KissMeData/007370/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	184900	139351980	5480	5480	5480	5480	183
3	20240502	184800	139351980	5480	5480	5480	5480	0
4	20240502	184700	139351980	5480	5480	5480	5480	0
5	20240502	184600	139351980	5480	5480	5480	5480	0
6	20240502	184500	139351980	5480	5480	5480	5480	0
7	20240502	184400	139351980	5480	5480	5480	5480	0
8	20240502	184300	139351980	5480	5480	5480	5480	0
9	20240502	184200	139351980	5480	5480	5480	5480	0
10	20240502	184100	139351980	5480	5480	5480	5480	0
11	20240502	184000	139351980	5480	5480	5480	5480	0
12	20240502	183900	139351980	5480	5480	5480	5480	0
13	20240502	183800	139351980	5480	5480	5480	5480	0
14	20240502	183700	139351980	5480	5480	5480	5480	0
15	20240502	183600	139351980	5480	5480	5480	5480	0
16	20240502	183500	139351980	5480	5480	5480	5480	0
17	20240502	183400	139351980	5480	5480	5480	5480	0
18	20240502	183300	139351980	5480	5480	5480	5480	0
19	20240502	183200	139351980	5480	5480	5480	5480	0
20	20240502	183100	139351980	5480	5480	5480	5480	0
21	20240502	183000	139351980	5480	5480	5480	5480	0
22	20240502	182900	139351980	5480	5480	5480	5480	0
23	20240502	182800	139351980	5480	5480	5480	5480	0
24	20240502	182700	139351980	5480	5480	5480	5480	0
25	20240502	182600	139351980	5480	5480	5480	5480	0
26	20240502	182500	139351980	5480	5480	5480	5480	0
27	20240502	182400	139351980	5480	5480	5480	5480	0
28	20240502	182300	139351980	5480	5480	5480	5480	0
29	20240502	182200	139351980	5480	5480	5480	5480	0
30	20240502	182100	139351980	5480	5480	5480	5480	0
31	20240502	182000	139351980	5480	5480	5480	5480	0
32	20240502	181900	139351980	5480	5480	5480	5480	183
33	20240502	181800	139351980	5480	5480	5480	5480	0
34	20240502	181700	139351980	5480	5480	5480	5480	0
35	20240502	181600	139351980	5480	5480	5480	5480	0
36	20240502	181500	139351980	5480	5480	5480	5480	0
37	20240502	181400	139351980	5480	5480	5480	5480	0
38	20240502	181300	139351980	5480	5480	5480	5480	0
39	20240502	181200	139351980	5480	5480	5480	5480	0
40	20240502	181100	139351980	5480	5480	5480	5480	0
41	20240502	181000	139351980	5480	5480	5480	5480	0
42	20240502	180900	139351980	5480	5480	5480	5480	0
43	20240502	180800	139351980	5480	5480	5480	5480	0
44	20240502	180700	139351980	5480	5480	5480	5480	0
45	20240502	180600	139351980	5480	5480	5480	5480	0
46	20240502	180500	139351980	5480	5480	5480	5480	0
47	20240502	180400	139351980	5480	5480	5480	5480	0
48	20240502	180300	139351980	5480	5480	5480	5480	0
49	20240502	180200	139351980	5480	5480	5480	5480	0
50	20240502	180100	139351980	5480	5480	5480	5480	0
51	20240502	180000	139351980	5480	5480	5480	5480	0
52	20240502	175900	139351980	5480	5480	5480	5480	0
53	20240502	175800	139351980	5480	5480	5480	5480	0
54	20240502	175700	139351980	5480	5480	5480	5480	0
55	20240502	175600	139351980	5480	5480	5480	5480	0
56	20240502	175500	139351980	5480	5480	5480	5480	0
57	20240502	175400	139351980	5480	5480	5480	5480	0
58	20240502	175300	139351980	5480	5480	5480	5480	0
59	20240502	175200	139351980	5480	5480	5480	5480	0
60	20240502	175100	139351980	5480	5480	5480	5480	0
61	20240502	175000	139351980	5480	5480	5480	5480	0
62	20240502	174900	139351980	5480	5480	5480	5480	183
63	20240502	174800	139351980	5480	5480	5480	5480	0
64	20240502	174700	139351980	5480	5480	5480	5480	0
65	20240502	174600	139351980	5480	5480	5480	5480	0
66	20240502	174500	139351980	5480	5480	5480	5480	0
67	20240502	174400	139351980	5480	5480	5480	5480	0
68	20240502	174300	139351980	5480	5480	5480	5480	0
69	20240502	174200	139351980	5480	5480	5480	5480	0
70	20240502	174100	139351980	5480	5480	5480	5480	0
71	20240502	174000	139351980	5480	5480	5480	5480	0
72	20240502	173900	139351980	5480	5480	5480	5480	0
73	20240502	173800	139351980	5480	5480	5480	5480	0
74	20240502	173700	139351980	5480	5480	5480	5480	0
75	20240502	173600	139351980	5480	5480	5480	5480	0
76	20240502	173500	139351980	5480	5480	5480	5480	0
77	20240502	173400	139351980	5480	5480	5480	5480	0
78	20240502	173300	139351980	5480	5480	5480	5480	0
79	20240502	173200	139351980	5480	5480	5480	5480	0
80	20240502	173100	139351980	5480	5480	5480	5480	0
81	20240502	173000	139351980	5480	5480	5480	5480	0
82	20240502	172900	139351980	5480	5480	5480	5480	0
83	20240502	172800	139351980	5480	5480	5480	5480	0
84	20240502	172700	139351980	5480	5480	5480	5480	0
85	20240502	172600	139351980	5480	5480	5480	5480	0
86	20240502	172500	139351980	5480	5480	5480	5480	0
87	20240502	172400	139351980	5480	5480	5480	5480	0
88	20240502	172300	139351980	5480	5480	5480	5480	0
89	20240502	172200	139351980	5480	5480	5480	5480	0
90	20240502	172100	139351980	5480	5480	5480	5480	0
91	20240502	172000	139351980	5480	5480	5480	5480	0
92	20240502	171900	139351980	5480	5480	5480	5480	183
93	20240502	171800	139351980	5480	5480	5480	5480	0
94	20240502	171700	139351980	5480	5480	5480	5480	0
95	20240502	171600	139351980	5480	5480	5480	5480	0
96	20240502	171500	139351980	5480	5480	5480	5480	0
97	20240502	171400	139351980	5480	5480	5480	5480	0
98	20240502	171300	139351980	5480	5480	5480	5480	0
99	20240502	171200	139351980	5480	5480	5480	5480	0
100	20240502	171100	139351980	5480	5480	5480	5480	0
101	20240502	171000	139351980	5480	5480	5480	5480	0
102	20240502	170900	139351980	5480	5480	5480	5480	0
103	20240502	170800	139351980	5480	5480	5480	5480	0
104	20240502	170700	139351980	5480	5480	5480	5480	0
105	20240502	170600	139351980	5480	5480	5480	5480	0
106	20240502	170500	139351980	5480	5480	5480	5480	0
107	20240502	170400	139351980	5480	5480	5480	5480	0
108	20240502	170300	139351980	5480	5480	5480	5480	0
109	20240502	170200	139351980	5480	5480	5480	5480	0
110	20240502	170100	139351980	5480	5480	5480	5480	0
111	20240502	170000	139351980	5480	5480	5480	5480	0
112	20240502	165900	139351980	5480	5480	5480	5480	0
113	20240502	165800	139351980	5480	5480	5480	5480	0
114	20240502	165700	139351980	5480	5480	5480	5480	0
115	20240502	165600	139351980	5480	5480	5480	5480	0
116	20240502	165500	139351980	5480	5480	5480	5480	0
117	20240502	165400	139351980	5480	5480	5480	5480	0
118	20240502	165300	139351980	5480	5480	5480	5480	0
119	20240502	165200	139351980	5480	5480	5480	5480	0
120	20240502	165100	139351980	5480	5480	5480	5480	0
121	20240502	165000	139351980	5480	5480	5480	5480	0
122	20240502	164900	139351980	5480	5480	5480	5480	183
123	20240502	164800	139351980	5480	5480	5480	5480	0
124	20240502	164700	139351980	5480	5480	5480	5480	0
125	20240502	164600	139351980	5480	5480	5480	5480	0
126	20240502	164500	139351980	5480	5480	5480	5480	0
127	20240502	164400	139351980	5480	5480	5480	5480	0
128	20240502	164300	139351980	5480	5480	5480	5480	0
129	20240502	164200	139351980	5480	5480	5480	5480	0
130	20240502	164100	139351980	5480	5480	5480	5480	0
131	20240502	164000	139351980	5480	5480	5480	5480	0
132	20240502	163900	139351980	5480	5480	5480	5480	0
133	20240502	163800	139351980	5480	5480	5480	5480	0
134	20240502	163700	139351980	5480	5480	5480	5480	0
135	20240502	163600	139351980	5480	5480	5480	5480	0
136	20240502	163500	139351980	5480	5480	5480	5480	0
137	20240502	163400	139351980	5480	5480	5480	5480	0
138	20240502	163300	139351980	5480	5480	5480	5480	0
139	20240502	163200	139351980	5480	5480	5480	5480	0
140	20240502	163100	139351980	5480	5480	5480	5480	0
141	20240502	163000	139351980	5480	5480	5480	5480	0
142	20240502	162900	139351980	5480	5480	5480	5480	0
143	20240502	162800	139351980	5480	5480	5480	5480	0
144	20240502	162700	139351980	5480	5480	5480	5480	0
145	20240502	162600	139351980	5480	5480	5480	5480	0
146	20240502	162500	139351980	5480	5480	5480	5480	0
147	20240502	162400	139351980	5480	5480	5480	5480	0
148	20240502	162300	139351980	5480	5480	5480	5480	0
149	20240502	162200	139351980	5480	5480	5480	5480	0
150	20240502	162100	139351980	5480	5480	5480	5480	0
151	20240502	162000	139351980	5480	5480	5480	5480	0
152	20240502	161900	139351980	5480	5480	5480	5480	183
153	20240502	161800	139351980	5480	5480	5480	5480	0
154	20240502	161700	139351980	5480	5480	5480	5480	0
155	20240502	161600	139351980	5480	5480	5480	5480	0
156	20240502	161500	139351980	5480	5480	5480	5480	0
157	20240502	161400	139351980	5480	5480	5480	5480	0
158	20240502	161300	139351980	5480	5480	5480	5480	0
159	20240502	161200	139351980	5480	5480	5480	5480	0
160	20240502	161100	139351980	5480	5480	5480	5480	0
161	20240502	161000	139351980	5480	5480	5480	5480	0
162	20240502	160900	139351980	5480	5480	5480	5480	0
163	20240502	160800	139351980	5480	5480	5480	5480	0
164	20240502	160700	139351980	5480	5480	5480	5480	0
165	20240502	160600	139351980	5480	5480	5480	5480	0
166	20240502	160500	139351980	5480	5480	5480	5480	0
167	20240502	160400	139351980	5480	5480	5480	5480	0
168	20240502	160300	139351980	5480	5480	5480	5480	0
169	20240502	160200	139351980	5480	5480	5480	5480	0
170	20240502	160100	139351980	5480	5480	5480	5480	0
171	20240502	160000	139351980	5480	5480	5480	5480	0
172	20240502	155900	139351980	5480	5480	5480	5480	0
173	20240502	155800	139351980	5480	5480	5480	5480	0
174	20240502	155700	139351980	5480	5480	5480	5480	0
175	20240502	155600	139351980	5480	5480	5480	5480	0
176	20240502	155500	139351980	5480	5480	5480	5480	0
177	20240502	155400	139351980	5480	5480	5480	5480	0
178	20240502	155300	139351980	5480	5480	5480	5480	0
179	20240502	155200	139351980	5480	5480	5480	5480	0
180	20240502	155100	139351980	5480	5480	5480	5480	0
181	20240502	155000	139351980	5480	5480	5480	5480	0
182	20240502	154900	139351980	5480	5480	5480	5480	183
183	20240502	154800	139351980	5480	5480	5480	5480	0
184	20240502	154700	139351980	5480	5480	5480	5480	0
185	20240502	154600	139351980	5480	5480	5480	5480	0
186	20240502	154500	139351980	5480	5480	5480	5480	0
187	20240502	154400	139351980	5480	5480	5480	5480	0
188	20240502	154300	139351980	5480	5480	5480	5480	0
189	20240502	154200	139351980	5480	5480	5480	5480	0
190	20240502	154100	139351980	5480	5480	5480	5480	0
191	20240502	154000	139351980	5480	5480	5480	5480	0
192	20240502	153900	139351980	5480	5480	5480	5480	0
193	20240502	153800	139351980	5480	5480	5480	5480	0
194	20240502	153700	139351980	5480	5480	5480	5480	0
195	20240502	153600	139351980	5480	5480	5480	5480	0
196	20240502	153500	139351980	5480	5480	5480	5480	0
197	20240502	153400	139351980	5480	5480	5480	5480	0
198	20240502	153300	139351980	5480	5480	5480	5480	0
199	20240502	153200	139351980	5480	5480	5480	5480	0
200	20240502	153100	139351980	5480	5480	5480	5480	0
201	20240502	153000	139351980	5480	5480	5480	5480	183
202	20240502	152900	138349140	5470	5470	5470	5470	0
203	20240502	152800	138349140	5470	5470	5470	5470	0
204	20240502	152700	138349140	5470	5470	5470	5470	0
205	20240502	152600	138349140	5470	5470	5470	5470	0
206	20240502	152500	138349140	5470	5470	5470	5470	0
207	20240502	152400	138349140	5470	5470	5470	5470	0
208	20240502	152300	138349140	5470	5470	5470	5470	0
209	20240502	152200	138349140	5470	5470	5470	5470	0
210	20240502	152100	138349140	5470	5470	5470	5470	0
211	20240502	152000	138349140	5470	5470	5470	5470	0
212	20240502	151900	138349140	5470	5470	5470	5470	0
213	20240502	151800	138349140	5470	5470	5470	5470	0
214	20240502	151700	138349140	5470	5470	5470	5470	0
215	20240502	151600	138349140	5470	5470	5470	5470	0
216	20240502	151500	138349140	5470	5470	5470	5470	0
217	20240502	151400	138349140	5470	5470	5470	5470	0
218	20240502	151300	138349140	5470	5470	5470	5470	0
219	20240502	151200	138349140	5470	5470	5470	5470	0
220	20240502	151100	138349140	5470	5470	5470	5470	0
221	20240502	151000	138349140	5470	5470	5470	5470	1
222	20240502	150900	138343670	5470	5470	5470	5470	0
223	20240502	150800	138343670	5470	5470	5470	5470	0
224	20240502	150700	138343670	5470	5470	5470	5470	0
225	20240502	150600	138343670	5470	5470	5470	5470	0
226	20240502	150500	138343670	5470	5470	5470	5470	0
227	20240502	150400	138343670	5470	5470	5470	5470	10
228	20240502	150300	138288970	5470	5470	5470	5470	0
229	20240502	150200	138288970	5470	5470	5470	5470	0
230	20240502	150100	138288970	5470	5470	5470	5470	0
231	20240502	150000	138288970	5470	5470	5470	5470	0
232	20240502	145900	138288970	5470	5470	5470	5470	4
233	20240502	145800	138267090	5470	5470	5470	5470	9
234	20240502	145700	138217860	5470	5470	5470	5470	0
235	20240502	145600	138217860	5470	5470	5470	5470	0
236	20240502	145500	138217860	5470	5470	5470	5470	0
237	20240502	145400	138217860	5470	5470	5470	5470	0
238	20240502	145300	138217860	5470	5470	5470	5470	0
239	20240502	145200	138217860	5470	5470	5470	5470	1
240	20240502	145100	138212390	5450	5450	5450	5450	0
241	20240502	145000	138212390	5450	5450	5450	5450	0
242	20240502	144900	138212390	5450	5450	5450	5450	41
243	20240502	144800	137988940	5430	5430	5430	5430	0
244	20240502	144700	137988940	5430	5430	5430	5430	0
245	20240502	144600	137988940	5430	5430	5430	5430	0
246	20240502	144500	137988940	5430	5430	5430	5430	0
247	20240502	144400	137988940	5430	5430	5430	5430	0
248	20240502	144300	137988940	5430	5430	5430	5430	0
249	20240502	144200	137988940	5430	5470	5470	5430	2653
250	20240502	144100	123549800	5470	5470	5470	5470	0
251	20240502	144000	123549800	5470	5470	5470	5470	0
252	20240502	143900	123549800	5470	5470	5470	5470	61
253	20240502	143800	123216130	5460	5460	5460	5460	2
254	20240502	143700	123205210	5460	5460	5460	5460	0
255	20240502	143600	123205210	5460	5460	5460	5460	0
256	20240502	143500	123205210	5460	5460	5460	5460	100
257	20240502	143400	122659210	5460	5460	5460	5460	0
258	20240502	143300	122659210	5460	5460	5460	5460	0
259	20240502	143200	122659210	5460	5460	5460	5460	0
260	20240502	143100	122659210	5460	5460	5460	5460	0
261	20240502	143000	122659210	5460	5460	5460	5460	0
262	20240502	142900	122659210	5460	5460	5460	5460	0
263	20240502	142800	122659210	5460	5460	5460	5460	0
264	20240502	142700	122659210	5460	5460	5460	5460	0
265	20240502	142600	122659210	5460	5460	5460	5460	0
266	20240502	142500	122659210	5460	5460	5460	5460	0
267	20240502	142400	122659210	5460	5460	5460	5460	0
268	20240502	142300	122659210	5460	5460	5460	5460	0
269	20240502	142200	122659210	5460	5460	5460	5460	0
270	20240502	142100	122659210	5460	5460	5460	5460	5
271	20240502	142000	122631910	5470	5470	5470	5470	0
272	20240502	141900	122631910	5470	5470	5470	5470	0
273	20240502	141800	122631910	5470	5470	5470	5470	0
274	20240502	141700	122631910	5470	5470	5470	5470	0
275	20240502	141600	122631910	5470	5470	5470	5470	0
276	20240502	141500	122631910	5470	5470	5470	5470	0
277	20240502	141400	122631910	5470	5470	5470	5470	0
278	20240502	141300	122631910	5470	5470	5470	5470	150
279	20240502	141200	121811410	5480	5480	5480	5480	0
280	20240502	141100	121811410	5480	5480	5480	5480	0
281	20240502	141000	121811410	5480	5480	5480	5480	1
282	20240502	140900	121805930	5490	5490	5490	5490	0
283	20240502	140800	121805930	5490	5490	5490	5490	0
284	20240502	140700	121805930	5490	5490	5490	5490	0
285	20240502	140600	121805930	5490	5490	5490	5490	0
286	20240502	140500	121805930	5490	5490	5490	5490	0
287	20240502	140400	121805930	5490	5490	5490	5490	0
288	20240502	140300	121805930	5490	5490	5490	5490	0
289	20240502	140200	121805930	5490	5490	5490	5490	0
290	20240502	140100	121805930	5490	5490	5490	5490	0
291	20240502	140000	121805930	5490	5490	5490	5490	0
292	20240502	135900	121805930	5490	5490	5490	5490	0
293	20240502	135800	121805930	5490	5490	5490	5490	0
294	20240502	135700	121805930	5490	5490	5490	5490	0
295	20240502	135600	121805930	5490	5490	5490	5490	5
296	20240502	135500	121778480	5490	5490	5490	5490	0
297	20240502	135400	121778480	5490	5490	5490	5490	0
298	20240502	135300	121778480	5490	5490	5490	5490	0
299	20240502	135200	121778480	5490	5490	5490	5490	0
300	20240502	135100	121778480	5490	5490	5490	5490	0
301	20240502	135000	121778480	5490	5480	5490	5480	79
302	20240502	134900	121345510	5480	5480	5480	5480	0
303	20240502	134800	121345510	5480	5480	5480	5480	0
304	20240502	134700	121345510	5480	5480	5480	5480	0
305	20240502	134600	121345510	5480	5480	5480	5480	0
306	20240502	134500	121345510	5480	5480	5480	5480	0
307	20240502	134400	121345510	5480	5480	5480	5480	0
308	20240502	134300	121345510	5480	5480	5480	5480	0
309	20240502	134200	121345510	5480	5480	5480	5480	0
310	20240502	134100	121345510	5480	5480	5480	5480	0
311	20240502	134000	121345510	5480	5480	5480	5480	0
312	20240502	133900	121345510	5480	5480	5480	5480	0
313	20240502	133800	121345510	5480	5480	5480	5480	0
314	20240502	133700	121345510	5480	5480	5480	5480	0
315	20240502	133600	121345510	5480	5480	5480	5480	0
316	20240502	133500	121345510	5480	5480	5480	5480	0
317	20240502	133400	121345510	5480	5480	5480	5480	0
318	20240502	133300	121345510	5480	5480	5480	5480	0
319	20240502	133200	121345510	5480	5480	5480	5480	0
320	20240502	133100	121345510	5480	5480	5480	5480	60
321	20240502	133000	121016710	5470	5470	5470	5470	0
322	20240502	132900	121016710	5470	5470	5470	5470	0
323	20240502	132800	121016710	5470	5470	5470	5470	0
324	20240502	132700	121016710	5470	5470	5470	5470	0
325	20240502	132600	121016710	5470	5470	5470	5470	9
326	20240502	132500	120967480	5470	5470	5470	5470	50
327	20240502	132400	120693980	5470	5470	5470	5470	0
328	20240502	132300	120693980	5470	5470	5470	5470	0
329	20240502	132200	120693980	5470	5470	5470	5470	0
330	20240502	132100	120693980	5470	5470	5470	5470	141
331	20240502	132000	119922710	5470	5470	5470	5470	60
332	20240502	131900	119594510	5480	5480	5480	5480	0
333	20240502	131800	119594510	5480	5480	5480	5480	3
334	20240502	131700	119578070	5480	5480	5480	5480	2
335	20240502	131600	119567110	5470	5470	5470	5470	0
336	20240502	131500	119567110	5470	5470	5470	5470	40
337	20240502	131400	119348310	5480	5470	5480	5470	90
338	20240502	131300	118855710	5460	5460	5460	5460	0
339	20240502	131200	118855710	5460	5470	5470	5460	10
340	20240502	131100	118801050	5470	5470	5470	5470	60
341	20240502	131000	118472850	5470	5470	5470	5470	0
342	20240502	130900	118472850	5470	5470	5470	5470	0
343	20240502	130800	118472850	5470	5470	5470	5470	98
344	20240502	130700	117936790	5470	5470	5470	5470	0
345	20240502	130600	117936790	5470	5470	5470	5470	0
346	20240502	130500	117936790	5470	5470	5470	5470	1
347	20240502	130400	117931320	5470	5470	5470	5470	0
348	20240502	130300	117931320	5470	5470	5470	5470	0
349	20240502	130200	117931320	5470	5470	5470	5470	0
350	20240502	130100	117931320	5470	5470	5470	5470	0
351	20240502	130000	117931320	5470	5470	5470	5470	274
352	20240502	125900	116432540	5470	5470	5470	5470	26
353	20240502	125800	116290320	5470	5470	5470	5470	0
354	20240502	125700	116290320	5470	5470	5470	5470	55
355	20240502	125600	115989470	5470	5470	5470	5470	0
356	20240502	125500	115989470	5470	5470	5470	5470	23
357	20240502	125400	115863660	5460	5460	5460	5460	0
358	20240502	125300	115863660	5460	5460	5460	5460	0
359	20240502	125200	115863660	5460	5460	5460	5460	0
360	20240502	125100	115863660	5460	5460	5460	5460	0
361	20240502	125000	115863660	5460	5460	5460	5460	170
362	20240502	124900	114935460	5470	5470	5470	5470	0
363	20240502	124800	114935460	5470	5470	5470	5470	0
364	20240502	124700	114935460	5470	5470	5470	5470	0
365	20240502	124600	114935460	5470	5470	5470	5470	0
366	20240502	124500	114935460	5470	5470	5470	5470	0
367	20240502	124400	114935460	5470	5470	5470	5470	0
368	20240502	124300	114935460	5470	5470	5470	5470	0
369	20240502	124200	114935460	5470	5470	5470	5470	0
370	20240502	124100	114935460	5470	5470	5470	5470	0
371	20240502	124000	114935460	5470	5470	5470	5470	0
372	20240502	123900	114935460	5470	5470	5470	5470	0
373	20240502	123800	114935460	5470	5470	5470	5470	0
374	20240502	123700	114935460	5470	5470	5470	5470	0
375	20240502	123600	114935460	5470	5470	5470	5470	1
376	20240502	123500	114929990	5470	5470	5470	5470	0
377	20240502	123400	114929990	5470	5470	5470	5470	3
378	20240502	123300	114913580	5460	5460	5460	5460	0
379	20240502	123200	114913580	5460	5460	5460	5460	0
380	20240502	123100	114913580	5460	5460	5460	5460	0
381	20240502	123000	114913580	5460	5460	5460	5460	0
382	20240502	122900	114913580	5460	5460	5460	5460	0
383	20240502	122800	114913580	5460	5460	5460	5460	0
384	20240502	122700	114913580	5460	5460	5460	5460	0
385	20240502	122600	114913580	5460	5460	5460	5460	0
386	20240502	122500	114913580	5460	5460	5460	5460	0
387	20240502	122400	114913580	5460	5460	5460	5460	67
388	20240502	122300	114547760	5470	5470	5470	5470	1
389	20240502	122200	114542290	5460	5470	5470	5460	2
390	20240502	122100	114531360	5470	5470	5470	5470	0
391	20240502	122000	114531360	5470	5470	5470	5470	0
392	20240502	121900	114531360	5470	5470	5470	5470	0
393	20240502	121800	114531360	5470	5470	5470	5470	0
394	20240502	121700	114531360	5470	5470	5470	5470	60
395	20240502	121600	114203160	5470	5470	5470	5470	0
396	20240502	121500	114203160	5470	5470	5470	5470	0
397	20240502	121400	114203160	5470	5470	5470	5470	0
398	20240502	121300	114203160	5470	5470	5470	5470	0
399	20240502	121200	114203160	5470	5470	5470	5470	0
400	20240502	121100	114203160	5470	5470	5470	5470	0
401	20240502	121000	114203160	5470	5470	5470	5470	0
402	20240502	120900	114203160	5470	5470	5470	5470	0
403	20240502	120800	114203160	5470	5470	5470	5470	0
404	20240502	120700	114203160	5470	5470	5470	5470	0
405	20240502	120600	114203160	5470	5470	5470	5470	0
406	20240502	120500	114203160	5470	5470	5470	5470	0
407	20240502	120400	114203160	5470	5470	5470	5470	0
408	20240502	120300	114203160	5470	5470	5470	5470	0
409	20240502	120200	114203160	5470	5470	5470	5470	0
410	20240502	120100	114203160	5470	5470	5470	5470	0
411	20240502	120000	114203160	5470	5470	5470	5470	0
412	20240502	115900	114203160	5470	5470	5470	5470	0
413	20240502	115800	114203160	5470	5470	5470	5470	111
414	20240502	115700	113595990	5480	5480	5480	5480	0
415	20240502	115600	113595990	5480	5480	5480	5480	0
416	20240502	115500	113595990	5480	5480	5480	5480	0
417	20240502	115400	113595990	5480	5480	5480	5480	0
418	20240502	115300	113595990	5480	5480	5480	5480	0
419	20240502	115200	113595990	5480	5480	5480	5480	0
420	20240502	115100	113595990	5480	5480	5480	5480	6
421	20240502	115000	113563110	5480	5480	5480	5480	0
422	20240502	114900	113563110	5480	5480	5480	5480	0
423	20240502	114800	113563110	5480	5480	5480	5480	0
424	20240502	114700	113563110	5480	5480	5480	5480	0
425	20240502	114600	113563110	5480	5480	5480	5480	0
426	20240502	114500	113563110	5480	5480	5480	5480	0
427	20240502	114400	113563110	5480	5480	5480	5480	5
428	20240502	114300	113535710	5480	5480	5480	5480	0
429	20240502	114200	113535710	5480	5480	5480	5480	19
430	20240502	114100	113431590	5470	5470	5470	5470	31
431	20240502	114000	113262020	5470	5470	5470	5470	20
432	20240502	113900	113152620	5460	5460	5460	5460	0
433	20240502	113800	113152620	5460	5460	5460	5460	0
434	20240502	113700	113152620	5460	5460	5460	5460	0
435	20240502	113600	113152620	5460	5460	5460	5460	14
436	20240502	113500	113076180	5460	5460	5460	5460	0
437	20240502	113400	113076180	5460	5460	5460	5460	0
438	20240502	113300	113076180	5460	5460	5460	5460	0
439	20240502	113200	113076180	5460	5460	5460	5460	0
440	20240502	113100	113076180	5460	5460	5460	5460	0
441	20240502	113000	113076180	5460	5460	5460	5460	0
442	20240502	112900	113076180	5460	5460	5460	5460	0
443	20240502	112800	113076180	5460	5460	5460	5460	0
444	20240502	112700	113076180	5460	5460	5460	5460	0
445	20240502	112600	113076180	5460	5460	5460	5460	0
446	20240502	112500	113076180	5460	5460	5460	5460	0
447	20240502	112400	113076180	5460	5460	5460	5460	0
448	20240502	112300	113076180	5460	5460	5460	5460	0
449	20240502	112200	113076180	5460	5460	5460	5460	0
450	20240502	112100	113076180	5460	5460	5460	5460	0
451	20240502	112000	113076180	5460	5460	5460	5460	0
452	20240502	111900	113076180	5460	5460	5460	5460	0
453	20240502	111800	113076180	5460	5460	5460	5460	0
454	20240502	111700	113076180	5460	5460	5460	5460	0
455	20240502	111600	113076180	5460	5460	5460	5460	0
456	20240502	111500	113076180	5460	5460	5460	5460	0
457	20240502	111400	113076180	5460	5460	5460	5460	0
458	20240502	111300	113076180	5460	5460	5460	5460	0
459	20240502	111200	113076180	5460	5460	5460	5460	0
460	20240502	111100	113076180	5460	5460	5460	5460	0
461	20240502	111000	113076180	5460	5480	5480	5460	220
462	20240502	110900	111874380	5480	5480	5480	5480	0
463	20240502	110800	111874380	5480	5480	5480	5480	0
464	20240502	110700	111874380	5480	5480	5480	5480	70
465	20240502	110600	111490780	5480	5480	5480	5480	0
466	20240502	110500	111490780	5480	5480	5480	5480	10
467	20240502	110400	111435980	5490	5490	5490	5490	0
468	20240502	110300	111435980	5490	5490	5490	5490	1
469	20240502	110200	111430490	5480	5480	5480	5480	0
470	20240502	110100	111430490	5480	5480	5480	5480	0
471	20240502	110000	111430490	5480	5480	5480	5480	0
472	20240502	105900	111430490	5480	5480	5480	5480	272
473	20240502	105800	109939930	5480	5480	5480	5480	0
474	20240502	105700	109939930	5480	5480	5480	5480	0
475	20240502	105600	109939930	5480	5480	5480	5480	0
476	20240502	105500	109939930	5480	5480	5480	5480	0
477	20240502	105400	109939930	5480	5480	5480	5480	0
478	20240502	105300	109939930	5480	5480	5480	5480	0
479	20240502	105200	109939930	5480	5480	5480	5480	575
480	20240502	105100	106788930	5480	5480	5480	5480	0
481	20240502	105000	106788930	5480	5480	5480	5480	1425
482	20240502	104900	98979930	5480	5480	5480	5480	20
483	20240502	104800	98870330	5480	5480	5480	5480	0
484	20240502	104700	98870330	5480	5480	5480	5480	0
485	20240502	104600	98870330	5480	5480	5480	5480	0
486	20240502	104500	98870330	5480	5480	5480	5480	0
487	20240502	104400	98870330	5480	5480	5480	5480	0
488	20240502	104300	98870330	5480	5480	5480	5480	0
489	20240502	104200	98870330	5480	5480	5480	5480	0
490	20240502	104100	98870330	5480	5480	5480	5480	0
491	20240502	104000	98870330	5480	5480	5480	5480	0
492	20240502	103900	98870330	5480	5480	5480	5480	0
493	20240502	103800	98870330	5480	5480	5480	5480	0
494	20240502	103700	98870330	5480	5480	5480	5480	0
495	20240502	103600	98870330	5480	5480	5480	5480	0
496	20240502	103500	98870330	5480	5480	5480	5480	0
497	20240502	103400	98870330	5480	5480	5480	5480	0
498	20240502	103300	98870330	5480	5480	5480	5480	0
499	20240502	103200	98870330	5480	5480	5480	5480	0
500	20240502	103100	98870330	5480	5480	5480	5480	0
501	20240502	103000	98870330	5480	5480	5480	5480	0
502	20240502	102900	98870330	5480	5480	5480	5480	0
503	20240502	102800	98870330	5480	5480	5480	5480	0
504	20240502	102700	98870330	5480	5480	5480	5480	0
505	20240502	102600	98870330	5480	5480	5480	5480	0
506	20240502	102500	98870330	5480	5480	5480	5480	0
507	20240502	102400	98870330	5480	5480	5480	5480	0
508	20240502	102300	98870330	5480	5480	5480	5480	0
509	20240502	102200	98870330	5480	5480	5480	5480	0
510	20240502	102100	98870330	5480	5480	5480	5480	0
511	20240502	102000	98870330	5480	5480	5480	5480	0
512	20240502	101900	98870330	5480	5480	5480	5480	0
513	20240502	101800	98870330	5480	5460	5480	5460	1500
514	20240502	101700	90669530	5460	5460	5460	5460	0
515	20240502	101600	90669530	5460	5460	5460	5460	0
516	20240502	101500	90669530	5460	5460	5460	5460	0
517	20240502	101400	90669530	5460	5460	5460	5460	0
518	20240502	101300	90669530	5460	5460	5460	5460	0
519	20240502	101200	90669530	5460	5460	5460	5460	0
520	20240502	101100	90669530	5460	5460	5460	5460	70
521	20240502	101000	90287330	5460	5460	5460	5460	0
522	20240502	100900	90287330	5460	5460	5460	5460	0
523	20240502	100800	90287330	5460	5460	5460	5460	0
524	20240502	100700	90287330	5460	5460	5460	5460	10
525	20240502	100600	90232730	5460	5460	5460	5460	0
526	20240502	100500	90232730	5460	5460	5460	5460	0
527	20240502	100400	90232730	5460	5460	5460	5460	0
528	20240502	100300	90232730	5460	5460	5460	5460	0
529	20240502	100200	90232730	5460	5460	5460	5460	0
530	20240502	100100	90232730	5460	5460	5460	5460	0
531	20240502	100000	90232730	5460	5460	5460	5460	10
532	20240502	095900	90178130	5460	5460	5460	5460	0
533	20240502	095800	90178130	5460	5460	5460	5460	0
534	20240502	095700	90178130	5460	5460	5460	5460	0
535	20240502	095600	90178130	5460	5460	5460	5460	1
536	20240502	095500	90172670	5440	5450	5450	5440	9900
537	20240502	095400	36306450	5450	5450	5450	5450	0
538	20240502	095300	36306450	5450	5450	5450	5450	0
539	20240502	095200	36306450	5450	5450	5450	5450	0
540	20240502	095100	36306450	5450	5450	5450	5450	14
541	20240502	095000	36230150	5440	5440	5440	5440	0
542	20240502	094900	36230150	5440	5440	5440	5440	0
543	20240502	094800	36230150	5440	5440	5440	5440	0
544	20240502	094700	36230150	5440	5440	5440	5440	0
545	20240502	094600	36230150	5440	5440	5440	5440	0
546	20240502	094500	36230150	5440	5440	5440	5440	0
547	20240502	094400	36230150	5440	5440	5440	5440	0
548	20240502	094300	36230150	5440	5440	5440	5440	0
549	20240502	094200	36230150	5440	5440	5440	5440	0
550	20240502	094100	36230150	5440	5440	5440	5440	0
551	20240502	094000	36230150	5440	5440	5440	5440	0
552	20240502	093900	36230150	5440	5440	5440	5440	0
553	20240502	093800	36230150	5440	5440	5440	5440	0
554	20240502	093700	36230150	5440	5440	5440	5440	0
555	20240502	093600	36230150	5440	5440	5440	5440	1
556	20240502	093500	36224710	5470	5470	5470	5470	0
557	20240502	093400	36224710	5470	5470	5470	5470	0
558	20240502	093300	36224710	5470	5450	5470	5450	2050
559	20240502	093200	25023740	5450	5450	5450	5450	0
560	20240502	093100	25023740	5450	5450	5450	5450	0
561	20240502	093000	25023740	5450	5450	5450	5450	0
562	20240502	092900	25023740	5450	5450	5450	5450	855
563	20240502	092800	20363990	5450	5450	5450	5450	3078
564	20240502	092700	3588890	5460	5460	5460	5460	0
565	20240502	092600	3588890	5460	5460	5460	5460	10
566	20240502	092500	3534290	5450	5450	5450	5450	0
567	20240502	092400	3534290	5450	5450	5450	5450	67
568	20240502	092300	3169140	5450	5450	5450	5450	1
569	20240502	092200	3163690	5460	5460	5460	5460	0
570	20240502	092100	3163690	5460	5460	5460	5460	0
571	20240502	092000	3163690	5460	5460	5460	5460	0
572	20240502	091900	3163690	5460	5460	5460	5460	200
573	20240502	091800	2071690	5460	5460	5460	5460	0
574	20240502	091700	2071690	5460	5450	5460	5450	50
575	20240502	091600	1799050	5440	5450	5450	5440	104
576	20240502	091500	1232750	5460	5460	5460	5460	0
577	20240502	091400	1232750	5460	5460	5460	5460	0
578	20240502	091300	1232750	5460	5460	5460	5460	0
579	20240502	091200	1232750	5460	5460	5460	5460	0
580	20240502	091100	1232750	5460	5460	5460	5460	0
581	20240502	091000	1232750	5460	5460	5460	5460	0
582	20240502	090900	1232750	5460	5460	5460	5460	0
583	20240502	090800	1232750	5460	5460	5460	5460	0
584	20240502	090700	1232750	5460	5460	5460	5460	0
585	20240502	090600	1232750	5460	5460	5460	5460	0
586	20240502	090500	1232750	5460	5460	5460	5460	0
587	20240502	090400	1232750	5460	5460	5460	5460	0
588	20240502	090300	1232750	5460	5460	5460	5460	0
589	20240502	090200	1232750	5460	5470	5470	5460	156
590	20240502	090100	379440	5500	5500	5500	5500	0
591	20240502	090000	379440	5500	5500	5500	5500	67