KissMeData/030610/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	191300	84082000	5030	5030	5030	5030	142
3	20240502	191200	84082000	5030	5030	5030	5030	0
4	20240502	191100	84082000	5030	5030	5030	5030	0
5	20240502	191000	84082000	5030	5030	5030	5030	0
6	20240502	190900	84082000	5030	5030	5030	5030	0
7	20240502	190800	84082000	5030	5030	5030	5030	0
8	20240502	190700	84082000	5030	5030	5030	5030	0
9	20240502	190600	84082000	5030	5030	5030	5030	0
10	20240502	190500	84082000	5030	5030	5030	5030	0
11	20240502	190400	84082000	5030	5030	5030	5030	0
12	20240502	190300	84082000	5030	5030	5030	5030	0
13	20240502	190200	84082000	5030	5030	5030	5030	0
14	20240502	190100	84082000	5030	5030	5030	5030	0
15	20240502	190000	84082000	5030	5030	5030	5030	0
16	20240502	185900	84082000	5030	5030	5030	5030	0
17	20240502	185800	84082000	5030	5030	5030	5030	0
18	20240502	185700	84082000	5030	5030	5030	5030	0
19	20240502	185600	84082000	5030	5030	5030	5030	0
20	20240502	185500	84082000	5030	5030	5030	5030	0
21	20240502	185400	84082000	5030	5030	5030	5030	0
22	20240502	185300	84082000	5030	5030	5030	5030	0
23	20240502	185200	84082000	5030	5030	5030	5030	0
24	20240502	185100	84082000	5030	5030	5030	5030	0
25	20240502	185000	84082000	5030	5030	5030	5030	0
26	20240502	184900	84082000	5030	5030	5030	5030	0
27	20240502	184800	84082000	5030	5030	5030	5030	0
28	20240502	184700	84082000	5030	5030	5030	5030	0
29	20240502	184600	84082000	5030	5030	5030	5030	0
30	20240502	184500	84082000	5030	5030	5030	5030	0
31	20240502	184400	84082000	5030	5030	5030	5030	0
32	20240502	184300	84082000	5030	5030	5030	5030	142
33	20240502	184200	84082000	5030	5030	5030	5030	0
34	20240502	184100	84082000	5030	5030	5030	5030	0
35	20240502	184000	84082000	5030	5030	5030	5030	0
36	20240502	183900	84082000	5030	5030	5030	5030	0
37	20240502	183800	84082000	5030	5030	5030	5030	0
38	20240502	183700	84082000	5030	5030	5030	5030	0
39	20240502	183600	84082000	5030	5030	5030	5030	0
40	20240502	183500	84082000	5030	5030	5030	5030	0
41	20240502	183400	84082000	5030	5030	5030	5030	0
42	20240502	183300	84082000	5030	5030	5030	5030	0
43	20240502	183200	84082000	5030	5030	5030	5030	0
44	20240502	183100	84082000	5030	5030	5030	5030	0
45	20240502	183000	84082000	5030	5030	5030	5030	0
46	20240502	182900	84082000	5030	5030	5030	5030	0
47	20240502	182800	84082000	5030	5030	5030	5030	0
48	20240502	182700	84082000	5030	5030	5030	5030	0
49	20240502	182600	84082000	5030	5030	5030	5030	0
50	20240502	182500	84082000	5030	5030	5030	5030	0
51	20240502	182400	84082000	5030	5030	5030	5030	0
52	20240502	182300	84082000	5030	5030	5030	5030	0
53	20240502	182200	84082000	5030	5030	5030	5030	0
54	20240502	182100	84082000	5030	5030	5030	5030	0
55	20240502	182000	84082000	5030	5030	5030	5030	0
56	20240502	181900	84082000	5030	5030	5030	5030	0
57	20240502	181800	84082000	5030	5030	5030	5030	0
58	20240502	181700	84082000	5030	5030	5030	5030	0
59	20240502	181600	84082000	5030	5030	5030	5030	0
60	20240502	181500	84082000	5030	5030	5030	5030	0
61	20240502	181400	84082000	5030	5030	5030	5030	0
62	20240502	181300	84082000	5030	5030	5030	5030	142
63	20240502	181200	84082000	5030	5030	5030	5030	0
64	20240502	181100	84082000	5030	5030	5030	5030	0
65	20240502	181000	84082000	5030	5030	5030	5030	0
66	20240502	180900	84082000	5030	5030	5030	5030	0
67	20240502	180800	84082000	5030	5030	5030	5030	0
68	20240502	180700	84082000	5030	5030	5030	5030	0
69	20240502	180600	84082000	5030	5030	5030	5030	0
70	20240502	180500	84082000	5030	5030	5030	5030	0
71	20240502	180400	84082000	5030	5030	5030	5030	0
72	20240502	180300	84082000	5030	5030	5030	5030	0
73	20240502	180200	84082000	5030	5030	5030	5030	0
74	20240502	180100	84082000	5030	5030	5030	5030	0
75	20240502	180000	84082000	5030	5030	5030	5030	0
76	20240502	175900	84082000	5030	5030	5030	5030	0
77	20240502	175800	84082000	5030	5030	5030	5030	0
78	20240502	175700	84082000	5030	5030	5030	5030	0
79	20240502	175600	84082000	5030	5030	5030	5030	0
80	20240502	175500	84082000	5030	5030	5030	5030	0
81	20240502	175400	84082000	5030	5030	5030	5030	0
82	20240502	175300	84082000	5030	5030	5030	5030	0
83	20240502	175200	84082000	5030	5030	5030	5030	0
84	20240502	175100	84082000	5030	5030	5030	5030	0
85	20240502	175000	84082000	5030	5030	5030	5030	0
86	20240502	174900	84082000	5030	5030	5030	5030	0
87	20240502	174800	84082000	5030	5030	5030	5030	0
88	20240502	174700	84082000	5030	5030	5030	5030	0
89	20240502	174600	84082000	5030	5030	5030	5030	0
90	20240502	174500	84082000	5030	5030	5030	5030	0
91	20240502	174400	84082000	5030	5030	5030	5030	0
92	20240502	174300	84082000	5030	5030	5030	5030	142
93	20240502	174200	84082000	5030	5030	5030	5030	0
94	20240502	174100	84082000	5030	5030	5030	5030	0
95	20240502	174000	84082000	5030	5030	5030	5030	0
96	20240502	173900	84082000	5030	5030	5030	5030	0
97	20240502	173800	84082000	5030	5030	5030	5030	0
98	20240502	173700	84082000	5030	5030	5030	5030	0
99	20240502	173600	84082000	5030	5030	5030	5030	0
100	20240502	173500	84082000	5030	5030	5030	5030	0
101	20240502	173400	84082000	5030	5030	5030	5030	0
102	20240502	173300	84082000	5030	5030	5030	5030	0
103	20240502	173200	84082000	5030	5030	5030	5030	0
104	20240502	173100	84082000	5030	5030	5030	5030	0
105	20240502	173000	84082000	5030	5030	5030	5030	0
106	20240502	172900	84082000	5030	5030	5030	5030	0
107	20240502	172800	84082000	5030	5030	5030	5030	0
108	20240502	172700	84082000	5030	5030	5030	5030	0
109	20240502	172600	84082000	5030	5030	5030	5030	0
110	20240502	172500	84082000	5030	5030	5030	5030	0
111	20240502	172400	84082000	5030	5030	5030	5030	0
112	20240502	172300	84082000	5030	5030	5030	5030	0
113	20240502	172200	84082000	5030	5030	5030	5030	0
114	20240502	172100	84082000	5030	5030	5030	5030	0
115	20240502	172000	84082000	5030	5030	5030	5030	0
116	20240502	171900	84082000	5030	5030	5030	5030	0
117	20240502	171800	84082000	5030	5030	5030	5030	0
118	20240502	171700	84082000	5030	5030	5030	5030	0
119	20240502	171600	84082000	5030	5030	5030	5030	0
120	20240502	171500	84082000	5030	5030	5030	5030	0
121	20240502	171400	84082000	5030	5030	5030	5030	0
122	20240502	171300	84082000	5030	5030	5030	5030	142
123	20240502	171200	84082000	5030	5030	5030	5030	0
124	20240502	171100	84082000	5030	5030	5030	5030	0
125	20240502	171000	84082000	5030	5030	5030	5030	0
126	20240502	170900	84082000	5030	5030	5030	5030	0
127	20240502	170800	84082000	5030	5030	5030	5030	0
128	20240502	170700	84082000	5030	5030	5030	5030	0
129	20240502	170600	84082000	5030	5030	5030	5030	0
130	20240502	170500	84082000	5030	5030	5030	5030	0
131	20240502	170400	84082000	5030	5030	5030	5030	0
132	20240502	170300	84082000	5030	5030	5030	5030	0
133	20240502	170200	84082000	5030	5030	5030	5030	0
134	20240502	170100	84082000	5030	5030	5030	5030	0
135	20240502	170000	84082000	5030	5030	5030	5030	0
136	20240502	165900	84082000	5030	5030	5030	5030	0
137	20240502	165800	84082000	5030	5030	5030	5030	0
138	20240502	165700	84082000	5030	5030	5030	5030	0
139	20240502	165600	84082000	5030	5030	5030	5030	0
140	20240502	165500	84082000	5030	5030	5030	5030	0
141	20240502	165400	84082000	5030	5030	5030	5030	0
142	20240502	165300	84082000	5030	5030	5030	5030	0
143	20240502	165200	84082000	5030	5030	5030	5030	0
144	20240502	165100	84082000	5030	5030	5030	5030	0
145	20240502	165000	84082000	5030	5030	5030	5030	0
146	20240502	164900	84082000	5030	5030	5030	5030	0
147	20240502	164800	84082000	5030	5030	5030	5030	0
148	20240502	164700	84082000	5030	5030	5030	5030	0
149	20240502	164600	84082000	5030	5030	5030	5030	0
150	20240502	164500	84082000	5030	5030	5030	5030	0
151	20240502	164400	84082000	5030	5030	5030	5030	0
152	20240502	164300	84082000	5030	5030	5030	5030	142
153	20240502	164200	84082000	5030	5030	5030	5030	0
154	20240502	164100	84082000	5030	5030	5030	5030	0
155	20240502	164000	84082000	5030	5030	5030	5030	0
156	20240502	163900	84082000	5030	5030	5030	5030	0
157	20240502	163800	84082000	5030	5030	5030	5030	0
158	20240502	163700	84082000	5030	5030	5030	5030	0
159	20240502	163600	84082000	5030	5030	5030	5030	0
160	20240502	163500	84082000	5030	5030	5030	5030	0
161	20240502	163400	84082000	5030	5030	5030	5030	0
162	20240502	163300	84082000	5030	5030	5030	5030	0
163	20240502	163200	84082000	5030	5030	5030	5030	0
164	20240502	163100	84082000	5030	5030	5030	5030	0
165	20240502	163000	84082000	5030	5030	5030	5030	0
166	20240502	162900	84082000	5030	5030	5030	5030	0
167	20240502	162800	84082000	5030	5030	5030	5030	0
168	20240502	162700	84082000	5030	5030	5030	5030	0
169	20240502	162600	84082000	5030	5030	5030	5030	0
170	20240502	162500	84082000	5030	5030	5030	5030	0
171	20240502	162400	84082000	5030	5030	5030	5030	0
172	20240502	162300	84082000	5030	5030	5030	5030	0
173	20240502	162200	84082000	5030	5030	5030	5030	0
174	20240502	162100	84082000	5030	5030	5030	5030	0
175	20240502	162000	84082000	5030	5030	5030	5030	0
176	20240502	161900	84082000	5030	5030	5030	5030	0
177	20240502	161800	84082000	5030	5030	5030	5030	0
178	20240502	161700	84082000	5030	5030	5030	5030	0
179	20240502	161600	84082000	5030	5030	5030	5030	0
180	20240502	161500	84082000	5030	5030	5030	5030	0
181	20240502	161400	84082000	5030	5030	5030	5030	0
182	20240502	161300	84082000	5030	5030	5030	5030	142
183	20240502	161200	84082000	5030	5030	5030	5030	0
184	20240502	161100	84082000	5030	5030	5030	5030	0
185	20240502	161000	84082000	5030	5030	5030	5030	0
186	20240502	160900	84082000	5030	5030	5030	5030	0
187	20240502	160800	84082000	5030	5030	5030	5030	0
188	20240502	160700	84082000	5030	5030	5030	5030	0
189	20240502	160600	84082000	5030	5030	5030	5030	0
190	20240502	160500	84082000	5030	5030	5030	5030	0
191	20240502	160400	84082000	5030	5030	5030	5030	0
192	20240502	160300	84082000	5030	5030	5030	5030	0
193	20240502	160200	84082000	5030	5030	5030	5030	0
194	20240502	160100	84082000	5030	5030	5030	5030	0
195	20240502	160000	84082000	5030	5030	5030	5030	0
196	20240502	155900	84082000	5030	5030	5030	5030	0
197	20240502	155800	84082000	5030	5030	5030	5030	0
198	20240502	155700	84082000	5030	5030	5030	5030	0
199	20240502	155600	84082000	5030	5030	5030	5030	0
200	20240502	155500	84082000	5030	5030	5030	5030	0
201	20240502	155400	84082000	5030	5030	5030	5030	0
202	20240502	155300	84082000	5030	5030	5030	5030	0
203	20240502	155200	84082000	5030	5030	5030	5030	0
204	20240502	155100	84082000	5030	5030	5030	5030	0
205	20240502	155000	84082000	5030	5030	5030	5030	0
206	20240502	154900	84082000	5030	5030	5030	5030	0
207	20240502	154800	84082000	5030	5030	5030	5030	0
208	20240502	154700	84082000	5030	5030	5030	5030	0
209	20240502	154600	84082000	5030	5030	5030	5030	0
210	20240502	154500	84082000	5030	5030	5030	5030	0
211	20240502	154400	84082000	5030	5030	5030	5030	0
212	20240502	154300	84082000	5030	5030	5030	5030	142
213	20240502	154200	84082000	5030	5030	5030	5030	0
214	20240502	154100	84082000	5030	5030	5030	5030	0
215	20240502	154000	84082000	5030	5030	5030	5030	0
216	20240502	153900	84082000	5030	5030	5030	5030	0
217	20240502	153800	84082000	5030	5030	5030	5030	0
218	20240502	153700	84082000	5030	5030	5030	5030	0
219	20240502	153600	84082000	5030	5030	5030	5030	0
220	20240502	153500	84082000	5030	5030	5030	5030	0
221	20240502	153400	84082000	5030	5030	5030	5030	0
222	20240502	153300	84082000	5030	5030	5030	5030	0
223	20240502	153200	84082000	5030	5030	5030	5030	0
224	20240502	153100	84082000	5030	5030	5030	5030	0
225	20240502	153000	84082000	5030	5030	5030	5030	142
226	20240502	152900	83367740	5020	5020	5020	5020	0
227	20240502	152800	83367740	5020	5020	5020	5020	0
228	20240502	152700	83367740	5020	5020	5020	5020	0
229	20240502	152600	83367740	5020	5020	5020	5020	0
230	20240502	152500	83367740	5020	5020	5020	5020	0
231	20240502	152400	83367740	5020	5020	5020	5020	0
232	20240502	152300	83367740	5020	5020	5020	5020	0
233	20240502	152200	83367740	5020	5020	5020	5020	0
234	20240502	152100	83367740	5020	5020	5020	5020	0
235	20240502	152000	83367740	5020	5020	5020	5020	0
236	20240502	151900	83367740	5020	5020	5020	5020	0
237	20240502	151800	83367740	5020	5020	5020	5020	2
238	20240502	151700	83357700	5020	5020	5020	5020	0
239	20240502	151600	83357700	5020	5020	5020	5020	0
240	20240502	151500	83357700	5020	5020	5020	5020	0
241	20240502	151400	83357700	5020	5020	5020	5020	0
242	20240502	151300	83357700	5020	5020	5020	5020	0
243	20240502	151200	83357700	5020	5020	5020	5020	0
244	20240502	151100	83357700	5020	5020	5020	5020	0
245	20240502	151000	83357700	5020	5020	5020	5020	0
246	20240502	150900	83357700	5020	5020	5020	5020	0
247	20240502	150800	83357700	5020	5020	5020	5020	1
248	20240502	150700	83352680	5020	5020	5020	5020	0
249	20240502	150600	83352680	5020	5020	5020	5020	0
250	20240502	150500	83352680	5020	5020	5020	5020	0
251	20240502	150400	83352680	5020	5020	5020	5020	6
252	20240502	150300	83322560	5030	5030	5030	5030	1
253	20240502	150200	83317530	5030	5030	5030	5030	1
254	20240502	150100	83312500	5030	5030	5030	5030	2
255	20240502	150000	83302440	5040	5040	5040	5040	0
256	20240502	145900	83302440	5040	5040	5040	5040	0
257	20240502	145800	83302440	5040	5040	5040	5040	0
258	20240502	145700	83302440	5040	5040	5040	5040	0
259	20240502	145600	83302440	5040	5040	5040	5040	2
260	20240502	145500	83292360	5020	5020	5020	5020	0
261	20240502	145400	83292360	5020	5030	5030	5020	100
262	20240502	145300	82790100	5030	5030	5030	5030	0
263	20240502	145200	82790100	5030	5030	5030	5030	5
264	20240502	145100	82764950	5030	5030	5030	5030	0
265	20240502	145000	82764950	5030	5030	5030	5030	0
266	20240502	144900	82764950	5030	5030	5030	5030	0
267	20240502	144800	82764950	5030	5030	5030	5030	0
268	20240502	144700	82764950	5030	5030	5030	5030	0
269	20240502	144600	82764950	5030	5030	5030	5030	0
270	20240502	144500	82764950	5030	5030	5030	5030	0
271	20240502	144400	82764950	5030	5030	5030	5030	0
272	20240502	144300	82764950	5030	5030	5030	5030	0
273	20240502	144200	82764950	5030	5030	5030	5030	0
274	20240502	144100	82764950	5030	5030	5030	5030	0
275	20240502	144000	82764950	5030	5030	5030	5030	0
276	20240502	143900	82764950	5030	5030	5030	5030	0
277	20240502	143800	82764950	5030	5030	5030	5030	0
278	20240502	143700	82764950	5030	5030	5030	5030	0
279	20240502	143600	82764950	5030	5030	5030	5030	2
280	20240502	143500	82754890	5050	5040	5050	5040	3
281	20240502	143400	82739750	5050	5040	5050	5040	375
282	20240502	143300	80849740	5040	5040	5040	5040	0
283	20240502	143200	80849740	5040	5040	5040	5040	1
284	20240502	143100	80844700	5040	5040	5040	5040	0
285	20240502	143000	80844700	5040	5040	5040	5040	0
286	20240502	142900	80844700	5040	5040	5040	5040	4
287	20240502	142800	80824540	5050	5050	5050	5050	0
288	20240502	142700	80824540	5050	5050	5050	5050	0
289	20240502	142600	80824540	5050	5050	5050	5050	0
290	20240502	142500	80824540	5050	5040	5050	5030	11
291	20240502	142400	80769150	5040	5040	5040	5040	0
292	20240502	142300	80769150	5040	5040	5040	5040	1
293	20240502	142200	80764110	5040	5040	5040	5040	0
294	20240502	142100	80764110	5040	5040	5040	5040	0
295	20240502	142000	80764110	5040	5040	5040	5040	0
296	20240502	141900	80764110	5040	5040	5040	5040	0
297	20240502	141800	80764110	5040	5040	5050	5040	14
298	20240502	141700	80693530	5040	5040	5040	5040	5
299	20240502	141600	80668330	5030	5030	5030	5030	0
300	20240502	141500	80668330	5030	5030	5030	5030	0
301	20240502	141400	80668330	5030	5030	5030	5030	0
302	20240502	141300	80668330	5030	5030	5030	5030	0
303	20240502	141200	80668330	5030	5030	5030	5030	0
304	20240502	141100	80668330	5030	5030	5030	5030	0
305	20240502	141000	80668330	5030	5030	5030	5030	0
306	20240502	140900	80668330	5030	5030	5030	5030	0
307	20240502	140800	80668330	5030	5040	5040	5030	563
308	20240502	140700	77836380	5040	5040	5040	5040	0
309	20240502	140600	77836380	5040	5040	5040	5040	0
310	20240502	140500	77836380	5040	5030	5040	5030	157
311	20240502	140400	77046300	5030	5030	5030	5030	0
312	20240502	140300	77046300	5030	5030	5030	5030	0
313	20240502	140200	77046300	5030	5030	5030	5030	6
314	20240502	140100	77016120	5040	5040	5040	5040	0
315	20240502	140000	77016120	5040	5040	5040	5040	0
316	20240502	135900	77016120	5040	5030	5040	5030	1386
317	20240502	135800	70034230	5030	5030	5030	5030	0
318	20240502	135700	70034230	5030	5030	5030	5030	0
319	20240502	135600	70034230	5030	5030	5030	5030	10
320	20240502	135500	69983930	5030	5030	5030	5030	0
321	20240502	135400	69983930	5030	5030	5030	5030	0
322	20240502	135300	69983930	5030	5030	5030	5030	0
323	20240502	135200	69983930	5030	5030	5030	5030	0
324	20240502	135100	69983930	5030	5030	5030	5030	0
325	20240502	135000	69983930	5030	5030	5030	5030	0
326	20240502	134900	69983930	5030	5030	5030	5030	0
327	20240502	134800	69983930	5030	5030	5030	5030	0
328	20240502	134700	69983930	5030	5030	5030	5030	1
329	20240502	134600	69978900	5030	5030	5030	5030	0
330	20240502	134500	69978900	5030	5030	5030	5030	0
331	20240502	134400	69978900	5030	5030	5030	5030	0
332	20240502	134300	69978900	5030	5030	5030	5030	3
333	20240502	134200	69963810	5030	5030	5030	5030	0
334	20240502	134100	69963810	5030	5030	5030	5030	0
335	20240502	134000	69963810	5030	5030	5030	5030	0
336	20240502	133900	69963810	5030	5030	5030	5030	0
337	20240502	133800	69963810	5030	5030	5030	5030	5
338	20240502	133700	69938660	5030	5030	5030	5030	0
339	20240502	133600	69938660	5030	5030	5030	5030	0
340	20240502	133500	69938660	5030	5030	5030	5030	0
341	20240502	133400	69938660	5030	5030	5030	5030	0
342	20240502	133300	69938660	5030	5030	5030	5030	0
343	20240502	133200	69938660	5030	5030	5030	5030	0
344	20240502	133100	69938660	5030	5030	5030	5030	0
345	20240502	133000	69938660	5030	5030	5030	5030	0
346	20240502	132900	69938660	5030	5030	5030	5030	0
347	20240502	132800	69938660	5030	5030	5030	5030	2
348	20240502	132700	69928600	5020	5020	5020	5020	0
349	20240502	132600	69928600	5020	5020	5020	5020	0
350	20240502	132500	69928600	5020	5020	5020	5020	0
351	20240502	132400	69928600	5020	5020	5020	5020	0
352	20240502	132300	69928600	5020	5020	5020	5020	0
353	20240502	132200	69928600	5020	5020	5020	5020	0
354	20240502	132100	69928600	5020	5020	5020	5020	0
355	20240502	132000	69928600	5020	5020	5020	5020	100
356	20240502	131900	69426600	5020	5020	5020	5020	0
357	20240502	131800	69426600	5020	5020	5020	5020	0
358	20240502	131700	69426600	5020	5020	5020	5020	0
359	20240502	131600	69426600	5020	5020	5020	5020	3
360	20240502	131500	69411540	5020	5020	5020	5020	0
361	20240502	131400	69411540	5020	5020	5020	5020	5
362	20240502	131300	69386440	5020	5020	5020	5020	0
363	20240502	131200	69386440	5020	5020	5020	5020	0
364	20240502	131100	69386440	5020	5020	5020	5020	0
365	20240502	131000	69386440	5020	5020	5020	5020	10
366	20240502	130900	69336240	5020	5020	5020	5020	0
367	20240502	130800	69336240	5020	5020	5020	5020	0
368	20240502	130700	69336240	5020	5020	5020	5020	0
369	20240502	130600	69336240	5020	5020	5020	5020	0
370	20240502	130500	69336240	5020	5020	5020	5020	0
371	20240502	130400	69336240	5020	5020	5020	5020	0
372	20240502	130300	69336240	5020	5020	5020	5020	8
373	20240502	130200	69296080	5030	5030	5030	5030	0
374	20240502	130100	69296080	5030	5030	5030	5030	0
375	20240502	130000	69296080	5030	5030	5030	5030	0
376	20240502	125900	69296080	5030	5030	5030	5030	0
377	20240502	125800	69296080	5030	5030	5030	5030	5
378	20240502	125700	69270930	5030	5030	5030	5030	0
379	20240502	125600	69270930	5030	5030	5030	5030	0
380	20240502	125500	69270930	5030	5030	5030	5030	0
381	20240502	125400	69270930	5030	5030	5030	5030	0
382	20240502	125300	69270930	5030	5030	5030	5030	0
383	20240502	125200	69270930	5030	5030	5030	5030	30
384	20240502	125100	69120030	5030	5030	5030	5030	19
385	20240502	125000	69024460	5030	5030	5030	5030	0
386	20240502	124900	69024460	5030	5030	5030	5030	0
387	20240502	124800	69024460	5030	5030	5030	5030	0
388	20240502	124700	69024460	5030	5030	5030	5030	0
389	20240502	124600	69024460	5030	5030	5030	5030	0
390	20240502	124500	69024460	5030	5030	5030	5030	0
391	20240502	124400	69024460	5030	5030	5030	5030	0
392	20240502	124300	69024460	5030	5030	5030	5030	0
393	20240502	124200	69024460	5030	5030	5030	5030	0
394	20240502	124100	69024460	5030	5030	5030	5030	0
395	20240502	124000	69024460	5030	5030	5030	5030	0
396	20240502	123900	69024460	5030	5030	5030	5030	0
397	20240502	123800	69024460	5030	5030	5030	5030	0
398	20240502	123700	69024460	5030	5030	5030	5030	0
399	20240502	123600	69024460	5030	5030	5030	5030	0
400	20240502	123500	69024460	5030	5030	5030	5030	0
401	20240502	123400	69024460	5030	5030	5030	5030	0
402	20240502	123300	69024460	5030	5030	5030	5030	1
403	20240502	123200	69019430	5030	5030	5030	5030	0
404	20240502	123100	69019430	5030	5030	5030	5030	2
405	20240502	123000	69009370	5030	5030	5030	5030	0
406	20240502	122900	69009370	5030	5030	5030	5030	0
407	20240502	122800	69009370	5030	5030	5030	5030	0
408	20240502	122700	69009370	5030	5030	5030	5030	0
409	20240502	122600	69009370	5030	5030	5030	5030	0
410	20240502	122500	69009370	5030	5030	5030	5030	0
411	20240502	122400	69009370	5030	5030	5030	5030	0
412	20240502	122300	69009370	5030	5030	5030	5030	0
413	20240502	122200	69009370	5030	5030	5030	5030	0
414	20240502	122100	69009370	5030	5030	5030	5030	0
415	20240502	122000	69009370	5030	5030	5030	5030	1
416	20240502	121900	69004340	5020	5020	5020	5020	0
417	20240502	121800	69004340	5020	5020	5020	5020	0
418	20240502	121700	69004340	5020	5020	5020	5020	0
419	20240502	121600	69004340	5020	5020	5020	5020	0
420	20240502	121500	69004340	5020	5020	5020	5020	0
421	20240502	121400	69004340	5020	5020	5020	5020	0
422	20240502	121300	69004340	5020	5020	5020	5020	400
423	20240502	121200	66996340	5020	5020	5020	5020	73
424	20240502	121100	66629880	5020	5020	5020	5020	0
425	20240502	121000	66629880	5020	5020	5020	5020	0
426	20240502	120900	66629880	5020	5020	5020	5020	10
427	20240502	120800	66579680	5030	5030	5030	5030	0
428	20240502	120700	66579680	5030	5030	5030	5030	0
429	20240502	120600	66579680	5030	5030	5030	5030	1
430	20240502	120500	66574650	5020	5020	5020	5020	0
431	20240502	120400	66574650	5020	5020	5020	5020	0
432	20240502	120300	66574650	5020	5020	5020	5020	0
433	20240502	120200	66574650	5020	5020	5020	5020	0
434	20240502	120100	66574650	5020	5020	5020	5020	0
435	20240502	120000	66574650	5020	5020	5020	5020	0
436	20240502	115900	66574650	5020	5020	5020	5020	0
437	20240502	115800	66574650	5020	5020	5020	5020	0
438	20240502	115700	66574650	5020	5020	5020	5020	0
439	20240502	115600	66574650	5020	5020	5020	5020	0
440	20240502	115500	66574650	5020	5020	5020	5020	0
441	20240502	115400	66574650	5020	5020	5020	5020	104
442	20240502	115300	66052570	5020	5020	5020	5020	0
443	20240502	115200	66052570	5020	5020	5020	5020	0
444	20240502	115100	66052570	5020	5020	5020	5020	0
445	20240502	115000	66052570	5020	5020	5020	5020	0
446	20240502	114900	66052570	5020	5020	5020	5020	0
447	20240502	114800	66052570	5020	5020	5020	5020	0
448	20240502	114700	66052570	5020	5020	5020	5020	0
449	20240502	114600	66052570	5020	5020	5020	5020	1
450	20240502	114500	66047550	5030	5030	5030	5030	0
451	20240502	114400	66047550	5030	5030	5030	5030	0
452	20240502	114300	66047550	5030	5030	5030	5030	0
453	20240502	114200	66047550	5030	5030	5030	5030	0
454	20240502	114100	66047550	5030	5030	5030	5030	0
455	20240502	114000	66047550	5030	5030	5030	5030	0
456	20240502	113900	66047550	5030	5030	5030	5030	0
457	20240502	113800	66047550	5030	5030	5030	5030	0
458	20240502	113700	66047550	5030	5030	5030	5030	4
459	20240502	113600	66027430	5030	5030	5030	5030	0
460	20240502	113500	66027430	5030	5030	5030	5030	0
461	20240502	113400	66027430	5030	5030	5030	5030	0
462	20240502	113300	66027430	5030	5030	5030	5030	0
463	20240502	113200	66027430	5030	5030	5030	5030	0
464	20240502	113100	66027430	5030	5030	5030	5030	0
465	20240502	113000	66027430	5030	5030	5030	5030	1
466	20240502	112900	66022400	5020	5020	5020	5020	0
467	20240502	112800	66022400	5020	5020	5020	5020	0
468	20240502	112700	66022400	5020	5020	5020	5020	0
469	20240502	112600	66022400	5020	5020	5020	5020	0
470	20240502	112500	66022400	5020	5020	5020	5020	0
471	20240502	112400	66022400	5020	5020	5020	5020	0
472	20240502	112300	66022400	5020	5020	5020	5020	0
473	20240502	112200	66022400	5020	5020	5020	5020	0
474	20240502	112100	66022400	5020	5020	5020	5020	0
475	20240502	112000	66022400	5020	5020	5020	5020	0
476	20240502	111900	66022400	5020	5020	5020	5020	150
477	20240502	111800	65269400	5020	5020	5020	5020	135
478	20240502	111700	64591700	5020	5020	5020	5020	0
479	20240502	111600	64591700	5020	5020	5020	5020	0
480	20240502	111500	64591700	5020	5020	5020	5020	0
481	20240502	111400	64591700	5020	5020	5020	5020	0
482	20240502	111300	64591700	5020	5020	5020	5020	0
483	20240502	111200	64591700	5020	5020	5020	5020	0
484	20240502	111100	64591700	5020	5020	5020	5020	0
485	20240502	111000	64591700	5020	5020	5020	5020	0
486	20240502	110900	64591700	5020	5020	5020	5020	0
487	20240502	110800	64591700	5020	5020	5020	5020	0
488	20240502	110700	64591700	5020	5020	5020	5020	261
489	20240502	110600	63281480	5010	5010	5010	5010	0
490	20240502	110500	63281480	5010	5010	5010	5010	0
491	20240502	110400	63281480	5010	5010	5010	5010	0
492	20240502	110300	63281480	5010	5010	5010	5010	0
493	20240502	110200	63281480	5010	5010	5010	5010	0
494	20240502	110100	63281480	5010	5010	5010	5010	0
495	20240502	110000	63281480	5010	5010	5010	5010	0
496	20240502	105900	63281480	5010	5010	5010	5010	5
497	20240502	105800	63256430	5010	5010	5010	5010	60
498	20240502	105700	62955830	5020	5020	5020	5020	0
499	20240502	105600	62955830	5020	5020	5020	5020	0
500	20240502	105500	62955830	5020	5020	5020	5020	3
501	20240502	105400	62940770	5020	5020	5020	5020	0
502	20240502	105300	62940770	5020	5020	5020	5020	7
503	20240502	105200	62905630	5010	5010	5010	5010	0
504	20240502	105100	62905630	5010	5010	5010	5010	0
505	20240502	105000	62905630	5010	5010	5010	5010	50
506	20240502	104900	62655130	5010	5010	5010	5010	0
507	20240502	104800	62655130	5010	5010	5010	5010	0
508	20240502	104700	62655130	5010	5010	5010	5010	50
509	20240502	104600	62404630	5010	5010	5010	5010	0
510	20240502	104500	62404630	5010	5010	5010	5010	0
511	20240502	104400	62404630	5010	5020	5020	5010	9
512	20240502	104300	62359470	5010	5010	5010	5010	2
513	20240502	104200	62349450	5010	5010	5010	5010	0
514	20240502	104100	62349450	5010	5010	5010	5010	0
515	20240502	104000	62349450	5010	5010	5010	5010	140
516	20240502	103900	61648050	5020	5020	5020	5020	0
517	20240502	103800	61648050	5020	5020	5020	5020	0
518	20240502	103700	61648050	5020	5020	5020	5020	0
519	20240502	103600	61648050	5020	5020	5020	5020	0
520	20240502	103500	61648050	5020	5020	5020	5020	0
521	20240502	103400	61648050	5020	5020	5020	5020	10
522	20240502	103300	61597850	5010	5010	5010	5010	0
523	20240502	103200	61597850	5010	5010	5010	5010	0
524	20240502	103100	61597850	5010	5010	5010	5010	0
525	20240502	103000	61597850	5010	5010	5010	5010	6
526	20240502	102900	61567790	5010	5010	5010	5010	0
527	20240502	102800	61567790	5010	5010	5010	5010	1609
528	20240502	102700	53506700	5010	5010	5010	5010	0
529	20240502	102600	53506700	5010	5010	5010	5010	0
530	20240502	102500	53506700	5010	5010	5010	5010	0
531	20240502	102400	53506700	5010	5010	5010	5010	0
532	20240502	102300	53506700	5010	5010	5010	5010	0
533	20240502	102200	53506700	5010	5010	5010	5010	1
534	20240502	102100	53501690	5030	5030	5030	5030	0
535	20240502	102000	53501690	5030	5030	5030	5030	0
536	20240502	101900	53501690	5030	5030	5030	5030	0
537	20240502	101800	53501690	5030	5020	5030	5020	60
538	20240502	101700	53199900	5030	5030	5030	5030	0
539	20240502	101600	53199900	5030	5030	5030	5030	0
540	20240502	101500	53199900	5030	5030	5030	5030	0
541	20240502	101400	53199900	5030	5030	5030	5030	0
542	20240502	101300	53199900	5030	5010	5030	5010	1201
543	20240502	101200	47172190	5010	5010	5010	5010	1
544	20240502	101100	47167180	5010	5010	5010	5010	0
545	20240502	101000	47167180	5010	5010	5010	5010	0
546	20240502	100900	47167180	5010	5010	5010	5010	0
547	20240502	100800	47167180	5010	5010	5010	5010	0
548	20240502	100700	47167180	5010	5010	5010	5010	0
549	20240502	100600	47167180	5010	5010	5010	5010	1
550	20240502	100500	47162170	5010	5010	5010	5010	2
551	20240502	100400	47152150	5010	5010	5010	5010	0
552	20240502	100300	47152150	5010	5010	5010	5010	1
553	20240502	100200	47147140	5010	5010	5010	5010	0
554	20240502	100100	47147140	5010	5010	5010	5010	0
555	20240502	100000	47147140	5010	5010	5010	5010	0
556	20240502	095900	47147140	5010	5010	5010	5010	1
557	20240502	095800	47142130	5010	5010	5010	5010	0
558	20240502	095700	47142130	5010	5010	5010	5010	0
559	20240502	095600	47142130	5010	5010	5010	5010	0
560	20240502	095500	47142130	5010	5010	5010	5010	3
561	20240502	095400	47127100	5010	5010	5010	5010	2
562	20240502	095300	47117080	5010	5010	5010	5010	1
563	20240502	095200	47112070	5010	5010	5010	5010	1
564	20240502	095100	47107060	5000	5000	5000	5000	92
565	20240502	095000	46647060	5000	5000	5000	5000	0
566	20240502	094900	46647060	5000	5020	5020	5000	4904
567	20240502	094800	22096680	5020	5020	5020	5020	1
568	20240502	094700	22091660	5010	5010	5010	5010	14
569	20240502	094600	22021520	5010	5010	5010	5010	0
570	20240502	094500	22021520	5010	5010	5010	5010	0
571	20240502	094400	22021520	5010	5010	5010	5010	1
572	20240502	094300	22016510	5010	5010	5010	5010	0
573	20240502	094200	22016510	5010	5010	5010	5010	0
574	20240502	094100	22016510	5010	5010	5010	5010	0
575	20240502	094000	22016510	5010	5010	5010	5010	0
576	20240502	093900	22016510	5010	5010	5010	5010	0
577	20240502	093800	22016510	5010	5010	5010	5010	146
578	20240502	093700	21285050	5010	5010	5010	5010	0
579	20240502	093600	21285050	5010	5010	5010	5010	0
580	20240502	093500	21285050	5010	5010	5010	5010	0
581	20240502	093400	21285050	5010	5010	5010	5010	0
582	20240502	093300	21285050	5010	5010	5010	5010	0
583	20240502	093200	21285050	5010	5010	5010	5010	305
584	20240502	093100	19757000	5010	5010	5010	5010	0
585	20240502	093000	19757000	5010	5020	5020	5010	1800
586	20240502	092900	10729630	5050	5050	5050	5050	0
587	20240502	092800	10729630	5050	5050	5050	5050	0
588	20240502	092700	10729630	5050	5050	5050	5050	0
589	20240502	092600	10729630	5050	5050	5050	5050	0
590	20240502	092500	10729630	5050	5050	5050	5050	0
591	20240502	092400	10729630	5050	5050	5050	5050	0
592	20240502	092300	10729630	5050	5050	5050	5050	0
593	20240502	092200	10729630	5050	5050	5050	5050	0
594	20240502	092100	10729630	5050	5050	5050	5050	0
595	20240502	092000	10729630	5050	5050	5050	5050	0
596	20240502	091900	10729630	5050	5050	5050	5050	0
597	20240502	091800	10729630	5050	5050	5050	5050	7
598	20240502	091700	10694280	5050	5030	5050	5030	13
599	20240502	091600	10628730	5050	5050	5050	5050	0
600	20240502	091500	10628730	5050	5050	5050	5050	0
601	20240502	091400	10628730	5050	5050	5050	5050	0
602	20240502	091300	10628730	5050	5050	5050	5050	1
603	20240502	091200	10623680	5010	5030	5030	5010	1051
604	20240502	091100	5337650	5030	5030	5030	5030	0
605	20240502	091000	5337650	5030	5030	5030	5030	327
606	20240502	090900	3692840	5060	5060	5060	5060	0
607	20240502	090800	3692840	5060	5060	5060	5060	0
608	20240502	090700	3692840	5060	5060	5060	5060	9
609	20240502	090600	3647300	5060	5050	5060	5050	15
610	20240502	090500	3571410	5030	5030	5030	5030	614
611	20240502	090400	482990	5030	5030	5030	5030	18
612	20240502	090300	392450	5030	5030	5030	5030	20
613	20240502	090200	291850	5030	5030	5030	5030	33
614	20240502	090100	125860	5030	5040	5040	5030	20
615	20240502	090000	25200	5040	5040	5040	5040	5