KissMeData/009300/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	185200	106012900	16010	16010	16010	16010	328
3	20240502	185100	106012900	16010	16010	16010	16010	0
4	20240502	185000	106012900	16010	16010	16010	16010	0
5	20240502	184900	106012900	16010	16010	16010	16010	0
6	20240502	184800	106012900	16010	16010	16010	16010	0
7	20240502	184700	106012900	16010	16010	16010	16010	0
8	20240502	184600	106012900	16010	16010	16010	16010	0
9	20240502	184500	106012900	16010	16010	16010	16010	0
10	20240502	184400	106012900	16010	16010	16010	16010	0
11	20240502	184300	106012900	16010	16010	16010	16010	0
12	20240502	184200	106012900	16010	16010	16010	16010	0
13	20240502	184100	106012900	16010	16010	16010	16010	0
14	20240502	184000	106012900	16010	16010	16010	16010	0
15	20240502	183900	106012900	16010	16010	16010	16010	0
16	20240502	183800	106012900	16010	16010	16010	16010	0
17	20240502	183700	106012900	16010	16010	16010	16010	0
18	20240502	183600	106012900	16010	16010	16010	16010	0
19	20240502	183500	106012900	16010	16010	16010	16010	0
20	20240502	183400	106012900	16010	16010	16010	16010	0
21	20240502	183300	106012900	16010	16010	16010	16010	0
22	20240502	183200	106012900	16010	16010	16010	16010	0
23	20240502	183100	106012900	16010	16010	16010	16010	0
24	20240502	183000	106012900	16010	16010	16010	16010	0
25	20240502	182900	106012900	16010	16010	16010	16010	0
26	20240502	182800	106012900	16010	16010	16010	16010	0
27	20240502	182700	106012900	16010	16010	16010	16010	0
28	20240502	182600	106012900	16010	16010	16010	16010	0
29	20240502	182500	106012900	16010	16010	16010	16010	0
30	20240502	182400	106012900	16010	16010	16010	16010	0
31	20240502	182300	106012900	16010	16010	16010	16010	0
32	20240502	182200	106012900	16010	16010	16010	16010	328
33	20240502	182100	106012900	16010	16010	16010	16010	0
34	20240502	182000	106012900	16010	16010	16010	16010	0
35	20240502	181900	106012900	16010	16010	16010	16010	0
36	20240502	181800	106012900	16010	16010	16010	16010	0
37	20240502	181700	106012900	16010	16010	16010	16010	0
38	20240502	181600	106012900	16010	16010	16010	16010	0
39	20240502	181500	106012900	16010	16010	16010	16010	0
40	20240502	181400	106012900	16010	16010	16010	16010	0
41	20240502	181300	106012900	16010	16010	16010	16010	0
42	20240502	181200	106012900	16010	16010	16010	16010	0
43	20240502	181100	106012900	16010	16010	16010	16010	0
44	20240502	181000	106012900	16010	16010	16010	16010	0
45	20240502	180900	106012900	16010	16010	16010	16010	0
46	20240502	180800	106012900	16010	16010	16010	16010	0
47	20240502	180700	106012900	16010	16010	16010	16010	0
48	20240502	180600	106012900	16010	16010	16010	16010	0
49	20240502	180500	106012900	16010	16010	16010	16010	0
50	20240502	180400	106012900	16010	16010	16010	16010	0
51	20240502	180300	106012900	16010	16010	16010	16010	0
52	20240502	180200	106012900	16010	16010	16010	16010	0
53	20240502	180100	106012900	16010	16010	16010	16010	0
54	20240502	180000	106012900	16010	16010	16010	16010	0
55	20240502	175900	106012900	16010	16010	16010	16010	0
56	20240502	175800	106012900	16010	16010	16010	16010	0
57	20240502	175700	106012900	16010	16010	16010	16010	0
58	20240502	175600	106012900	16010	16010	16010	16010	0
59	20240502	175500	106012900	16010	16010	16010	16010	0
60	20240502	175400	106012900	16010	16010	16010	16010	0
61	20240502	175300	106012900	16010	16010	16010	16010	0
62	20240502	175200	106012900	16010	16010	16010	16010	328
63	20240502	175100	106012900	16010	16010	16010	16010	0
64	20240502	175000	106012900	16010	16010	16010	16010	0
65	20240502	174900	106012900	16010	16010	16010	16010	0
66	20240502	174800	106012900	16010	16010	16010	16010	0
67	20240502	174700	106012900	16010	16010	16010	16010	0
68	20240502	174600	106012900	16010	16010	16010	16010	0
69	20240502	174500	106012900	16010	16010	16010	16010	0
70	20240502	174400	106012900	16010	16010	16010	16010	0
71	20240502	174300	106012900	16010	16010	16010	16010	0
72	20240502	174200	106012900	16010	16010	16010	16010	0
73	20240502	174100	106012900	16010	16010	16010	16010	0
74	20240502	174000	106012900	16010	16010	16010	16010	0
75	20240502	173900	106012900	16010	16010	16010	16010	0
76	20240502	173800	106012900	16010	16010	16010	16010	0
77	20240502	173700	106012900	16010	16010	16010	16010	0
78	20240502	173600	106012900	16010	16010	16010	16010	0
79	20240502	173500	106012900	16010	16010	16010	16010	0
80	20240502	173400	106012900	16010	16010	16010	16010	0
81	20240502	173300	106012900	16010	16010	16010	16010	0
82	20240502	173200	106012900	16010	16010	16010	16010	0
83	20240502	173100	106012900	16010	16010	16010	16010	0
84	20240502	173000	106012900	16010	16010	16010	16010	0
85	20240502	172900	106012900	16010	16010	16010	16010	0
86	20240502	172800	106012900	16010	16010	16010	16010	0
87	20240502	172700	106012900	16010	16010	16010	16010	0
88	20240502	172600	106012900	16010	16010	16010	16010	0
89	20240502	172500	106012900	16010	16010	16010	16010	0
90	20240502	172400	106012900	16010	16010	16010	16010	0
91	20240502	172300	106012900	16010	16010	16010	16010	0
92	20240502	172200	106012900	16010	16010	16010	16010	328
93	20240502	172100	106012900	16010	16010	16010	16010	0
94	20240502	172000	106012900	16010	16010	16010	16010	0
95	20240502	171900	106012900	16010	16010	16010	16010	0
96	20240502	171800	106012900	16010	16010	16010	16010	0
97	20240502	171700	106012900	16010	16010	16010	16010	0
98	20240502	171600	106012900	16010	16010	16010	16010	0
99	20240502	171500	106012900	16010	16010	16010	16010	0
100	20240502	171400	106012900	16010	16010	16010	16010	0
101	20240502	171300	106012900	16010	16010	16010	16010	0
102	20240502	171200	106012900	16010	16010	16010	16010	0
103	20240502	171100	106012900	16010	16010	16010	16010	0
104	20240502	171000	106012900	16010	16010	16010	16010	0
105	20240502	170900	106012900	16010	16010	16010	16010	0
106	20240502	170800	106012900	16010	16010	16010	16010	0
107	20240502	170700	106012900	16010	16010	16010	16010	0
108	20240502	170600	106012900	16010	16010	16010	16010	0
109	20240502	170500	106012900	16010	16010	16010	16010	0
110	20240502	170400	106012900	16010	16010	16010	16010	0
111	20240502	170300	106012900	16010	16010	16010	16010	0
112	20240502	170200	106012900	16010	16010	16010	16010	0
113	20240502	170100	106012900	16010	16010	16010	16010	0
114	20240502	170000	106012900	16010	16010	16010	16010	0
115	20240502	165900	106012900	16010	16010	16010	16010	0
116	20240502	165800	106012900	16010	16010	16010	16010	0
117	20240502	165700	106012900	16010	16010	16010	16010	0
118	20240502	165600	106012900	16010	16010	16010	16010	0
119	20240502	165500	106012900	16010	16010	16010	16010	0
120	20240502	165400	106012900	16010	16010	16010	16010	0
121	20240502	165300	106012900	16010	16010	16010	16010	0
122	20240502	165200	106012900	16010	16010	16010	16010	328
123	20240502	165100	106012900	16010	16010	16010	16010	0
124	20240502	165000	106012900	16010	16010	16010	16010	0
125	20240502	164900	106012900	16010	16010	16010	16010	0
126	20240502	164800	106012900	16010	16010	16010	16010	0
127	20240502	164700	106012900	16010	16010	16010	16010	0
128	20240502	164600	106012900	16010	16010	16010	16010	0
129	20240502	164500	106012900	16010	16010	16010	16010	0
130	20240502	164400	106012900	16010	16010	16010	16010	0
131	20240502	164300	106012900	16010	16010	16010	16010	0
132	20240502	164200	106012900	16010	16010	16010	16010	0
133	20240502	164100	106012900	16010	16010	16010	16010	0
134	20240502	164000	106012900	16010	16010	16010	16010	0
135	20240502	163900	106012900	16010	16010	16010	16010	0
136	20240502	163800	106012900	16010	16010	16010	16010	0
137	20240502	163700	106012900	16010	16010	16010	16010	0
138	20240502	163600	106012900	16010	16010	16010	16010	0
139	20240502	163500	106012900	16010	16010	16010	16010	0
140	20240502	163400	106012900	16010	16010	16010	16010	0
141	20240502	163300	106012900	16010	16010	16010	16010	0
142	20240502	163200	106012900	16010	16010	16010	16010	0
143	20240502	163100	106012900	16010	16010	16010	16010	0
144	20240502	163000	106012900	16010	16010	16010	16010	0
145	20240502	162900	106012900	16010	16010	16010	16010	0
146	20240502	162800	106012900	16010	16010	16010	16010	0
147	20240502	162700	106012900	16010	16010	16010	16010	0
148	20240502	162600	106012900	16010	16010	16010	16010	0
149	20240502	162500	106012900	16010	16010	16010	16010	0
150	20240502	162400	106012900	16010	16010	16010	16010	0
151	20240502	162300	106012900	16010	16010	16010	16010	0
152	20240502	162200	106012900	16010	16010	16010	16010	328
153	20240502	162100	106012900	16010	16010	16010	16010	0
154	20240502	162000	106012900	16010	16010	16010	16010	0
155	20240502	161900	106012900	16010	16010	16010	16010	0
156	20240502	161800	106012900	16010	16010	16010	16010	0
157	20240502	161700	106012900	16010	16010	16010	16010	0
158	20240502	161600	106012900	16010	16010	16010	16010	0
159	20240502	161500	106012900	16010	16010	16010	16010	0
160	20240502	161400	106012900	16010	16010	16010	16010	0
161	20240502	161300	106012900	16010	16010	16010	16010	0
162	20240502	161200	106012900	16010	16010	16010	16010	0
163	20240502	161100	106012900	16010	16010	16010	16010	0
164	20240502	161000	106012900	16010	16010	16010	16010	0
165	20240502	160900	106012900	16010	16010	16010	16010	0
166	20240502	160800	106012900	16010	16010	16010	16010	0
167	20240502	160700	106012900	16010	16010	16010	16010	0
168	20240502	160600	106012900	16010	16010	16010	16010	0
169	20240502	160500	106012900	16010	16010	16010	16010	0
170	20240502	160400	106012900	16010	16010	16010	16010	0
171	20240502	160300	106012900	16010	16010	16010	16010	0
172	20240502	160200	106012900	16010	16010	16010	16010	0
173	20240502	160100	106012900	16010	16010	16010	16010	0
174	20240502	160000	106012900	16010	16010	16010	16010	0
175	20240502	155900	106012900	16010	16010	16010	16010	0
176	20240502	155800	106012900	16010	16010	16010	16010	0
177	20240502	155700	106012900	16010	16010	16010	16010	0
178	20240502	155600	106012900	16010	16010	16010	16010	0
179	20240502	155500	106012900	16010	16010	16010	16010	0
180	20240502	155400	106012900	16010	16010	16010	16010	0
181	20240502	155300	106012900	16010	16010	16010	16010	0
182	20240502	155200	106012900	16010	16010	16010	16010	328
183	20240502	155100	106012900	16010	16010	16010	16010	0
184	20240502	155000	106012900	16010	16010	16010	16010	0
185	20240502	154900	106012900	16010	16010	16010	16010	0
186	20240502	154800	106012900	16010	16010	16010	16010	0
187	20240502	154700	106012900	16010	16010	16010	16010	0
188	20240502	154600	106012900	16010	16010	16010	16010	0
189	20240502	154500	106012900	16010	16010	16010	16010	0
190	20240502	154400	106012900	16010	16010	16010	16010	0
191	20240502	154300	106012900	16010	16010	16010	16010	0
192	20240502	154200	106012900	16010	16010	16010	16010	0
193	20240502	154100	106012900	16010	16010	16010	16010	0
194	20240502	154000	106012900	16010	16010	16010	16010	0
195	20240502	153900	106012900	16010	16010	16010	16010	0
196	20240502	153800	106012900	16010	16010	16010	16010	0
197	20240502	153700	106012900	16010	16010	16010	16010	0
198	20240502	153600	106012900	16010	16010	16010	16010	0
199	20240502	153500	106012900	16010	16010	16010	16010	0
200	20240502	153400	106012900	16010	16010	16010	16010	0
201	20240502	153300	106012900	16010	16010	16010	16010	0
202	20240502	153200	106012900	16010	16010	16010	16010	0
203	20240502	153100	106012900	16010	16010	16010	16010	0
204	20240502	153000	106012900	16010	16010	16010	16010	328
205	20240502	152900	100761620	16010	16010	16010	16010	0
206	20240502	152800	100761620	16010	16010	16010	16010	0
207	20240502	152700	100761620	16010	16010	16010	16010	0
208	20240502	152600	100761620	16010	16010	16010	16010	0
209	20240502	152500	100761620	16010	16010	16010	16010	0
210	20240502	152400	100761620	16010	16010	16010	16010	0
211	20240502	152300	100761620	16010	16010	16010	16010	0
212	20240502	152200	100761620	16010	16010	16010	16010	0
213	20240502	152100	100761620	16010	16010	16010	16010	0
214	20240502	152000	100761620	16010	16010	16010	16010	0
215	20240502	151900	100761620	16010	16010	16010	16010	0
216	20240502	151800	100761620	16010	16010	16010	16010	0
217	20240502	151700	100761620	16010	16010	16010	16010	0
218	20240502	151600	100761620	16010	16010	16010	16010	0
219	20240502	151500	100761620	16010	16010	16010	16010	0
220	20240502	151400	100761620	16010	16010	16010	16010	0
221	20240502	151300	100761620	16010	16010	16010	16010	0
222	20240502	151200	100761620	16010	16010	16010	16010	0
223	20240502	151100	100761620	16010	16000	16010	16000	11
224	20240502	151000	100585610	15970	15970	15970	15970	0
225	20240502	150900	100585610	15970	15970	15970	15970	0
226	20240502	150800	100585610	15970	15970	15970	15970	0
227	20240502	150700	100585610	15970	15970	15970	15970	0
228	20240502	150600	100585610	15970	15970	15970	15970	0
229	20240502	150500	100585610	15970	15970	15970	15970	0
230	20240502	150400	100585610	15970	15970	15970	15970	0
231	20240502	150300	100585610	15970	15970	15970	15970	0
232	20240502	150200	100585610	15970	15970	15970	15970	0
233	20240502	150100	100585610	15970	15970	15970	15970	0
234	20240502	150000	100585610	15970	15970	15970	15970	0
235	20240502	145900	100585610	15970	15970	15970	15970	0
236	20240502	145800	100585610	15970	15970	15970	15970	0
237	20240502	145700	100585610	15970	15970	15970	15970	0
238	20240502	145600	100585610	15970	16000	16000	15970	71
239	20240502	145500	99451470	16000	16000	16000	16000	1
240	20240502	145400	99435470	16000	16000	16000	16000	0
241	20240502	145300	99435470	16000	16000	16000	16000	0
242	20240502	145200	99435470	16000	16000	16000	16000	0
243	20240502	145100	99435470	16000	16000	16000	16000	0
244	20240502	145000	99435470	16000	16000	16000	16000	19
245	20240502	144900	99131470	16010	16010	16010	16010	0
246	20240502	144800	99131470	16010	16010	16010	16010	0
247	20240502	144700	99131470	16010	16010	16010	16010	0
248	20240502	144600	99131470	16010	16010	16010	16010	0
249	20240502	144500	99131470	16010	16010	16010	16010	5
250	20240502	144400	99051420	16010	16010	16010	16010	0
251	20240502	144300	99051420	16010	16010	16010	16010	0
252	20240502	144200	99051420	16010	16010	16010	16010	0
253	20240502	144100	99051420	16010	16000	16010	15970	80
254	20240502	144000	97771020	16000	16000	16000	16000	0
255	20240502	143900	97771020	16000	16000	16000	16000	0
256	20240502	143800	97771020	16000	16000	16000	16000	0
257	20240502	143700	97771020	16000	16000	16000	16000	0
258	20240502	143600	97771020	16000	16000	16000	16000	0
259	20240502	143500	97771020	16000	16000	16000	16000	0
260	20240502	143400	97771020	16000	16000	16000	16000	0
261	20240502	143300	97771020	16000	16000	16000	16000	0
262	20240502	143200	97771020	16000	16000	16000	16000	0
263	20240502	143100	97771020	16000	16000	16000	16000	0
264	20240502	143000	97771020	16000	16000	16000	16000	0
265	20240502	142900	97771020	16000	16000	16000	16000	0
266	20240502	142800	97771020	16000	16000	16000	16000	0
267	20240502	142700	97771020	16000	16000	16000	16000	0
268	20240502	142600	97771020	16000	16000	16000	16000	0
269	20240502	142500	97771020	16000	16000	16000	16000	0
270	20240502	142400	97771020	16000	15990	16000	15990	30
271	20240502	142300	97291030	15990	15990	15990	15990	2
272	20240502	142200	97259050	15990	15990	15990	15990	0
273	20240502	142100	97259050	15990	15990	15990	15990	0
274	20240502	142000	97259050	15990	15990	15990	15990	15
275	20240502	141900	97019200	15960	15960	15960	15960	0
276	20240502	141800	97019200	15960	15960	15960	15960	0
277	20240502	141700	97019200	15960	15960	15960	15960	0
278	20240502	141600	97019200	15960	15960	15960	15960	0
279	20240502	141500	97019200	15960	15960	15960	15960	0
280	20240502	141400	97019200	15960	15960	15960	15960	0
281	20240502	141300	97019200	15960	15960	15960	15960	0
282	20240502	141200	97019200	15960	15960	15960	15960	0
283	20240502	141100	97019200	15960	15960	15960	15960	0
284	20240502	141000	97019200	15960	15960	15960	15960	0
285	20240502	140900	97019200	15960	15960	15960	15960	0
286	20240502	140800	97019200	15960	15960	15960	15960	0
287	20240502	140700	97019200	15960	15960	15960	15960	0
288	20240502	140600	97019200	15960	15980	15980	15960	5
289	20240502	140500	96939370	15960	15960	15960	15960	0
290	20240502	140400	96939370	15960	15960	15960	15960	0
291	20240502	140300	96939370	15960	15960	15960	15960	0
292	20240502	140200	96939370	15960	15960	15960	15960	0
293	20240502	140100	96939370	15960	15960	15960	15960	0
294	20240502	140000	96939370	15960	15960	15960	15960	0
295	20240502	135900	96939370	15960	15960	15960	15960	0
296	20240502	135800	96939370	15960	15960	15960	15960	0
297	20240502	135700	96939370	15960	15960	15960	15960	0
298	20240502	135600	96939370	15960	15960	15960	15960	0
299	20240502	135500	96939370	15960	15960	15960	15960	0
300	20240502	135400	96939370	15960	15960	15960	15960	0
301	20240502	135300	96939370	15960	15960	15960	15960	0
302	20240502	135200	96939370	15960	15960	15960	15960	0
303	20240502	135100	96939370	15960	15960	15960	15960	0
304	20240502	135000	96939370	15960	15960	15960	15960	0
305	20240502	134900	96939370	15960	15960	15960	15960	0
306	20240502	134800	96939370	15960	15960	15960	15960	0
307	20240502	134700	96939370	15960	15960	15960	15960	0
308	20240502	134600	96939370	15960	15970	15970	15960	663
309	20240502	134500	86355720	15970	16000	16000	15970	94
310	20240502	134400	84854400	15980	15980	15980	15980	25
311	20240502	134300	84454900	16000	16000	16000	16000	0
312	20240502	134200	84454900	16000	16000	16000	16000	0
313	20240502	134100	84454900	16000	16000	16000	16000	0
314	20240502	134000	84454900	16000	16000	16000	16000	0
315	20240502	133900	84454900	16000	16000	16000	16000	1
316	20240502	133800	84438900	15980	15980	15980	15980	0
317	20240502	133700	84438900	15980	15980	15980	15980	0
318	20240502	133600	84438900	15980	15980	15980	15980	0
319	20240502	133500	84438900	15980	15980	15980	15980	0
320	20240502	133400	84438900	15980	15980	15980	15980	0
321	20240502	133300	84438900	15980	15980	15980	15980	0
322	20240502	133200	84438900	15980	15980	15980	15980	0
323	20240502	133100	84438900	15980	15980	15980	15980	9
324	20240502	133000	84295080	15980	15980	15980	15980	0
325	20240502	132900	84295080	15980	15980	15980	15980	0
326	20240502	132800	84295080	15980	15980	15980	15980	0
327	20240502	132700	84295080	15980	15980	15980	15980	0
328	20240502	132600	84295080	15980	15980	15980	15980	0
329	20240502	132500	84295080	15980	15980	15980	15980	0
330	20240502	132400	84295080	15980	15980	15980	15980	0
331	20240502	132300	84295080	15980	15980	15980	15980	0
332	20240502	132200	84295080	15980	15980	15980	15980	1
333	20240502	132100	84279100	15980	15980	15980	15980	0
334	20240502	132000	84279100	15980	15980	15980	15980	0
335	20240502	131900	84279100	15980	15980	15980	15980	0
336	20240502	131800	84279100	15980	15980	15980	15980	0
337	20240502	131700	84279100	15980	15980	15980	15980	0
338	20240502	131600	84279100	15980	15980	15980	15980	0
339	20240502	131500	84279100	15980	15980	15980	15980	0
340	20240502	131400	84279100	15980	15980	15980	15980	0
341	20240502	131300	84279100	15980	15980	15980	15980	0
342	20240502	131200	84279100	15980	15980	15980	15980	0
343	20240502	131100	84279100	15980	15980	15980	15980	0
344	20240502	131000	84279100	15980	15980	15980	15980	10
345	20240502	130900	84119300	16000	16000	16000	16000	0
346	20240502	130800	84119300	16000	16000	16000	16000	0
347	20240502	130700	84119300	16000	16000	16000	16000	0
348	20240502	130600	84119300	16000	16000	16000	16000	0
349	20240502	130500	84119300	16000	16000	16000	16000	0
350	20240502	130400	84119300	16000	16000	16000	16000	0
351	20240502	130300	84119300	16000	16000	16000	16000	0
352	20240502	130200	84119300	16000	16000	16000	16000	0
353	20240502	130100	84119300	16000	16000	16000	16000	1
354	20240502	130000	84103300	15990	15990	15990	15990	0
355	20240502	125900	84103300	15990	15990	15990	15990	0
356	20240502	125800	84103300	15990	15990	15990	15990	0
357	20240502	125700	84103300	15990	15990	15990	15990	0
358	20240502	125600	84103300	15990	16000	16000	15990	4
359	20240502	125500	84039330	15970	15970	15970	15970	0
360	20240502	125400	84039330	15970	15970	15970	15970	0
361	20240502	125300	84039330	15970	15970	15970	15970	0
362	20240502	125200	84039330	15970	15970	15970	15970	0
363	20240502	125100	84039330	15970	15970	15970	15970	0
364	20240502	125000	84039330	15970	15970	15970	15970	0
365	20240502	124900	84039330	15970	15970	15970	15970	0
366	20240502	124800	84039330	15970	15970	15970	15970	0
367	20240502	124700	84039330	15970	15980	15980	15970	46
368	20240502	124600	83304690	15990	15990	15990	15990	0
369	20240502	124500	83304690	15990	15990	15990	15990	0
370	20240502	124400	83304690	15990	15990	15990	15990	0
371	20240502	124300	83304690	15990	15990	15990	15990	94
372	20240502	124200	81801630	16010	16010	16010	16010	0
373	20240502	124100	81801630	16010	16010	16010	16010	0
374	20240502	124000	81801630	16010	16010	16010	16010	0
375	20240502	123900	81801630	16010	16010	16010	16010	0
376	20240502	123800	81801630	16010	16010	16010	16010	0
377	20240502	123700	81801630	16010	16010	16010	16010	0
378	20240502	123600	81801630	16010	16010	16010	16010	0
379	20240502	123500	81801630	16010	16010	16010	16010	0
380	20240502	123400	81801630	16010	16010	16010	16010	0
381	20240502	123300	81801630	16010	16010	16010	16010	0
382	20240502	123200	81801630	16010	16010	16010	16010	0
383	20240502	123100	81801630	16010	16010	16010	16010	0
384	20240502	123000	81801630	16010	16010	16010	16010	0
385	20240502	122900	81801630	16010	16010	16010	16010	1
386	20240502	122800	81785620	16000	16000	16000	16000	0
387	20240502	122700	81785620	16000	16000	16000	16000	0
388	20240502	122600	81785620	16000	16000	16000	16000	0
389	20240502	122500	81785620	16000	16000	16000	16000	0
390	20240502	122400	81785620	16000	16000	16000	16000	0
391	20240502	122300	81785620	16000	16000	16000	16000	0
392	20240502	122200	81785620	16000	16000	16000	16000	0
393	20240502	122100	81785620	16000	16000	16000	16000	0
394	20240502	122000	81785620	16000	16000	16000	16000	0
395	20240502	121900	81785620	16000	16000	16000	16000	0
396	20240502	121800	81785620	16000	16000	16000	16000	0
397	20240502	121700	81785620	16000	16000	16000	16000	0
398	20240502	121600	81785620	16000	16000	16000	16000	0
399	20240502	121500	81785620	16000	16000	16000	16000	0
400	20240502	121400	81785620	16000	16000	16000	16000	0
401	20240502	121300	81785620	16000	16000	16000	16000	0
402	20240502	121200	81785620	16000	16000	16000	16000	0
403	20240502	121100	81785620	16000	16000	16000	16000	0
404	20240502	121000	81785620	16000	16000	16000	16000	0
405	20240502	120900	81785620	16000	16000	16000	16000	0
406	20240502	120800	81785620	16000	16000	16000	16000	0
407	20240502	120700	81785620	16000	16000	16000	16000	1
408	20240502	120600	81769620	16010	16010	16010	16010	0
409	20240502	120500	81769620	16010	16010	16010	16010	0
410	20240502	120400	81769620	16010	16010	16010	16010	0
411	20240502	120300	81769620	16010	16010	16010	16010	1
412	20240502	120200	81753610	16010	16010	16010	16010	0
413	20240502	120100	81753610	16010	16010	16010	16010	20
414	20240502	120000	81433410	16010	16010	16010	16010	0
415	20240502	115900	81433410	16010	16010	16010	16010	80
416	20240502	115800	80152610	16010	16000	16010	16000	200
417	20240502	115700	76951580	15960	15960	15960	15960	0
418	20240502	115600	76951580	15960	15960	15960	15960	0
419	20240502	115500	76951580	15960	15960	15960	15960	1
420	20240502	115400	76935620	16000	15990	16000	15990	44
421	20240502	115300	76232030	15960	15960	15960	15960	0
422	20240502	115200	76232030	15960	15960	15960	15960	0
423	20240502	115100	76232030	15960	15960	15960	15960	0
424	20240502	115000	76232030	15960	15960	15960	15960	5
425	20240502	114900	76152230	15960	15960	15960	15960	40
426	20240502	114800	75513830	15960	15960	15960	15960	50
427	20240502	114700	74715830	15960	15960	15960	15960	0
428	20240502	114600	74715830	15960	15960	15960	15960	0
429	20240502	114500	74715830	15960	15960	15960	15960	0
430	20240502	114400	74715830	15960	15960	15960	15960	0
431	20240502	114300	74715830	15960	15960	15960	15960	0
432	20240502	114200	74715830	15960	15960	15960	15960	10
433	20240502	114100	74556230	15960	15960	15960	15960	100
434	20240502	114000	72960230	15960	15960	15960	15960	0
435	20240502	113900	72960230	15960	15960	15960	15960	0
436	20240502	113800	72960230	15960	15960	15960	15960	0
437	20240502	113700	72960230	15960	15990	15990	15960	151
438	20240502	113600	70549970	16000	16000	16000	16000	5
439	20240502	113500	70469970	16010	16010	16010	16010	0
440	20240502	113400	70469970	16010	16010	16010	16010	0
441	20240502	113300	70469970	16010	16000	16010	16000	63
442	20240502	113200	69461580	16010	16010	16010	16010	0
443	20240502	113100	69461580	16010	16010	16010	16010	0
444	20240502	113000	69461580	16010	16010	16010	16010	0
445	20240502	112900	69461580	16010	16010	16010	16010	0
446	20240502	112800	69461580	16010	16010	16010	16010	0
447	20240502	112700	69461580	16010	16010	16010	16010	0
448	20240502	112600	69461580	16010	16010	16010	16010	0
449	20240502	112500	69461580	16010	16010	16010	16010	0
450	20240502	112400	69461580	16010	16010	16010	16010	0
451	20240502	112300	69461580	16010	16010	16010	16010	0
452	20240502	112200	69461580	16010	16010	16010	16010	0
453	20240502	112100	69461580	16010	16000	16010	16000	2
454	20240502	112000	69429570	16010	16010	16010	16010	0
455	20240502	111900	69429570	16010	16010	16010	16010	0
456	20240502	111800	69429570	16010	16010	16010	16010	0
457	20240502	111700	69429570	16010	16010	16010	16010	0
458	20240502	111600	69429570	16010	15990	16010	15990	6
459	20240502	111500	69333610	15990	15990	15990	15990	0
460	20240502	111400	69333610	15990	15990	15990	15990	0
461	20240502	111300	69333610	15990	15990	15990	15990	15
462	20240502	111200	69093760	15980	15980	15980	15980	8
463	20240502	111100	68965920	15990	15990	15990	15990	0
464	20240502	111000	68965920	15990	15990	15990	15990	0
465	20240502	110900	68965920	15990	15990	15990	15990	4
466	20240502	110800	68901960	15990	15990	15990	15990	0
467	20240502	110700	68901960	15990	15990	15990	15990	0
468	20240502	110600	68901960	15990	15990	15990	15990	0
469	20240502	110500	68901960	15990	15990	15990	15990	1
470	20240502	110400	68885970	16010	16010	16010	16010	0
471	20240502	110300	68885970	16010	15990	16010	15990	15
472	20240502	110200	68646060	15990	15990	15990	15990	0
473	20240502	110100	68646060	15990	15990	15990	15990	0
474	20240502	110000	68646060	15990	15990	15990	15990	0
475	20240502	105900	68646060	15990	15990	15990	15990	0
476	20240502	105800	68646060	15990	15990	15990	15990	0
477	20240502	105700	68646060	15990	15990	15990	15990	11
478	20240502	105600	68470170	16000	15980	16000	15980	1380
479	20240502	105500	46402420	15970	15960	15970	15960	923
480	20240502	105400	31667260	15950	15950	15950	15950	3
481	20240502	105300	31619410	15950	15950	15950	15950	33
482	20240502	105200	31093060	15940	15940	15940	15940	0
483	20240502	105100	31093060	15940	15940	15940	15940	6
484	20240502	105000	30997420	15940	15940	15940	15940	0
485	20240502	104900	30997420	15940	15940	15940	15940	0
486	20240502	104800	30997420	15940	15940	15940	15940	0
487	20240502	104700	30997420	15940	15940	15940	15940	0
488	20240502	104600	30997420	15940	15940	15940	15940	0
489	20240502	104500	30997420	15940	15940	15940	15940	0
490	20240502	104400	30997420	15940	15940	15940	15940	0
491	20240502	104300	30997420	15940	15940	15940	15940	0
492	20240502	104200	30997420	15940	15940	15940	15940	0
493	20240502	104100	30997420	15940	15940	15940	15940	0
494	20240502	104000	30997420	15940	15940	15940	15940	0
495	20240502	103900	30997420	15940	15940	15940	15940	0
496	20240502	103800	30997420	15940	15940	15940	15940	0
497	20240502	103700	30997420	15940	15940	15940	15940	0
498	20240502	103600	30997420	15940	15940	15940	15940	1
499	20240502	103500	30981480	15940	15940	15940	15940	0
500	20240502	103400	30981480	15940	15950	15950	15940	75
501	20240502	103300	29785640	15950	15950	15950	15950	0
502	20240502	103200	29785640	15950	15950	15950	15950	120
503	20240502	103100	27871640	15960	15960	15960	15960	0
504	20240502	103000	27871640	15960	15960	15960	15960	0
505	20240502	102900	27871640	15960	15960	15960	15960	0
506	20240502	102800	27871640	15960	15960	15960	15960	301
507	20240502	102700	23067680	15960	15960	15960	15960	0
508	20240502	102600	23067680	15960	15960	15960	15960	0
509	20240502	102500	23067680	15960	15960	15960	15960	0
510	20240502	102400	23067680	15960	15960	15960	15960	0
511	20240502	102300	23067680	15960	15960	15960	15960	0
512	20240502	102200	23067680	15960	15960	15960	15960	25
513	20240502	102100	22668680	15960	15960	15960	15960	0
514	20240502	102000	22668680	15960	15960	15960	15960	0
515	20240502	101900	22668680	15960	15960	15960	15960	0
516	20240502	101800	22668680	15960	15960	15960	15960	0
517	20240502	101700	22668680	15960	15960	15960	15960	0
518	20240502	101600	22668680	15960	15960	15960	15960	0
519	20240502	101500	22668680	15960	15960	15960	15960	0
520	20240502	101400	22668680	15960	15960	15960	15960	0
521	20240502	101300	22668680	15960	15960	15960	15960	0
522	20240502	101200	22668680	15960	15960	15960	15960	0
523	20240502	101100	22668680	15960	15960	15960	15960	0
524	20240502	101000	22668680	15960	15960	15960	15960	3
525	20240502	100900	22620800	15960	15960	15960	15960	0
526	20240502	100800	22620800	15960	15960	15960	15960	0
527	20240502	100700	22620800	15960	15960	15960	15960	0
528	20240502	100600	22620800	15960	15960	15960	15960	100
529	20240502	100500	21024800	15970	15970	15970	15970	0
530	20240502	100400	21024800	15970	15970	15970	15970	0
531	20240502	100300	21024800	15970	15970	15970	15970	7
532	20240502	100200	20913010	15970	15970	15970	15970	9
533	20240502	100100	20769280	15970	15970	15970	15970	0
534	20240502	100000	20769280	15970	15970	15970	15970	0
535	20240502	095900	20769280	15970	15970	15970	15970	34
536	20240502	095800	20226300	15970	15970	15970	15970	0
537	20240502	095700	20226300	15970	15970	15970	15970	0
538	20240502	095600	20226300	15970	15970	15970	15970	0
539	20240502	095500	20226300	15970	15970	15970	15970	0
540	20240502	095400	20226300	15970	15970	15970	15970	266
541	20240502	095300	15978280	15970	15970	15970	15970	254
542	20240502	095200	11921900	15970	15970	15970	15970	0
543	20240502	095100	11921900	15970	15970	15970	15970	257
544	20240502	095000	7817610	15970	15970	15970	15970	0
545	20240502	094900	7817610	15970	15970	15970	15970	0
546	20240502	094800	7817610	15970	15970	15970	15970	0
547	20240502	094700	7817610	15970	15970	15970	15970	8
548	20240502	094600	7689850	15970	15970	15970	15970	0
549	20240502	094500	7689850	15970	15960	15970	15960	201
550	20240502	094400	4481880	15960	15960	15960	15960	0
551	20240502	094300	4481880	15960	15960	15960	15960	0
552	20240502	094200	4481880	15960	15960	15960	15960	9
553	20240502	094100	4338240	15950	15950	15950	15950	0
554	20240502	094000	4338240	15950	15950	15950	15950	62
555	20240502	093900	3349340	15960	15950	15960	15950	50
556	20240502	093800	2551350	15950	15950	15950	15950	7
557	20240502	093700	2439700	15950	15950	15950	15950	0
558	20240502	093600	2439700	15950	15950	15950	15950	0
559	20240502	093500	2439700	15950	15950	15950	15950	10
560	20240502	093400	2280200	15930	15930	15930	15930	0
561	20240502	093300	2280200	15930	15930	15930	15930	0
562	20240502	093200	2280200	15930	15930	15930	15930	0
563	20240502	093100	2280200	15930	15930	15930	15930	0
564	20240502	093000	2280200	15930	15930	15930	15930	0
565	20240502	092900	2280200	15930	15930	15930	15930	0
566	20240502	092800	2280200	15930	15930	15930	15930	0
567	20240502	092700	2280200	15930	15930	15930	15930	0
568	20240502	092600	2280200	15930	15930	15930	15930	0
569	20240502	092500	2280200	15930	15930	15930	15930	0
570	20240502	092400	2280200	15930	15930	15930	15930	0
571	20240502	092300	2280200	15930	15940	15960	15930	29
572	20240502	092200	1818010	15940	15940	15940	15940	0
573	20240502	092100	1818010	15940	15940	15940	15940	0
574	20240502	092000	1818010	15940	15940	15940	15940	0
575	20240502	091900	1818010	15940	15940	15940	15940	1
576	20240502	091800	1802070	15980	15980	15980	15980	0
577	20240502	091700	1802070	15980	15980	15980	15980	0
578	20240502	091600	1802070	15980	15980	15980	15980	0
579	20240502	091500	1802070	15980	15980	15980	15980	0
580	20240502	091400	1802070	15980	15980	15980	15980	0
581	20240502	091300	1802070	15980	15980	15980	15980	0
582	20240502	091200	1802070	15980	15980	15980	15980	0
583	20240502	091100	1802070	15980	15980	15980	15980	0
584	20240502	091000	1802070	15980	15980	15980	15980	0
585	20240502	090900	1802070	15980	15980	15980	15980	0
586	20240502	090800	1802070	15980	15960	15980	15960	48
587	20240502	090700	1035510	15970	15970	15970	15970	0
588	20240502	090600	1035510	15970	15970	15970	15970	0
589	20240502	090500	1035510	15970	15970	15970	15970	0
590	20240502	090400	1035510	15970	15970	15970	15970	0
591	20240502	090300	1035510	15970	15970	15970	15970	2
592	20240502	090200	1003570	15970	15970	15970	15970	10
593	20240502	090100	843870	15960	15910	15960	15910	20
594	20240502	090000	524720	15960	15890	15960	15890	33