KissMeData/023150/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	185100	12360500	5040	5040	5040	5040	144
3	20250502	185000	12360500	5040	5040	5040	5040	0
4	20250502	184900	12360500	5040	5040	5040	5040	0
5	20250502	184800	12360500	5040	5040	5040	5040	0
6	20250502	184700	12360500	5040	5040	5040	5040	0
7	20250502	184600	12360500	5040	5040	5040	5040	0
8	20250502	184500	12360500	5040	5040	5040	5040	0
9	20250502	184400	12360500	5040	5040	5040	5040	0
10	20250502	184300	12360500	5040	5040	5040	5040	0
11	20250502	184200	12360500	5040	5040	5040	5040	0
12	20250502	184100	12360500	5040	5040	5040	5040	0
13	20250502	184000	12360500	5040	5040	5040	5040	0
14	20250502	183900	12360500	5040	5040	5040	5040	0
15	20250502	183800	12360500	5040	5040	5040	5040	0
16	20250502	183700	12360500	5040	5040	5040	5040	0
17	20250502	183600	12360500	5040	5040	5040	5040	0
18	20250502	183500	12360500	5040	5040	5040	5040	0
19	20250502	183400	12360500	5040	5040	5040	5040	0
20	20250502	183300	12360500	5040	5040	5040	5040	0
21	20250502	183200	12360500	5040	5040	5040	5040	0
22	20250502	183100	12360500	5040	5040	5040	5040	0
23	20250502	183000	12360500	5040	5040	5040	5040	0
24	20250502	182900	12360500	5040	5040	5040	5040	0
25	20250502	182800	12360500	5040	5040	5040	5040	0
26	20250502	182700	12360500	5040	5040	5040	5040	0
27	20250502	182600	12360500	5040	5040	5040	5040	0
28	20250502	182500	12360500	5040	5040	5040	5040	0
29	20250502	182400	12360500	5040	5040	5040	5040	0
30	20250502	182300	12360500	5040	5040	5040	5040	0
31	20250502	182200	12360500	5040	5040	5040	5040	0
32	20250502	182100	12360500	5040	5040	5040	5040	144
33	20250502	182000	12360500	5040	5040	5040	5040	0
34	20250502	181900	12360500	5040	5040	5040	5040	0
35	20250502	181800	12360500	5040	5040	5040	5040	0
36	20250502	181700	12360500	5040	5040	5040	5040	0
37	20250502	181600	12360500	5040	5040	5040	5040	0
38	20250502	181500	12360500	5040	5040	5040	5040	0
39	20250502	181400	12360500	5040	5040	5040	5040	0
40	20250502	181300	12360500	5040	5040	5040	5040	0
41	20250502	181200	12360500	5040	5040	5040	5040	0
42	20250502	181100	12360500	5040	5040	5040	5040	0
43	20250502	181000	12360500	5040	5040	5040	5040	0
44	20250502	180900	12360500	5040	5040	5040	5040	0
45	20250502	180800	12360500	5040	5040	5040	5040	0
46	20250502	180700	12360500	5040	5040	5040	5040	0
47	20250502	180600	12360500	5040	5040	5040	5040	0
48	20250502	180500	12360500	5040	5040	5040	5040	0
49	20250502	180400	12360500	5040	5040	5040	5040	0
50	20250502	180300	12360500	5040	5040	5040	5040	0
51	20250502	180200	12360500	5040	5040	5040	5040	0
52	20250502	180100	12360500	5040	5040	5040	5040	0
53	20250502	180000	12360500	5040	5040	5040	5040	0
54	20250502	175900	12360500	5040	5040	5040	5040	0
55	20250502	175800	12360500	5040	5040	5040	5040	0
56	20250502	175700	12360500	5040	5040	5040	5040	0
57	20250502	175600	12360500	5040	5040	5040	5040	0
58	20250502	175500	12360500	5040	5040	5040	5040	0
59	20250502	175400	12360500	5040	5040	5040	5040	0
60	20250502	175300	12360500	5040	5040	5040	5040	0
61	20250502	175200	12360500	5040	5040	5040	5040	0
62	20250502	175100	12360500	5040	5040	5040	5040	144
63	20250502	175000	12360500	5040	5040	5040	5040	0
64	20250502	174900	12360500	5040	5040	5040	5040	0
65	20250502	174800	12360500	5040	5040	5040	5040	0
66	20250502	174700	12360500	5040	5040	5040	5040	0
67	20250502	174600	12360500	5040	5040	5040	5040	0
68	20250502	174500	12360500	5040	5040	5040	5040	0
69	20250502	174400	12360500	5040	5040	5040	5040	0
70	20250502	174300	12360500	5040	5040	5040	5040	0
71	20250502	174200	12360500	5040	5040	5040	5040	0
72	20250502	174100	12360500	5040	5040	5040	5040	0
73	20250502	174000	12360500	5040	5040	5040	5040	0
74	20250502	173900	12360500	5040	5040	5040	5040	0
75	20250502	173800	12360500	5040	5040	5040	5040	0
76	20250502	173700	12360500	5040	5040	5040	5040	0
77	20250502	173600	12360500	5040	5040	5040	5040	0
78	20250502	173500	12360500	5040	5040	5040	5040	0
79	20250502	173400	12360500	5040	5040	5040	5040	0
80	20250502	173300	12360500	5040	5040	5040	5040	0
81	20250502	173200	12360500	5040	5040	5040	5040	0
82	20250502	173100	12360500	5040	5040	5040	5040	0
83	20250502	173000	12360500	5040	5040	5040	5040	0
84	20250502	172900	12360500	5040	5040	5040	5040	0
85	20250502	172800	12360500	5040	5040	5040	5040	0
86	20250502	172700	12360500	5040	5040	5040	5040	0
87	20250502	172600	12360500	5040	5040	5040	5040	0
88	20250502	172500	12360500	5040	5040	5040	5040	0
89	20250502	172400	12360500	5040	5040	5040	5040	0
90	20250502	172300	12360500	5040	5040	5040	5040	0
91	20250502	172200	12360500	5040	5040	5040	5040	0
92	20250502	172100	12360500	5040	5040	5040	5040	144
93	20250502	172000	12360500	5040	5040	5040	5040	0
94	20250502	171900	12360500	5040	5040	5040	5040	0
95	20250502	171800	12360500	5040	5040	5040	5040	0
96	20250502	171700	12360500	5040	5040	5040	5040	0
97	20250502	171600	12360500	5040	5040	5040	5040	0
98	20250502	171500	12360500	5040	5040	5040	5040	0
99	20250502	171400	12360500	5040	5040	5040	5040	0
100	20250502	171300	12360500	5040	5040	5040	5040	0
101	20250502	171200	12360500	5040	5040	5040	5040	0
102	20250502	171100	12360500	5040	5040	5040	5040	0
103	20250502	171000	12360500	5040	5040	5040	5040	0
104	20250502	170900	12360500	5040	5040	5040	5040	0
105	20250502	170800	12360500	5040	5040	5040	5040	0
106	20250502	170700	12360500	5040	5040	5040	5040	0
107	20250502	170600	12360500	5040	5040	5040	5040	0
108	20250502	170500	12360500	5040	5040	5040	5040	0
109	20250502	170400	12360500	5040	5040	5040	5040	0
110	20250502	170300	12360500	5040	5040	5040	5040	0
111	20250502	170200	12360500	5040	5040	5040	5040	0
112	20250502	170100	12360500	5040	5040	5040	5040	0
113	20250502	170000	12360500	5040	5040	5040	5040	0
114	20250502	165900	12360500	5040	5040	5040	5040	0
115	20250502	165800	12360500	5040	5040	5040	5040	0
116	20250502	165700	12360500	5040	5040	5040	5040	0
117	20250502	165600	12360500	5040	5040	5040	5040	0
118	20250502	165500	12360500	5040	5040	5040	5040	0
119	20250502	165400	12360500	5040	5040	5040	5040	0
120	20250502	165300	12360500	5040	5040	5040	5040	0
121	20250502	165200	12360500	5040	5040	5040	5040	0
122	20250502	165100	12360500	5040	5040	5040	5040	144
123	20250502	165000	12360500	5040	5040	5040	5040	0
124	20250502	164900	12360500	5040	5040	5040	5040	0
125	20250502	164800	12360500	5040	5040	5040	5040	0
126	20250502	164700	12360500	5040	5040	5040	5040	0
127	20250502	164600	12360500	5040	5040	5040	5040	0
128	20250502	164500	12360500	5040	5040	5040	5040	0
129	20250502	164400	12360500	5040	5040	5040	5040	0
130	20250502	164300	12360500	5040	5040	5040	5040	0
131	20250502	164200	12360500	5040	5040	5040	5040	0
132	20250502	164100	12360500	5040	5040	5040	5040	0
133	20250502	164000	12360500	5040	5040	5040	5040	0
134	20250502	163900	12360500	5040	5040	5040	5040	0
135	20250502	163800	12360500	5040	5040	5040	5040	0
136	20250502	163700	12360500	5040	5040	5040	5040	0
137	20250502	163600	12360500	5040	5040	5040	5040	0
138	20250502	163500	12360500	5040	5040	5040	5040	0
139	20250502	163400	12360500	5040	5040	5040	5040	0
140	20250502	163300	12360500	5040	5040	5040	5040	0
141	20250502	163200	12360500	5040	5040	5040	5040	0
142	20250502	163100	12360500	5040	5040	5040	5040	0
143	20250502	163000	12360500	5040	5040	5040	5040	0
144	20250502	162900	12360500	5040	5040	5040	5040	0
145	20250502	162800	12360500	5040	5040	5040	5040	0
146	20250502	162700	12360500	5040	5040	5040	5040	0
147	20250502	162600	12360500	5040	5040	5040	5040	0
148	20250502	162500	12360500	5040	5040	5040	5040	0
149	20250502	162400	12360500	5040	5040	5040	5040	0
150	20250502	162300	12360500	5040	5040	5040	5040	0
151	20250502	162200	12360500	5040	5040	5040	5040	0
152	20250502	162100	12360500	5040	5040	5040	5040	144
153	20250502	162000	12360500	5040	5040	5040	5040	0
154	20250502	161900	12360500	5040	5040	5040	5040	0
155	20250502	161800	12360500	5040	5040	5040	5040	0
156	20250502	161700	12360500	5040	5040	5040	5040	0
157	20250502	161600	12360500	5040	5040	5040	5040	0
158	20250502	161500	12360500	5040	5040	5040	5040	0
159	20250502	161400	12360500	5040	5040	5040	5040	0
160	20250502	161300	12360500	5040	5040	5040	5040	0
161	20250502	161200	12360500	5040	5040	5040	5040	0
162	20250502	161100	12360500	5040	5040	5040	5040	0
163	20250502	161000	12360500	5040	5040	5040	5040	0
164	20250502	160900	12360500	5040	5040	5040	5040	0
165	20250502	160800	12360500	5040	5040	5040	5040	0
166	20250502	160700	12360500	5040	5040	5040	5040	0
167	20250502	160600	12360500	5040	5040	5040	5040	0
168	20250502	160500	12360500	5040	5040	5040	5040	0
169	20250502	160400	12360500	5040	5040	5040	5040	0
170	20250502	160300	12360500	5040	5040	5040	5040	0
171	20250502	160200	12360500	5040	5040	5040	5040	0
172	20250502	160100	12360500	5040	5040	5040	5040	0
173	20250502	160000	12360500	5040	5040	5040	5040	0
174	20250502	155900	12360500	5040	5040	5040	5040	0
175	20250502	155800	12360500	5040	5040	5040	5040	0
176	20250502	155700	12360500	5040	5040	5040	5040	0
177	20250502	155600	12360500	5040	5040	5040	5040	0
178	20250502	155500	12360500	5040	5040	5040	5040	0
179	20250502	155400	12360500	5040	5040	5040	5040	0
180	20250502	155300	12360500	5040	5040	5040	5040	0
181	20250502	155200	12360500	5040	5040	5040	5040	0
182	20250502	155100	12360500	5040	5040	5040	5040	144
183	20250502	155000	12360500	5040	5040	5040	5040	0
184	20250502	154900	12360500	5040	5040	5040	5040	0
185	20250502	154800	12360500	5040	5040	5040	5040	0
186	20250502	154700	12360500	5040	5040	5040	5040	0
187	20250502	154600	12360500	5040	5040	5040	5040	0
188	20250502	154500	12360500	5040	5040	5040	5040	0
189	20250502	154400	12360500	5040	5040	5040	5040	0
190	20250502	154300	12360500	5040	5040	5040	5040	0
191	20250502	154200	12360500	5040	5040	5040	5040	0
192	20250502	154100	12360500	5040	5040	5040	5040	0
193	20250502	154000	12360500	5040	5040	5040	5040	0
194	20250502	153900	12360500	5040	5040	5040	5040	0
195	20250502	153800	12360500	5040	5040	5040	5040	0
196	20250502	153700	12360500	5040	5040	5040	5040	0
197	20250502	153600	12360500	5040	5040	5040	5040	0
198	20250502	153500	12360500	5040	5040	5040	5040	0
199	20250502	153400	12360500	5040	5040	5040	5040	0
200	20250502	153300	12360500	5040	5040	5040	5040	0
201	20250502	153200	12360500	5040	5040	5040	5040	0
202	20250502	153100	12360500	5040	5040	5040	5040	0
203	20250502	153000	12360500	5040	5040	5040	5040	144
204	20250502	152900	11634740	5040	5040	5040	5040	0
205	20250502	152800	11634740	5040	5040	5040	5040	0
206	20250502	152700	11634740	5040	5040	5040	5040	0
207	20250502	152600	11634740	5040	5040	5040	5040	0
208	20250502	152500	11634740	5040	5040	5040	5040	0
209	20250502	152400	11634740	5040	5040	5040	5040	0
210	20250502	152300	11634740	5040	5040	5040	5040	0
211	20250502	152200	11634740	5040	5040	5040	5040	0
212	20250502	152100	11634740	5040	5040	5040	5040	0
213	20250502	152000	11634740	5040	5040	5040	5040	0
214	20250502	151900	11634740	5040	5040	5040	5040	0
215	20250502	151800	11634740	5040	5040	5040	5040	0
216	20250502	151700	11634740	5040	5040	5040	5040	0
217	20250502	151600	11634740	5040	5040	5040	5040	0
218	20250502	151500	11634740	5040	5040	5040	5040	0
219	20250502	151400	11634740	5040	5040	5040	5040	0
220	20250502	151300	11634740	5040	5040	5040	5040	0
221	20250502	151200	11634740	5040	5040	5040	5040	0
222	20250502	151100	11634740	5040	5040	5040	5040	0
223	20250502	151000	11634740	5040	5040	5040	5040	0
224	20250502	150900	11634740	5040	5040	5040	5040	0
225	20250502	150800	11634740	5040	5040	5040	5040	0
226	20250502	150700	11634740	5040	5040	5040	5040	1
227	20250502	150600	11629700	5040	5020	5040	5010	171
228	20250502	150500	10771950	5030	5030	5030	5030	0
229	20250502	150400	10771950	5030	5030	5030	5030	8
230	20250502	150300	10731710	5040	5040	5040	5040	0
231	20250502	150200	10731710	5040	5040	5040	5040	0
232	20250502	150100	10731710	5040	5040	5040	5040	0
233	20250502	150000	10731710	5040	5040	5040	5040	0
234	20250502	145900	10731710	5040	5040	5040	5040	0
235	20250502	145800	10731710	5040	5040	5040	5040	0
236	20250502	145700	10731710	5040	5040	5040	5040	0
237	20250502	145600	10731710	5040	5040	5040	5040	0
238	20250502	145500	10731710	5040	5040	5040	5040	0
239	20250502	145400	10731710	5040	5040	5040	5040	0
240	20250502	145300	10731710	5040	5040	5040	5040	0
241	20250502	145200	10731710	5040	5040	5040	5040	0
242	20250502	145100	10731710	5040	5040	5040	5040	0
243	20250502	145000	10731710	5040	5040	5040	5040	0
244	20250502	144900	10731710	5040	5040	5040	5040	0
245	20250502	144800	10731710	5040	5040	5040	5040	0
246	20250502	144700	10731710	5040	5040	5040	5040	0
247	20250502	144600	10731710	5040	5040	5040	5040	0
248	20250502	144500	10731710	5040	5040	5040	5040	0
249	20250502	144400	10731710	5040	5040	5040	5040	0
250	20250502	144300	10731710	5040	5040	5040	5040	0
251	20250502	144200	10731710	5040	5040	5040	5040	0
252	20250502	144100	10731710	5040	5040	5040	5040	1
253	20250502	144000	10726670	5035	5035	5035	5035	10
254	20250502	143900	10676320	5040	5040	5040	5040	0
255	20250502	143800	10676320	5040	5040	5040	5040	0
256	20250502	143700	10676320	5040	5040	5040	5040	0
257	20250502	143600	10676320	5040	5040	5040	5040	0
258	20250502	143500	10676320	5040	5040	5040	5040	0
259	20250502	143400	10676320	5040	5040	5040	5040	0
260	20250502	143300	10676320	5040	5040	5040	5040	0
261	20250502	143200	10676320	5040	5040	5040	5040	1
262	20250502	143100	10671280	5040	5040	5040	5040	0
263	20250502	143000	10671280	5040	5040	5040	5040	0
264	20250502	142900	10671280	5040	5040	5040	5040	0
265	20250502	142800	10671280	5040	5040	5040	5040	0
266	20250502	142700	10671280	5040	5040	5040	5040	0
267	20250502	142600	10671280	5040	5040	5040	5040	0
268	20250502	142500	10671280	5040	5040	5040	5040	0
269	20250502	142400	10671280	5040	5040	5040	5040	0
270	20250502	142300	10671280	5040	5040	5040	5040	0
271	20250502	142200	10671280	5040	5040	5040	5040	0
272	20250502	142100	10671280	5040	5040	5040	5040	0
273	20250502	142000	10671280	5040	5040	5040	5040	0
274	20250502	141900	10671280	5040	5040	5040	5040	0
275	20250502	141800	10671280	5040	5040	5040	5040	0
276	20250502	141700	10671280	5040	5040	5040	5040	0
277	20250502	141600	10671280	5040	5040	5040	5040	0
278	20250502	141500	10671280	5040	5040	5040	5040	0
279	20250502	141400	10671280	5040	5040	5040	5040	0
280	20250502	141300	10671280	5040	5040	5040	5040	0
281	20250502	141200	10671280	5040	5040	5040	5040	0
282	20250502	141100	10671280	5040	5040	5040	5040	0
283	20250502	141000	10671280	5040	5040	5040	5040	0
284	20250502	140900	10671280	5040	5040	5040	5040	0
285	20250502	140800	10671280	5040	5040	5040	5040	0
286	20250502	140700	10671280	5040	5040	5040	5040	1
287	20250502	140600	10666240	5030	5030	5030	5030	0
288	20250502	140500	10666240	5030	5030	5030	5030	0
289	20250502	140400	10666240	5030	5030	5030	5030	0
290	20250502	140300	10666240	5030	5030	5030	5030	0
291	20250502	140200	10666240	5030	5030	5030	5030	0
292	20250502	140100	10666240	5030	5030	5030	5030	0
293	20250502	140000	10666240	5030	5030	5030	5030	0
294	20250502	135900	10666240	5030	5030	5030	5030	0
295	20250502	135800	10666240	5030	5030	5030	5030	0
296	20250502	135700	10666240	5030	5030	5030	5030	0
297	20250502	135600	10666240	5030	5030	5030	5030	0
298	20250502	135500	10666240	5030	5030	5030	5030	0
299	20250502	135400	10666240	5030	5030	5030	5030	0
300	20250502	135300	10666240	5030	5030	5030	5030	0
301	20250502	135200	10666240	5030	5030	5030	5030	0
302	20250502	135100	10666240	5030	5030	5030	5030	0
303	20250502	135000	10666240	5030	5030	5030	5030	0
304	20250502	134900	10666240	5030	5030	5030	5030	0
305	20250502	134800	10666240	5030	5030	5030	5030	20
306	20250502	134700	10565640	5030	5030	5030	5030	0
307	20250502	134600	10565640	5030	5030	5030	5030	0
308	20250502	134500	10565640	5030	5030	5030	5030	0
309	20250502	134400	10565640	5030	5030	5030	5030	0
310	20250502	134300	10565640	5030	5030	5030	5030	0
311	20250502	134200	10565640	5030	5030	5030	5030	0
312	20250502	134100	10565640	5030	5030	5030	5030	0
313	20250502	134000	10565640	5030	5030	5030	5030	50
314	20250502	133900	10314140	5020	5020	5020	5020	0
315	20250502	133800	10314140	5020	5020	5020	5020	0
316	20250502	133700	10314140	5020	5020	5020	5020	0
317	20250502	133600	10314140	5020	5020	5020	5020	0
318	20250502	133500	10314140	5020	5020	5020	5020	0
319	20250502	133400	10314140	5020	5020	5020	5020	0
320	20250502	133300	10314140	5020	5020	5020	5020	0
321	20250502	133200	10314140	5020	5020	5020	5020	0
322	20250502	133100	10314140	5020	5020	5020	5020	0
323	20250502	133000	10314140	5020	5020	5020	5020	0
324	20250502	132900	10314140	5020	5020	5020	5020	0
325	20250502	132800	10314140	5020	5020	5020	5020	0
326	20250502	132700	10314140	5020	5020	5020	5020	0
327	20250502	132600	10314140	5020	5020	5020	5020	0
328	20250502	132500	10314140	5020	5020	5020	5020	0
329	20250502	132400	10314140	5020	5020	5020	5020	0
330	20250502	132300	10314140	5020	5020	5020	5020	0
331	20250502	132200	10314140	5020	5020	5020	5020	0
332	20250502	132100	10314140	5020	5020	5020	5020	0
333	20250502	132000	10314140	5020	5020	5020	5020	0
334	20250502	131900	10314140	5020	5020	5020	5020	0
335	20250502	131800	10314140	5020	5020	5020	5020	0
336	20250502	131700	10314140	5020	5020	5020	5020	0
337	20250502	131600	10314140	5020	5020	5020	5020	0
338	20250502	131500	10314140	5020	5020	5020	5020	0
339	20250502	131400	10314140	5020	5030	5030	5020	20
340	20250502	131300	10213710	5030	5030	5030	5030	0
341	20250502	131200	10213710	5030	5030	5030	5030	0
342	20250502	131100	10213710	5030	5030	5030	5030	0
343	20250502	131000	10213710	5030	5030	5030	5030	0
344	20250502	130900	10213710	5030	5030	5030	5030	0
345	20250502	130800	10213710	5030	5030	5030	5030	0
346	20250502	130700	10213710	5030	5030	5030	5030	0
347	20250502	130600	10213710	5030	5030	5030	5030	0
348	20250502	130500	10213710	5030	5030	5030	5030	0
349	20250502	130400	10213710	5030	5030	5030	5030	0
350	20250502	130300	10213710	5030	5030	5030	5030	0
351	20250502	130200	10213710	5030	5030	5030	5030	0
352	20250502	130100	10213710	5030	5030	5030	5030	0
353	20250502	130000	10213710	5030	5030	5030	5030	1
354	20250502	125900	10208680	5030	5030	5030	5030	0
355	20250502	125800	10208680	5030	5030	5030	5030	0
356	20250502	125700	10208680	5030	5030	5030	5030	0
357	20250502	125600	10208680	5030	5030	5030	5030	0
358	20250502	125500	10208680	5030	5030	5030	5030	376
359	20250502	125400	8317400	5030	5030	5030	5030	0
360	20250502	125300	8317400	5030	5030	5030	5030	0
361	20250502	125200	8317400	5030	5030	5030	5030	0
362	20250502	125100	8317400	5030	5030	5030	5030	0
363	20250502	125000	8317400	5030	5030	5030	5030	0
364	20250502	124900	8317400	5030	5030	5030	5030	0
365	20250502	124800	8317400	5030	5030	5030	5030	0
366	20250502	124700	8317400	5030	5030	5030	5030	0
367	20250502	124600	8317400	5030	5030	5030	5030	0
368	20250502	124500	8317400	5030	5030	5030	5030	0
369	20250502	124400	8317400	5030	5030	5030	5030	1
370	20250502	124300	8312370	5030	5030	5030	5030	0
371	20250502	124200	8312370	5030	5030	5030	5030	0
372	20250502	124100	8312370	5030	5030	5030	5030	0
373	20250502	124000	8312370	5030	5030	5030	5030	0
374	20250502	123900	8312370	5030	5030	5030	5030	0
375	20250502	123800	8312370	5030	5030	5030	5030	0
376	20250502	123700	8312370	5030	5030	5030	5030	0
377	20250502	123600	8312370	5030	5030	5030	5030	0
378	20250502	123500	8312370	5030	5030	5030	5030	0
379	20250502	123400	8312370	5030	5030	5030	5030	0
380	20250502	123300	8312370	5030	5030	5030	5030	72
381	20250502	123200	7950210	5030	5030	5030	5030	0
382	20250502	123100	7950210	5030	5030	5030	5030	0
383	20250502	123000	7950210	5030	5030	5030	5030	47
384	20250502	122900	7713800	5010	5010	5010	5010	0
385	20250502	122800	7713800	5010	5010	5010	5010	0
386	20250502	122700	7713800	5010	5010	5010	5010	0
387	20250502	122600	7713800	5010	5010	5010	5010	0
388	20250502	122500	7713800	5010	5010	5010	5010	0
389	20250502	122400	7713800	5010	5010	5010	5010	0
390	20250502	122300	7713800	5010	5010	5010	5010	0
391	20250502	122200	7713800	5010	5010	5010	5010	0
392	20250502	122100	7713800	5010	5010	5010	5010	0
393	20250502	122000	7713800	5010	5010	5010	5010	0
394	20250502	121900	7713800	5010	5010	5010	5010	0
395	20250502	121800	7713800	5010	5010	5010	5010	0
396	20250502	121700	7713800	5010	5010	5010	5010	0
397	20250502	121600	7713800	5010	5010	5010	5010	0
398	20250502	121500	7713800	5010	5010	5010	5010	0
399	20250502	121400	7713800	5010	5010	5010	5010	0
400	20250502	121300	7713800	5010	5010	5010	5010	0
401	20250502	121200	7713800	5010	5010	5010	5010	0
402	20250502	121100	7713800	5010	5010	5010	5010	0
403	20250502	121000	7713800	5010	5020	5020	5010	179
404	20250502	120900	6815740	5040	5040	5040	5040	0
405	20250502	120800	6815740	5040	5040	5040	5040	0
406	20250502	120700	6815740	5040	5040	5040	5040	0
407	20250502	120600	6815740	5040	5040	5040	5040	0
408	20250502	120500	6815740	5040	5040	5040	5040	0
409	20250502	120400	6815740	5040	5040	5040	5040	0
410	20250502	120300	6815740	5040	5040	5040	5040	0
411	20250502	120200	6815740	5040	5040	5040	5040	0
412	20250502	120100	6815740	5040	5040	5040	5040	0
413	20250502	120000	6815740	5040	5040	5040	5040	0
414	20250502	115900	6815740	5040	5040	5040	5040	0
415	20250502	115800	6815740	5040	5040	5040	5040	0
416	20250502	115700	6815740	5040	5040	5040	5040	0
417	20250502	115600	6815740	5040	5040	5040	5040	0
418	20250502	115500	6815740	5040	5040	5040	5040	0
419	20250502	115400	6815740	5040	5040	5040	5040	0
420	20250502	115300	6815740	5040	5040	5040	5040	2
421	20250502	115200	6805660	5020	5020	5020	5020	1
422	20250502	115100	6800640	5030	5030	5030	5030	563
423	20250502	115000	3968750	5030	5030	5030	5030	0
424	20250502	114900	3968750	5030	5030	5030	5030	0
425	20250502	114800	3968750	5030	5030	5030	5030	0
426	20250502	114700	3968750	5030	5030	5030	5030	0
427	20250502	114600	3968750	5030	5030	5030	5030	0
428	20250502	114500	3968750	5030	5030	5030	5030	0
429	20250502	114400	3968750	5030	5030	5030	5030	0
430	20250502	114300	3968750	5030	5030	5030	5030	0
431	20250502	114200	3968750	5030	5040	5040	5030	370
432	20250502	114100	2105650	5050	5050	5050	5050	0
433	20250502	114000	2105650	5050	5050	5050	5050	0
434	20250502	113900	2105650	5050	5050	5050	5050	0
435	20250502	113800	2105650	5050	5050	5050	5050	0
436	20250502	113700	2105650	5050	5050	5050	5050	0
437	20250502	113600	2105650	5050	5050	5050	5050	0
438	20250502	113500	2105650	5050	5050	5050	5050	0
439	20250502	113400	2105650	5050	5050	5050	5050	0
440	20250502	113300	2105650	5050	5050	5050	5050	0
441	20250502	113200	2105650	5050	5050	5050	5050	0
442	20250502	113100	2105650	5050	5050	5050	5050	0
443	20250502	113000	2105650	5050	5050	5050	5050	0
444	20250502	112900	2105650	5050	5050	5050	5050	0
445	20250502	112800	2105650	5050	5050	5050	5050	0
446	20250502	112700	2105650	5050	5050	5050	5050	0
447	20250502	112600	2105650	5050	5050	5050	5050	0
448	20250502	112500	2105650	5050	5050	5050	5050	0
449	20250502	112400	2105650	5050	5050	5050	5050	0
450	20250502	112300	2105650	5050	5050	5050	5050	0
451	20250502	112200	2105650	5050	5050	5050	5050	0
452	20250502	112100	2105650	5050	5050	5050	5050	0
453	20250502	112000	2105650	5050	5050	5050	5050	0
454	20250502	111900	2105650	5050	5050	5050	5050	0
455	20250502	111800	2105650	5050	5050	5050	5050	0
456	20250502	111700	2105650	5050	5050	5050	5050	0
457	20250502	111600	2105650	5050	5050	5050	5050	0
458	20250502	111500	2105650	5050	5050	5050	5050	0
459	20250502	111400	2105650	5050	5050	5050	5050	0
460	20250502	111300	2105650	5050	5050	5050	5050	0
461	20250502	111200	2105650	5050	5050	5050	5050	0
462	20250502	111100	2105650	5050	5050	5050	5050	0
463	20250502	111000	2105650	5050	5050	5050	5050	0
464	20250502	110900	2105650	5050	5050	5050	5050	0
465	20250502	110800	2105650	5050	5050	5050	5050	0
466	20250502	110700	2105650	5050	5050	5050	5050	0
467	20250502	110600	2105650	5050	5050	5050	5050	0
468	20250502	110500	2105650	5050	5050	5050	5050	0
469	20250502	110400	2105650	5050	5050	5050	5050	0
470	20250502	110300	2105650	5050	5050	5050	5050	0
471	20250502	110200	2105650	5050	5050	5050	5050	0
472	20250502	110100	2105650	5050	5050	5050	5050	0
473	20250502	110000	2105650	5050	5050	5050	5050	0
474	20250502	105900	2105650	5050	5050	5050	5050	0
475	20250502	105800	2105650	5050	5050	5050	5050	0
476	20250502	105700	2105650	5050	5050	5050	5050	0
477	20250502	105600	2105650	5050	5050	5050	5050	1
478	20250502	105500	2100600	5050	5050	5050	5050	0
479	20250502	105400	2100600	5050	5050	5050	5050	0
480	20250502	105300	2100600	5050	5050	5050	5050	9
481	20250502	105200	2055150	5040	5040	5040	5040	0
482	20250502	105100	2055150	5040	5040	5040	5040	0
483	20250502	105000	2055150	5040	5040	5040	5040	0
484	20250502	104900	2055150	5040	5040	5040	5040	0
485	20250502	104800	2055150	5040	5040	5040	5040	0
486	20250502	104700	2055150	5040	5040	5040	5040	0
487	20250502	104600	2055150	5040	5040	5040	5040	0
488	20250502	104500	2055150	5040	5040	5040	5040	0
489	20250502	104400	2055150	5040	5040	5040	5040	0
490	20250502	104300	2055150	5040	5040	5040	5040	0
491	20250502	104200	2055150	5040	5040	5040	5040	0
492	20250502	104100	2055150	5040	5040	5040	5040	0
493	20250502	104000	2055150	5040	5040	5040	5040	3
494	20250502	103900	2040030	5040	5040	5040	5040	0
495	20250502	103800	2040030	5040	5040	5040	5040	0
496	20250502	103700	2040030	5040	5040	5040	5040	84
497	20250502	103600	1616670	5040	5040	5040	5040	0
498	20250502	103500	1616670	5040	5040	5040	5040	0
499	20250502	103400	1616670	5040	5040	5040	5040	0
500	20250502	103300	1616670	5040	5040	5040	5040	0
501	20250502	103200	1616670	5040	5040	5040	5040	0
502	20250502	103100	1616670	5040	5040	5040	5040	0
503	20250502	103000	1616670	5040	5040	5040	5040	0
504	20250502	102900	1616670	5040	5040	5040	5040	0
505	20250502	102800	1616670	5040	5040	5040	5040	0
506	20250502	102700	1616670	5040	5040	5040	5040	0
507	20250502	102600	1616670	5040	5040	5040	5040	0
508	20250502	102500	1616670	5040	5040	5040	5040	0
509	20250502	102400	1616670	5040	5040	5040	5040	0
510	20250502	102300	1616670	5040	5040	5040	5040	0
511	20250502	102200	1616670	5040	5040	5040	5040	0
512	20250502	102100	1616670	5040	5040	5040	5040	0
513	20250502	102000	1616670	5040	5040	5040	5040	1
514	20250502	101900	1611630	5050	5050	5050	5050	0
515	20250502	101800	1611630	5050	5050	5050	5050	0
516	20250502	101700	1611630	5050	5050	5050	5050	0
517	20250502	101600	1611630	5050	5050	5050	5050	0
518	20250502	101500	1611630	5050	5050	5050	5050	0
519	20250502	101400	1611630	5050	5050	5050	5050	0
520	20250502	101300	1611630	5050	5050	5050	5050	0
521	20250502	101200	1611630	5050	5050	5050	5050	0
522	20250502	101100	1611630	5050	5050	5050	5050	0
523	20250502	101000	1611630	5050	5050	5050	5050	0
524	20250502	100900	1611630	5050	5050	5050	5050	0
525	20250502	100800	1611630	5050	5050	5050	5050	0
526	20250502	100700	1611630	5050	5050	5050	5050	0
527	20250502	100600	1611630	5050	5050	5050	5050	2
528	20250502	100500	1601530	5030	5030	5030	5030	0
529	20250502	100400	1601530	5030	5030	5030	5030	6
530	20250502	100300	1571350	5030	5030	5030	5030	0
531	20250502	100200	1571350	5030	5030	5030	5030	0
532	20250502	100100	1571350	5030	5030	5030	5030	0
533	20250502	100000	1571350	5030	5030	5030	5030	0
534	20250502	095900	1571350	5030	5030	5030	5030	0
535	20250502	095800	1571350	5030	5030	5030	5030	0
536	20250502	095700	1571350	5030	5030	5030	5030	0
537	20250502	095600	1571350	5030	5030	5030	5030	0
538	20250502	095500	1571350	5030	5030	5030	5030	0
539	20250502	095400	1571350	5030	5030	5030	5030	1
540	20250502	095300	1566320	5050	5050	5050	5050	0
541	20250502	095200	1566320	5050	5050	5050	5050	0
542	20250502	095100	1566320	5050	5050	5050	5050	0
543	20250502	095000	1566320	5050	5050	5050	5050	0
544	20250502	094900	1566320	5050	5050	5050	5050	0
545	20250502	094800	1566320	5050	5050	5050	5050	1
546	20250502	094700	1561270	5070	5070	5070	5070	0
547	20250502	094600	1561270	5070	5070	5070	5070	0
548	20250502	094500	1561270	5070	5070	5070	5070	0
549	20250502	094400	1561270	5070	5070	5070	5070	0
550	20250502	094300	1561270	5070	5070	5070	5070	0
551	20250502	094200	1561270	5070	5070	5070	5070	0
552	20250502	094100	1561270	5070	5070	5070	5070	0
553	20250502	094000	1561270	5070	5070	5070	5070	0
554	20250502	093900	1561270	5070	5070	5070	5070	0
555	20250502	093800	1561270	5070	5070	5070	5070	0
556	20250502	093700	1561270	5070	5070	5070	5070	0
557	20250502	093600	1561270	5070	5070	5070	5070	0
558	20250502	093500	1561270	5070	5070	5070	5070	0
559	20250502	093400	1561270	5070	5070	5070	5070	0
560	20250502	093300	1561270	5070	5070	5070	5070	0
561	20250502	093200	1561270	5070	5070	5070	5070	0
562	20250502	093100	1561270	5070	5070	5070	5070	0
563	20250502	093000	1561270	5070	5070	5070	5070	0
564	20250502	092900	1561270	5070	5070	5070	5070	0
565	20250502	092800	1561270	5070	5070	5070	5070	0
566	20250502	092700	1561270	5070	5070	5070	5070	0
567	20250502	092600	1561270	5070	5070	5070	5070	0
568	20250502	092500	1561270	5070	5070	5070	5070	0
569	20250502	092400	1561270	5070	5070	5070	5070	0
570	20250502	092300	1561270	5070	5070	5070	5070	0
571	20250502	092200	1561270	5070	5070	5070	5070	0
572	20250502	092100	1561270	5070	5070	5070	5070	0
573	20250502	092000	1561270	5070	5070	5070	5070	0
574	20250502	091900	1561270	5070	5070	5070	5070	0
575	20250502	091800	1561270	5070	5070	5070	5070	0
576	20250502	091700	1561270	5070	5070	5070	5070	0
577	20250502	091600	1561270	5070	5070	5070	5070	0
578	20250502	091500	1561270	5070	5070	5070	5070	0
579	20250502	091400	1561270	5070	5070	5070	5070	0
580	20250502	091300	1561270	5070	5070	5070	5070	0
581	20250502	091200	1561270	5070	5070	5070	5070	0
582	20250502	091100	1561270	5070	5070	5070	5070	0
583	20250502	091000	1561270	5070	5070	5070	5070	0
584	20250502	090900	1561270	5070	5070	5070	5070	16
585	20250502	090800	1480150	5050	5050	5050	5050	0
586	20250502	090700	1480150	5050	5050	5050	5050	0
587	20250502	090600	1480150	5050	5040	5050	5040	116
588	20250502	090500	894510	5080	5080	5080	5080	0
589	20250502	090400	894510	5080	5040	5080	5040	85
590	20250502	090300	466070	5030	5030	5030	5030	6
591	20250502	090200	435890	5020	5020	5020	5020	0
592	20250502	090100	435890	5020	5020	5020	5020	2
593	20250502	090000	425850	5010	5010	5010	5010	85