KissMeData/010770/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	185500	23751895	2995	2995	2995	2995	29
3	20240502	185400	23751895	2995	2995	2995	2995	0
4	20240502	185300	23751895	2995	2995	2995	2995	0
5	20240502	185200	23751895	2995	2995	2995	2995	0
6	20240502	185100	23751895	2995	2995	2995	2995	0
7	20240502	185000	23751895	2995	2995	2995	2995	0
8	20240502	184900	23751895	2995	2995	2995	2995	0
9	20240502	184800	23751895	2995	2995	2995	2995	0
10	20240502	184700	23751895	2995	2995	2995	2995	0
11	20240502	184600	23751895	2995	2995	2995	2995	0
12	20240502	184500	23751895	2995	2995	2995	2995	0
13	20240502	184400	23751895	2995	2995	2995	2995	0
14	20240502	184300	23751895	2995	2995	2995	2995	0
15	20240502	184200	23751895	2995	2995	2995	2995	0
16	20240502	184100	23751895	2995	2995	2995	2995	0
17	20240502	184000	23751895	2995	2995	2995	2995	0
18	20240502	183900	23751895	2995	2995	2995	2995	0
19	20240502	183800	23751895	2995	2995	2995	2995	0
20	20240502	183700	23751895	2995	2995	2995	2995	0
21	20240502	183600	23751895	2995	2995	2995	2995	0
22	20240502	183500	23751895	2995	2995	2995	2995	0
23	20240502	183400	23751895	2995	2995	2995	2995	0
24	20240502	183300	23751895	2995	2995	2995	2995	0
25	20240502	183200	23751895	2995	2995	2995	2995	0
26	20240502	183100	23751895	2995	2995	2995	2995	0
27	20240502	183000	23751895	2995	2995	2995	2995	0
28	20240502	182900	23751895	2995	2995	2995	2995	0
29	20240502	182800	23751895	2995	2995	2995	2995	0
30	20240502	182700	23751895	2995	2995	2995	2995	0
31	20240502	182600	23751895	2995	2995	2995	2995	0
32	20240502	182500	23751895	2995	2995	2995	2995	29
33	20240502	182400	23751895	2995	2995	2995	2995	0
34	20240502	182300	23751895	2995	2995	2995	2995	0
35	20240502	182200	23751895	2995	2995	2995	2995	0
36	20240502	182100	23751895	2995	2995	2995	2995	0
37	20240502	182000	23751895	2995	2995	2995	2995	0
38	20240502	181900	23751895	2995	2995	2995	2995	0
39	20240502	181800	23751895	2995	2995	2995	2995	0
40	20240502	181700	23751895	2995	2995	2995	2995	0
41	20240502	181600	23751895	2995	2995	2995	2995	0
42	20240502	181500	23751895	2995	2995	2995	2995	0
43	20240502	181400	23751895	2995	2995	2995	2995	0
44	20240502	181300	23751895	2995	2995	2995	2995	0
45	20240502	181200	23751895	2995	2995	2995	2995	0
46	20240502	181100	23751895	2995	2995	2995	2995	0
47	20240502	181000	23751895	2995	2995	2995	2995	0
48	20240502	180900	23751895	2995	2995	2995	2995	0
49	20240502	180800	23751895	2995	2995	2995	2995	0
50	20240502	180700	23751895	2995	2995	2995	2995	0
51	20240502	180600	23751895	2995	2995	2995	2995	0
52	20240502	180500	23751895	2995	2995	2995	2995	0
53	20240502	180400	23751895	2995	2995	2995	2995	0
54	20240502	180300	23751895	2995	2995	2995	2995	0
55	20240502	180200	23751895	2995	2995	2995	2995	0
56	20240502	180100	23751895	2995	2995	2995	2995	0
57	20240502	180000	23751895	2995	2995	2995	2995	0
58	20240502	175900	23751895	2995	2995	2995	2995	0
59	20240502	175800	23751895	2995	2995	2995	2995	0
60	20240502	175700	23751895	2995	2995	2995	2995	0
61	20240502	175600	23751895	2995	2995	2995	2995	0
62	20240502	175500	23751895	2995	2995	2995	2995	29
63	20240502	175400	23751895	2995	2995	2995	2995	0
64	20240502	175300	23751895	2995	2995	2995	2995	0
65	20240502	175200	23751895	2995	2995	2995	2995	0
66	20240502	175100	23751895	2995	2995	2995	2995	0
67	20240502	175000	23751895	2995	2995	2995	2995	0
68	20240502	174900	23751895	2995	2995	2995	2995	0
69	20240502	174800	23751895	2995	2995	2995	2995	0
70	20240502	174700	23751895	2995	2995	2995	2995	0
71	20240502	174600	23751895	2995	2995	2995	2995	0
72	20240502	174500	23751895	2995	2995	2995	2995	0
73	20240502	174400	23751895	2995	2995	2995	2995	0
74	20240502	174300	23751895	2995	2995	2995	2995	0
75	20240502	174200	23751895	2995	2995	2995	2995	0
76	20240502	174100	23751895	2995	2995	2995	2995	0
77	20240502	174000	23751895	2995	2995	2995	2995	0
78	20240502	173900	23751895	2995	2995	2995	2995	0
79	20240502	173800	23751895	2995	2995	2995	2995	0
80	20240502	173700	23751895	2995	2995	2995	2995	0
81	20240502	173600	23751895	2995	2995	2995	2995	0
82	20240502	173500	23751895	2995	2995	2995	2995	0
83	20240502	173400	23751895	2995	2995	2995	2995	0
84	20240502	173300	23751895	2995	2995	2995	2995	0
85	20240502	173200	23751895	2995	2995	2995	2995	0
86	20240502	173100	23751895	2995	2995	2995	2995	0
87	20240502	173000	23751895	2995	2995	2995	2995	0
88	20240502	172900	23751895	2995	2995	2995	2995	0
89	20240502	172800	23751895	2995	2995	2995	2995	0
90	20240502	172700	23751895	2995	2995	2995	2995	0
91	20240502	172600	23751895	2995	2995	2995	2995	0
92	20240502	172500	23751895	2995	2995	2995	2995	29
93	20240502	172400	23751895	2995	2995	2995	2995	0
94	20240502	172300	23751895	2995	2995	2995	2995	0
95	20240502	172200	23751895	2995	2995	2995	2995	0
96	20240502	172100	23751895	2995	2995	2995	2995	0
97	20240502	172000	23751895	2995	2995	2995	2995	0
98	20240502	171900	23751895	2995	2995	2995	2995	0
99	20240502	171800	23751895	2995	2995	2995	2995	0
100	20240502	171700	23751895	2995	2995	2995	2995	0
101	20240502	171600	23751895	2995	2995	2995	2995	0
102	20240502	171500	23751895	2995	2995	2995	2995	0
103	20240502	171400	23751895	2995	2995	2995	2995	0
104	20240502	171300	23751895	2995	2995	2995	2995	0
105	20240502	171200	23751895	2995	2995	2995	2995	0
106	20240502	171100	23751895	2995	2995	2995	2995	0
107	20240502	171000	23751895	2995	2995	2995	2995	0
108	20240502	170900	23751895	2995	2995	2995	2995	0
109	20240502	170800	23751895	2995	2995	2995	2995	0
110	20240502	170700	23751895	2995	2995	2995	2995	0
111	20240502	170600	23751895	2995	2995	2995	2995	0
112	20240502	170500	23751895	2995	2995	2995	2995	0
113	20240502	170400	23751895	2995	2995	2995	2995	0
114	20240502	170300	23751895	2995	2995	2995	2995	0
115	20240502	170200	23751895	2995	2995	2995	2995	0
116	20240502	170100	23751895	2995	2995	2995	2995	0
117	20240502	170000	23751895	2995	2995	2995	2995	0
118	20240502	165900	23751895	2995	2995	2995	2995	0
119	20240502	165800	23751895	2995	2995	2995	2995	0
120	20240502	165700	23751895	2995	2995	2995	2995	0
121	20240502	165600	23751895	2995	2995	2995	2995	0
122	20240502	165500	23751895	2995	2995	2995	2995	29
123	20240502	165400	23751895	2995	2995	2995	2995	0
124	20240502	165300	23751895	2995	2995	2995	2995	0
125	20240502	165200	23751895	2995	2995	2995	2995	0
126	20240502	165100	23751895	2995	2995	2995	2995	0
127	20240502	165000	23751895	2995	2995	2995	2995	0
128	20240502	164900	23751895	2995	2995	2995	2995	0
129	20240502	164800	23751895	2995	2995	2995	2995	0
130	20240502	164700	23751895	2995	2995	2995	2995	0
131	20240502	164600	23751895	2995	2995	2995	2995	0
132	20240502	164500	23751895	2995	2995	2995	2995	0
133	20240502	164400	23751895	2995	2995	2995	2995	0
134	20240502	164300	23751895	2995	2995	2995	2995	0
135	20240502	164200	23751895	2995	2995	2995	2995	0
136	20240502	164100	23751895	2995	2995	2995	2995	0
137	20240502	164000	23751895	2995	2995	2995	2995	0
138	20240502	163900	23751895	2995	2995	2995	2995	0
139	20240502	163800	23751895	2995	2995	2995	2995	0
140	20240502	163700	23751895	2995	2995	2995	2995	0
141	20240502	163600	23751895	2995	2995	2995	2995	0
142	20240502	163500	23751895	2995	2995	2995	2995	0
143	20240502	163400	23751895	2995	2995	2995	2995	0
144	20240502	163300	23751895	2995	2995	2995	2995	0
145	20240502	163200	23751895	2995	2995	2995	2995	0
146	20240502	163100	23751895	2995	2995	2995	2995	0
147	20240502	163000	23751895	2995	2995	2995	2995	0
148	20240502	162900	23751895	2995	2995	2995	2995	0
149	20240502	162800	23751895	2995	2995	2995	2995	0
150	20240502	162700	23751895	2995	2995	2995	2995	0
151	20240502	162600	23751895	2995	2995	2995	2995	0
152	20240502	162500	23751895	2995	2995	2995	2995	29
153	20240502	162400	23751895	2995	2995	2995	2995	0
154	20240502	162300	23751895	2995	2995	2995	2995	0
155	20240502	162200	23751895	2995	2995	2995	2995	0
156	20240502	162100	23751895	2995	2995	2995	2995	0
157	20240502	162000	23751895	2995	2995	2995	2995	0
158	20240502	161900	23751895	2995	2995	2995	2995	0
159	20240502	161800	23751895	2995	2995	2995	2995	0
160	20240502	161700	23751895	2995	2995	2995	2995	0
161	20240502	161600	23751895	2995	2995	2995	2995	0
162	20240502	161500	23751895	2995	2995	2995	2995	0
163	20240502	161400	23751895	2995	2995	2995	2995	0
164	20240502	161300	23751895	2995	2995	2995	2995	0
165	20240502	161200	23751895	2995	2995	2995	2995	0
166	20240502	161100	23751895	2995	2995	2995	2995	0
167	20240502	161000	23751895	2995	2995	2995	2995	0
168	20240502	160900	23751895	2995	2995	2995	2995	0
169	20240502	160800	23751895	2995	2995	2995	2995	0
170	20240502	160700	23751895	2995	2995	2995	2995	0
171	20240502	160600	23751895	2995	2995	2995	2995	0
172	20240502	160500	23751895	2995	2995	2995	2995	0
173	20240502	160400	23751895	2995	2995	2995	2995	0
174	20240502	160300	23751895	2995	2995	2995	2995	0
175	20240502	160200	23751895	2995	2995	2995	2995	0
176	20240502	160100	23751895	2995	2995	2995	2995	0
177	20240502	160000	23751895	2995	2995	2995	2995	0
178	20240502	155900	23751895	2995	2995	2995	2995	0
179	20240502	155800	23751895	2995	2995	2995	2995	0
180	20240502	155700	23751895	2995	2995	2995	2995	0
181	20240502	155600	23751895	2995	2995	2995	2995	0
182	20240502	155500	23751895	2995	2995	2995	2995	29
183	20240502	155400	23751895	2995	2995	2995	2995	0
184	20240502	155300	23751895	2995	2995	2995	2995	0
185	20240502	155200	23751895	2995	2995	2995	2995	0
186	20240502	155100	23751895	2995	2995	2995	2995	0
187	20240502	155000	23751895	2995	2995	2995	2995	0
188	20240502	154900	23751895	2995	2995	2995	2995	0
189	20240502	154800	23751895	2995	2995	2995	2995	0
190	20240502	154700	23751895	2995	2995	2995	2995	0
191	20240502	154600	23751895	2995	2995	2995	2995	0
192	20240502	154500	23751895	2995	2995	2995	2995	0
193	20240502	154400	23751895	2995	2995	2995	2995	0
194	20240502	154300	23751895	2995	2995	2995	2995	0
195	20240502	154200	23751895	2995	2995	2995	2995	0
196	20240502	154100	23751895	2995	2995	2995	2995	0
197	20240502	154000	23751895	2995	2995	2995	2995	0
198	20240502	153900	23751895	2995	2995	2995	2995	0
199	20240502	153800	23751895	2995	2995	2995	2995	0
200	20240502	153700	23751895	2995	2995	2995	2995	0
201	20240502	153600	23751895	2995	2995	2995	2995	0
202	20240502	153500	23751895	2995	2995	2995	2995	0
203	20240502	153400	23751895	2995	2995	2995	2995	0
204	20240502	153300	23751895	2995	2995	2995	2995	0
205	20240502	153200	23751895	2995	2995	2995	2995	0
206	20240502	153100	23751895	2995	2995	2995	2995	0
207	20240502	153000	23751895	2995	2995	2995	2995	29
208	20240502	152900	23665040	2990	2990	2990	2990	0
209	20240502	152800	23665040	2990	2990	2990	2990	0
210	20240502	152700	23665040	2990	2990	2990	2990	0
211	20240502	152600	23665040	2990	2990	2990	2990	0
212	20240502	152500	23665040	2990	2990	2990	2990	0
213	20240502	152400	23665040	2990	2990	2990	2990	0
214	20240502	152300	23665040	2990	2990	2990	2990	0
215	20240502	152200	23665040	2990	2990	2990	2990	0
216	20240502	152100	23665040	2990	2990	2990	2990	0
217	20240502	152000	23665040	2990	2990	2990	2990	0
218	20240502	151900	23665040	2990	2990	2990	2990	154
219	20240502	151800	23204580	2990	2990	2990	2990	0
220	20240502	151700	23204580	2990	2990	2990	2990	0
221	20240502	151600	23204580	2990	2990	2990	2990	342
222	20240502	151500	22182000	2990	2990	2990	2990	0
223	20240502	151400	22182000	2990	2990	2990	2990	0
224	20240502	151300	22182000	2990	2990	2990	2990	0
225	20240502	151200	22182000	2990	2990	2990	2990	0
226	20240502	151100	22182000	2990	2990	2990	2990	4
227	20240502	151000	22170040	2990	2990	2990	2990	0
228	20240502	150900	22170040	2990	2990	2990	2990	0
229	20240502	150800	22170040	2990	2990	2990	2990	0
230	20240502	150700	22170040	2990	2990	2990	2990	1
231	20240502	150600	22167050	2990	2990	2990	2990	3
232	20240502	150500	22158080	2985	2985	2985	2985	0
233	20240502	150400	22158080	2985	2985	2985	2985	40
234	20240502	150300	22038680	2985	2985	2985	2985	0
235	20240502	150200	22038680	2985	2985	2985	2985	0
236	20240502	150100	22038680	2985	2985	2985	2985	100
237	20240502	150000	21740180	2985	2985	2985	2985	200
238	20240502	145900	21143180	2985	2985	2985	2985	105
239	20240502	145800	20829755	2985	2985	2985	2985	0
240	20240502	145700	20829755	2985	2985	2985	2985	0
241	20240502	145600	20829755	2985	2985	2985	2985	0
242	20240502	145500	20829755	2985	2985	2985	2985	11
243	20240502	145400	20796920	2985	2985	2985	2985	220
244	20240502	145300	20140220	2985	2985	2985	2985	0
245	20240502	145200	20140220	2985	2985	2985	2985	0
246	20240502	145100	20140220	2985	2985	2985	2985	0
247	20240502	145000	20140220	2985	2985	2985	2985	0
248	20240502	144900	20140220	2985	2985	2985	2985	0
249	20240502	144800	20140220	2985	2985	2985	2985	0
250	20240502	144700	20140220	2985	2985	2985	2985	0
251	20240502	144600	20140220	2985	2985	2985	2985	0
252	20240502	144500	20140220	2985	2985	2985	2985	0
253	20240502	144400	20140220	2985	2985	2985	2985	0
254	20240502	144300	20140220	2985	2985	2985	2985	0
255	20240502	144200	20140220	2985	2985	2985	2985	0
256	20240502	144100	20140220	2985	2985	2985	2985	2
257	20240502	144000	20134250	2985	2985	2985	2985	0
258	20240502	143900	20134250	2985	2985	2985	2985	0
259	20240502	143800	20134250	2985	2985	2985	2985	0
260	20240502	143700	20134250	2985	2985	2985	2985	0
261	20240502	143600	20134250	2985	2985	2985	2985	0
262	20240502	143500	20134250	2985	2985	2985	2985	0
263	20240502	143400	20134250	2985	2985	2985	2985	0
264	20240502	143300	20134250	2985	2985	2985	2985	11
265	20240502	143200	20101415	2985	2985	2985	2985	0
266	20240502	143100	20101415	2985	2985	2985	2985	0
267	20240502	143000	20101415	2985	2985	2985	2985	0
268	20240502	142900	20101415	2985	2985	2985	2985	0
269	20240502	142800	20101415	2985	2985	2985	2985	0
270	20240502	142700	20101415	2985	2985	2985	2985	0
271	20240502	142600	20101415	2985	2985	2985	2985	0
272	20240502	142500	20101415	2985	2985	2985	2985	30
273	20240502	142400	20011865	2985	2985	2985	2985	0
274	20240502	142300	20011865	2985	2985	2985	2985	0
275	20240502	142200	20011865	2985	2985	2985	2985	0
276	20240502	142100	20011865	2985	2985	2985	2985	0
277	20240502	142000	20011865	2985	2985	2985	2985	0
278	20240502	141900	20011865	2985	2985	2985	2985	0
279	20240502	141800	20011865	2985	2985	2985	2985	0
280	20240502	141700	20011865	2985	2985	2985	2985	0
281	20240502	141600	20011865	2985	2985	2985	2985	10
282	20240502	141500	19982015	2985	2985	2985	2985	0
283	20240502	141400	19982015	2985	2985	2985	2985	0
284	20240502	141300	19982015	2985	2985	2985	2985	0
285	20240502	141200	19982015	2985	2985	2985	2985	33
286	20240502	141100	19883510	2985	2985	2985	2985	0
287	20240502	141000	19883510	2985	2985	2985	2985	0
288	20240502	140900	19883510	2985	2985	2985	2985	0
289	20240502	140800	19883510	2985	2985	2985	2985	0
290	20240502	140700	19883510	2985	2985	2985	2985	0
291	20240502	140600	19883510	2985	2985	2985	2985	0
292	20240502	140500	19883510	2985	2985	2985	2985	0
293	20240502	140400	19883510	2985	2985	2985	2985	0
294	20240502	140300	19883510	2985	2985	2985	2985	0
295	20240502	140200	19883510	2985	2985	2985	2985	0
296	20240502	140100	19883510	2985	2985	2985	2985	0
297	20240502	140000	19883510	2985	2985	2985	2985	0
298	20240502	135900	19883510	2985	2985	2985	2985	0
299	20240502	135800	19883510	2985	2985	2985	2985	0
300	20240502	135700	19883510	2985	2985	2985	2985	0
301	20240502	135600	19883510	2985	2985	2985	2985	7
302	20240502	135500	19862615	2985	2985	2985	2985	0
303	20240502	135400	19862615	2985	2985	2985	2985	0
304	20240502	135300	19862615	2985	2985	2985	2985	0
305	20240502	135200	19862615	2985	2985	2985	2985	6
306	20240502	135100	19844705	2985	2985	2985	2985	0
307	20240502	135000	19844705	2985	2985	2985	2985	0
308	20240502	134900	19844705	2985	2985	2985	2985	0
309	20240502	134800	19844705	2985	2985	2985	2985	0
310	20240502	134700	19844705	2985	2985	2985	2985	0
311	20240502	134600	19844705	2985	2985	2985	2985	5
312	20240502	134500	19829780	2985	2985	2985	2985	0
313	20240502	134400	19829780	2985	2985	2985	2985	0
314	20240502	134300	19829780	2985	2985	2985	2985	0
315	20240502	134200	19829780	2985	2985	2985	2985	0
316	20240502	134100	19829780	2985	2985	2985	2985	10
317	20240502	134000	19799930	2985	2985	2985	2985	0
318	20240502	133900	19799930	2985	2985	2985	2985	15
319	20240502	133800	19755155	2985	2985	2985	2985	0
320	20240502	133700	19755155	2985	2985	2985	2985	0
321	20240502	133600	19755155	2985	2985	2985	2985	0
322	20240502	133500	19755155	2985	2985	2985	2985	0
323	20240502	133400	19755155	2985	2985	2985	2985	0
324	20240502	133300	19755155	2985	2985	2985	2985	0
325	20240502	133200	19755155	2985	2985	2985	2985	0
326	20240502	133100	19755155	2985	2985	2985	2985	0
327	20240502	133000	19755155	2985	2985	2985	2985	0
328	20240502	132900	19755155	2985	2985	2985	2985	0
329	20240502	132800	19755155	2985	2985	2985	2985	99
330	20240502	132700	19459640	2985	2985	2985	2985	0
331	20240502	132600	19459640	2985	2985	2985	2985	0
332	20240502	132500	19459640	2985	2985	2985	2985	0
333	20240502	132400	19459640	2985	2985	2985	2985	0
334	20240502	132300	19459640	2985	2985	2985	2985	10
335	20240502	132200	19429790	2985	2985	2985	2985	0
336	20240502	132100	19429790	2985	2985	2985	2985	0
337	20240502	132000	19429790	2985	2985	2985	2985	0
338	20240502	131900	19429790	2985	2985	2985	2985	0
339	20240502	131800	19429790	2985	2985	2985	2985	0
340	20240502	131700	19429790	2985	2985	2985	2985	0
341	20240502	131600	19429790	2985	2985	2985	2985	0
342	20240502	131500	19429790	2985	2985	2985	2985	0
343	20240502	131400	19429790	2985	2985	2985	2985	0
344	20240502	131300	19429790	2985	2985	2985	2985	0
345	20240502	131200	19429790	2985	2985	2985	2985	0
346	20240502	131100	19429790	2985	2985	2985	2985	0
347	20240502	131000	19429790	2985	2985	2985	2985	0
348	20240502	130900	19429790	2985	2985	2985	2985	34
349	20240502	130800	19328300	2985	2985	2985	2985	0
350	20240502	130700	19328300	2985	2985	2985	2985	0
351	20240502	130600	19328300	2985	2985	2985	2985	0
352	20240502	130500	19328300	2985	2985	2985	2985	843
353	20240502	130400	16811945	2985	2985	2985	2985	0
354	20240502	130300	16811945	2985	2985	2985	2985	351
355	20240502	130200	15764210	2980	2980	2980	2980	0
356	20240502	130100	15764210	2980	2980	2980	2980	0
357	20240502	130000	15764210	2980	2980	2980	2980	0
358	20240502	125900	15764210	2980	2980	2980	2980	0
359	20240502	125800	15764210	2980	2980	2980	2980	0
360	20240502	125700	15764210	2980	2980	2980	2980	2
361	20240502	125600	15758250	2985	2985	2985	2985	28
362	20240502	125500	15674670	2985	2985	2985	2985	0
363	20240502	125400	15674670	2985	2985	2985	2985	635
364	20240502	125300	13779195	2980	2980	2980	2980	335
365	20240502	125200	12780895	2985	2985	2985	2985	0
366	20240502	125100	12780895	2985	2985	2985	2985	0
367	20240502	125000	12780895	2985	2985	2985	2985	0
368	20240502	124900	12780895	2985	2985	2985	2985	0
369	20240502	124800	12780895	2985	2985	2985	2985	0
370	20240502	124700	12780895	2985	2985	2985	2985	985
371	20240502	124600	9840670	2985	2985	2985	2985	0
372	20240502	124500	9840670	2985	2985	2985	2985	0
373	20240502	124400	9840670	2985	2985	2985	2985	0
374	20240502	124300	9840670	2985	2985	2985	2985	0
375	20240502	124200	9840670	2985	2985	2985	2985	8
376	20240502	124100	9816790	2985	2985	2985	2985	0
377	20240502	124000	9816790	2985	2985	2985	2985	0
378	20240502	123900	9816790	2985	2985	2985	2985	1
379	20240502	123800	9813805	2990	2990	2990	2990	0
380	20240502	123700	9813805	2990	2990	2990	2990	0
381	20240502	123600	9813805	2990	2990	2990	2990	54
382	20240502	123500	9652345	2985	2985	2985	2985	0
383	20240502	123400	9652345	2985	2985	2985	2985	0
384	20240502	123300	9652345	2985	2985	2985	2985	0
385	20240502	123200	9652345	2985	2985	2985	2985	1
386	20240502	123100	9649360	2985	2985	2985	2985	1
387	20240502	123000	9646375	2990	2990	2990	2990	0
388	20240502	122900	9646375	2990	2990	2990	2990	0
389	20240502	122800	9646375	2990	2990	2990	2990	0
390	20240502	122700	9646375	2990	2990	2990	2990	0
391	20240502	122600	9646375	2990	2990	2990	2990	0
392	20240502	122500	9646375	2990	2990	2990	2990	0
393	20240502	122400	9646375	2990	2990	2990	2990	0
394	20240502	122300	9646375	2990	2990	2990	2990	0
395	20240502	122200	9646375	2990	2990	2990	2990	0
396	20240502	122100	9646375	2990	2990	2990	2990	0
397	20240502	122000	9646375	2990	2990	2990	2990	0
398	20240502	121900	9646375	2990	2990	2990	2990	169
399	20240502	121800	9141065	2995	2995	2995	2995	0
400	20240502	121700	9141065	2995	2995	2995	2995	0
401	20240502	121600	9141065	2995	2995	2995	2995	0
402	20240502	121500	9141065	2995	2995	2995	2995	0
403	20240502	121400	9141065	2995	2995	2995	2995	0
404	20240502	121300	9141065	2995	2995	2995	2995	0
405	20240502	121200	9141065	2995	2995	2995	2995	0
406	20240502	121100	9141065	2995	2995	2995	2995	0
407	20240502	121000	9141065	2995	2995	2995	2995	0
408	20240502	120900	9141065	2995	2995	2995	2995	0
409	20240502	120800	9141065	2995	2995	2995	2995	0
410	20240502	120700	9141065	2995	2995	2995	2995	0
411	20240502	120600	9141065	2995	2995	2995	2995	0
412	20240502	120500	9141065	2995	2995	2995	2995	964
413	20240502	120400	6253885	2995	2995	2995	2995	0
414	20240502	120300	6253885	2995	2995	2995	2995	0
415	20240502	120200	6253885	2995	2995	2995	2995	0
416	20240502	120100	6253885	2995	2995	2995	2995	0
417	20240502	120000	6253885	2995	2995	2995	2995	0
418	20240502	115900	6253885	2995	2995	2995	2995	0
419	20240502	115800	6253885	2995	2995	2995	2995	0
420	20240502	115700	6253885	2995	2995	2995	2995	0
421	20240502	115600	6253885	2995	2995	2995	2995	0
422	20240502	115500	6253885	2995	2995	2995	2995	8
423	20240502	115400	6229925	2990	2990	2990	2990	0
424	20240502	115300	6229925	2990	2990	2990	2990	0
425	20240502	115200	6229925	2990	2990	2990	2990	1
426	20240502	115100	6226935	2990	2990	2990	2990	0
427	20240502	115000	6226935	2990	2990	2990	2990	1
428	20240502	114900	6223945	2995	2995	2995	2995	0
429	20240502	114800	6223945	2995	2995	2995	2995	0
430	20240502	114700	6223945	2995	2995	2995	2995	0
431	20240502	114600	6223945	2995	2995	2995	2995	1
432	20240502	114500	6220950	2990	2990	2990	2990	0
433	20240502	114400	6220950	2990	2990	2990	2990	0
434	20240502	114300	6220950	2990	2990	2990	2990	0
435	20240502	114200	6220950	2990	2990	2990	2990	0
436	20240502	114100	6220950	2990	2990	2990	2990	0
437	20240502	114000	6220950	2990	2990	2990	2990	0
438	20240502	113900	6220950	2990	2990	2990	2990	0
439	20240502	113800	6220950	2990	2990	2990	2990	1
440	20240502	113700	6217960	2995	2995	2995	2995	0
441	20240502	113600	6217960	2995	2995	2995	2995	0
442	20240502	113500	6217960	2995	2995	2995	2995	0
443	20240502	113400	6217960	2995	2995	2995	2995	0
444	20240502	113300	6217960	2995	2995	2995	2995	0
445	20240502	113200	6217960	2995	2995	2995	2995	0
446	20240502	113100	6217960	2995	2995	2995	2995	0
447	20240502	113000	6217960	2995	2995	2995	2995	0
448	20240502	112900	6217960	2995	2995	2995	2995	0
449	20240502	112800	6217960	2995	2995	2995	2995	0
450	20240502	112700	6217960	2995	2995	2995	2995	0
451	20240502	112600	6217960	2995	2995	2995	2995	0
452	20240502	112500	6217960	2995	2995	2995	2995	1
453	20240502	112400	6214965	2990	2990	2990	2990	0
454	20240502	112300	6214965	2990	2990	2990	2990	0
455	20240502	112200	6214965	2990	2990	2990	2990	1
456	20240502	112100	6211975	2995	2995	2995	2995	0
457	20240502	112000	6211975	2995	2995	2995	2995	2
458	20240502	111900	6205985	2995	2995	2995	2995	0
459	20240502	111800	6205985	2995	2995	2995	2995	0
460	20240502	111700	6205985	2995	2995	2995	2995	0
461	20240502	111600	6205985	2995	2990	2995	2990	70
462	20240502	111500	5996635	2990	2990	2990	2990	0
463	20240502	111400	5996635	2990	2990	2990	2990	0
464	20240502	111300	5996635	2990	2990	2990	2990	0
465	20240502	111200	5996635	2990	2990	2990	2990	0
466	20240502	111100	5996635	2990	2990	2990	2990	1
467	20240502	111000	5993645	2985	2985	2985	2985	0
468	20240502	110900	5993645	2985	2990	2990	2985	5
469	20240502	110800	5978700	2990	2990	2990	2990	0
470	20240502	110700	5978700	2990	2990	2990	2990	0
471	20240502	110600	5978700	2990	2990	2990	2990	0
472	20240502	110500	5978700	2990	2990	2990	2990	0
473	20240502	110400	5978700	2990	2990	2990	2990	0
474	20240502	110300	5978700	2990	2990	2990	2990	55
475	20240502	110200	5814250	2990	2990	2990	2990	0
476	20240502	110100	5814250	2990	2990	2990	2990	0
477	20240502	110000	5814250	2990	2990	2990	2990	0
478	20240502	105900	5814250	2990	2990	2990	2990	1
479	20240502	105800	5811260	2985	2985	2985	2985	0
480	20240502	105700	5811260	2985	2985	2985	2985	0
481	20240502	105600	5811260	2985	2985	2985	2985	1
482	20240502	105500	5808275	2985	2985	2985	2985	0
483	20240502	105400	5808275	2985	2985	2985	2985	0
484	20240502	105300	5808275	2985	2985	2985	2985	0
485	20240502	105200	5808275	2985	2985	2985	2985	161
486	20240502	105100	5327690	2990	2990	2990	2990	19
487	20240502	105000	5270880	2985	2985	2985	2985	0
488	20240502	104900	5270880	2985	2990	2990	2985	2
489	20240502	104800	5264905	2990	2990	2990	2990	0
490	20240502	104700	5264905	2990	2990	2990	2990	50
491	20240502	104600	5115405	2990	2990	2990	2990	0
492	20240502	104500	5115405	2990	2990	2990	2990	0
493	20240502	104400	5115405	2990	2990	2990	2990	0
494	20240502	104300	5115405	2990	2990	2990	2990	500
495	20240502	104200	3620405	2995	2995	2995	2995	0
496	20240502	104100	3620405	2995	2995	2995	2995	0
497	20240502	104000	3620405	2995	2995	2995	2995	0
498	20240502	103900	3620405	2995	2995	2995	2995	0
499	20240502	103800	3620405	2995	2995	2995	2995	1
500	20240502	103700	3617410	2995	2995	2995	2995	0
501	20240502	103600	3617410	2995	2995	2995	2995	0
502	20240502	103500	3617410	2995	2995	2995	2995	0
503	20240502	103400	3617410	2995	2995	2995	2995	1
504	20240502	103300	3614415	2990	2990	2990	2990	0
505	20240502	103200	3614415	2990	2990	2990	2990	1
506	20240502	103100	3611425	2995	2995	2995	2995	1
507	20240502	103000	3608430	2990	2990	2990	2990	0
508	20240502	102900	3608430	2990	2990	2990	2990	0
509	20240502	102800	3608430	2990	2990	2990	2990	0
510	20240502	102700	3608430	2990	2990	2990	2990	0
511	20240502	102600	3608430	2990	2990	2990	2990	0
512	20240502	102500	3608430	2990	2990	2990	2990	0
513	20240502	102400	3608430	2990	2990	2990	2990	0
514	20240502	102300	3608430	2990	2990	2990	2990	0
515	20240502	102200	3608430	2990	2990	2990	2990	0
516	20240502	102100	3608430	2990	2990	2990	2990	0
517	20240502	102000	3608430	2990	2990	2990	2990	0
518	20240502	101900	3608430	2990	2990	2990	2990	0
519	20240502	101800	3608430	2990	2990	2990	2990	0
520	20240502	101700	3608430	2990	2990	2990	2990	9
521	20240502	101600	3581520	2990	2990	2990	2990	0
522	20240502	101500	3581520	2990	2990	2990	2990	0
523	20240502	101400	3581520	2990	2990	2990	2990	1
524	20240502	101300	3578530	2995	2995	2995	2995	0
525	20240502	101200	3578530	2995	2995	2995	2995	0
526	20240502	101100	3578530	2995	2995	2995	2995	0
527	20240502	101000	3578530	2995	2995	2995	2995	0
528	20240502	100900	3578530	2995	2995	2995	2995	0
529	20240502	100800	3578530	2995	2995	2995	2995	0
530	20240502	100700	3578530	2995	2995	2995	2995	0
531	20240502	100600	3578530	2995	2995	2995	2995	10
532	20240502	100500	3548580	2995	2995	2995	2995	0
533	20240502	100400	3548580	2995	2995	2995	2995	0
534	20240502	100300	3548580	2995	2995	2995	2995	0
535	20240502	100200	3548580	2995	2995	2995	2995	500
536	20240502	100100	2051080	2995	2995	2995	2995	0
537	20240502	100000	2051080	2995	2995	2995	2995	0
538	20240502	095900	2051080	2995	2995	2995	2995	0
539	20240502	095800	2051080	2995	2995	2995	2995	10
540	20240502	095700	2021130	2995	2995	2995	2995	60
541	20240502	095600	1841430	2995	2995	2995	2995	0
542	20240502	095500	1841430	2995	2995	2995	2995	5
543	20240502	095400	1826455	2995	2995	2995	2995	0
544	20240502	095300	1826455	2995	2995	2995	2995	1
545	20240502	095200	1823460	2995	2995	2995	2995	0
546	20240502	095100	1823460	2995	2995	2995	2995	2
547	20240502	095000	1817470	2995	2995	2995	2995	0
548	20240502	094900	1817470	2995	2995	2995	2995	1
549	20240502	094800	1814475	2990	2990	2990	2990	0
550	20240502	094700	1814475	2990	2990	2990	2990	0
551	20240502	094600	1814475	2990	2990	2990	2990	0
552	20240502	094500	1814475	2990	2990	2990	2990	0
553	20240502	094400	1814475	2990	2990	2990	2990	0
554	20240502	094300	1814475	2990	2990	2990	2990	0
555	20240502	094200	1814475	2990	2990	2990	2990	1
556	20240502	094100	1811485	2990	2990	2990	2990	0
557	20240502	094000	1811485	2990	2990	2990	2990	1
558	20240502	093900	1808495	2995	2995	2995	2995	5
559	20240502	093800	1793520	2990	2995	2995	2990	2
560	20240502	093700	1787535	2990	2990	2990	2990	97
561	20240502	093600	1497505	2990	2990	2990	2990	1
562	20240502	093500	1494515	2990	2990	2990	2990	0
563	20240502	093400	1494515	2990	2990	2990	2990	34
564	20240502	093300	1392855	2990	2990	2990	2990	0
565	20240502	093200	1392855	2990	2990	2990	2990	1
566	20240502	093100	1389865	2990	2990	2990	2990	1
567	20240502	093000	1386875	2995	2995	2995	2995	0
568	20240502	092900	1386875	2995	2995	2995	2995	0
569	20240502	092800	1386875	2995	2995	2995	2995	0
570	20240502	092700	1386875	2995	2995	2995	2995	0
571	20240502	092600	1386875	2995	2995	2995	2995	1
572	20240502	092500	1383880	2995	2995	2995	2995	0
573	20240502	092400	1383880	2995	2995	2995	2995	0
574	20240502	092300	1383880	2995	2995	2995	2995	0
575	20240502	092200	1383880	2995	2995	2995	2995	0
576	20240502	092100	1383880	2995	2995	2995	2995	0
577	20240502	092000	1383880	2995	2995	2995	2995	0
578	20240502	091900	1383880	2995	2995	2995	2995	0
579	20240502	091800	1383880	2995	2995	2995	2995	100
580	20240502	091700	1084380	2995	2990	2995	2990	23
581	20240502	091600	1015515	2990	2990	2990	2990	0
582	20240502	091500	1015515	2990	2990	2990	2990	1
583	20240502	091400	1012525	2995	2995	2995	2995	0
584	20240502	091300	1012525	2995	2995	2995	2995	0
585	20240502	091200	1012525	2995	2995	2995	2995	0
586	20240502	091100	1012525	2995	2995	2995	2995	0
587	20240502	091000	1012525	2995	2995	2995	2995	0
588	20240502	090900	1012525	2995	2980	2995	2980	2
589	20240502	090800	1006550	2980	2980	2980	2980	56
590	20240502	090700	839670	2980	2985	2985	2980	10
591	20240502	090600	809830	2995	2995	2995	2995	1
592	20240502	090500	806835	2995	2995	2995	2995	0
593	20240502	090400	806835	2995	2995	2995	2995	0
594	20240502	090300	806835	2995	2995	2995	2995	1
595	20240502	090200	803840	2995	2995	2995	2995	0
596	20240502	090100	803840	2995	2995	2995	2995	32
597	20240502	090000	708000	3000	3000	3000	3000	236