080	0
671	20240502	094700	5191430	5080	5080	5080	5080	0
672	20240502	094600	5191430	5080	5080	5080	5080	60
673	20240502	094500	4886630	5080	5080	5080	5080	0
674	20240502	094400	4886630	5080	5080	5080	5080	30
675	20240502	094300	4734230	5080	5080	5080	5080	0
676	20240502	094200	4734230	5080	5080	5080	5080	100
677	20240502	094100	4226230	5080	5080	5080	5080	0
678	20240502	094000	4226230	5080	5080	5080	5080	0
679	20240502	093900	4226230	5080	5080	5080	5080	58
680	20240502	093800	3931590	5080	5080	5080	5080	50
681	20240502	093700	3677590	5080	5080	5080	5080	0
682	20240502	093600	3677590	5080	5080	5080	5080	196
683	20240502	093500	2681910	5070	5070	5070	5070	18
684	20240502	093400	2590650	5070	5070	5070	5070	0
685	20240502	093300	2590650	5070	5070	5070	5070	21
686	20240502	093200	2484180	5070	5070	5070	5070	51
687	20240502	093100	2225610	5070	5070	5070	5070	150
688	20240502	093000	1465110	5070	5070	5070	5070	0
689	20240502	092900	1465110	5070	5070	5070	5070	200
690	20240502	092800	451110	5070	5070	5070	5070	0
691	20240502	092700	451110	5070	5070	5070	5070	0
692	20240502	092600	451110	5070	5070	5070	5070	0
693	20240502	092500	451110	5070	5070	5070	5070	0
694	20240502	092400	451110	5070	5070	5070	5070	78
695	20240502	092300	55650	5070	5070	5070	5070	0
696	20240502	092200	55650	5070	5070	5070	5070	0
697	20240502	092100	55650	5070	5070	5070	5070	0
698	20240502	092000	55650	5070	5070	5070	5070	2
699	20240502	091900	45510	5070	5070	5070	5070	0
700	20240502	091800	45510	5070	5070	5070	5070	0
701	20240502	091700	45510	5070	5070	5070	5070	0
702	20240502	091600	45510	5070	5070	5070	5070	0
703	20240502	091500	45510	5070	5070	5070	5070	0
704	20240502	091400	45510	5070	5070	5070	5070	2
705	20240502	091300	35370	5070	5070	5070	5070	1
706	20240502	091200	30300	5070	5070	5070	5070	0
707	20240502	091100	30300	5070	5070	5070	5070	0
708	20240502	091000	30300	5070	5070	5070	5070	2
709	20240502	090900	20160	5040	5040	5040	5040	0
710	20240502	090800	20160	5040	5040	5040	5040	0
711	20240502	090700	20160	5040	5040	5040	5040	0
712	20240502	090600	20160	5040	5040	5040	5040	0
713	20240502	090500	20160	5040	5040	5040	5040	0
714	20240502	090400	20160	5040	5040	5040	5040	0
715	20240502	090300	20160	5040	5040	5040	5040	0
716	20240502	090200	20160	5040	5040	5040	5040	0
717	20240502	090100	20160	5040	5040	5040	5040	0
718	20240502	090000	20160	5040	5040	5040	5040	4