KissMeData/025950/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	191000	960978540	19960	19960	19960	19960	700
3	20240502	190900	960978540	19960	19960	19960	19960	0
4	20240502	190800	960978540	19960	19960	19960	19960	0
5	20240502	190700	960978540	19960	19960	19960	19960	0
6	20240502	190600	960978540	19960	19960	19960	19960	0
7	20240502	190500	960978540	19960	19960	19960	19960	0
8	20240502	190400	960978540	19960	19960	19960	19960	0
9	20240502	190300	960978540	19960	19960	19960	19960	0
10	20240502	190200	960978540	19960	19960	19960	19960	0
11	20240502	190100	960978540	19960	19960	19960	19960	0
12	20240502	190000	960978540	19960	19960	19960	19960	0
13	20240502	185900	960978540	19960	19960	19960	19960	0
14	20240502	185800	960978540	19960	19960	19960	19960	0
15	20240502	185700	960978540	19960	19960	19960	19960	0
16	20240502	185600	960978540	19960	19960	19960	19960	0
17	20240502	185500	960978540	19960	19960	19960	19960	0
18	20240502	185400	960978540	19960	19960	19960	19960	0
19	20240502	185300	960978540	19960	19960	19960	19960	0
20	20240502	185200	960978540	19960	19960	19960	19960	0
21	20240502	185100	960978540	19960	19960	19960	19960	0
22	20240502	185000	960978540	19960	19960	19960	19960	0
23	20240502	184900	960978540	19960	19960	19960	19960	0
24	20240502	184800	960978540	19960	19960	19960	19960	0
25	20240502	184700	960978540	19960	19960	19960	19960	0
26	20240502	184600	960978540	19960	19960	19960	19960	0
27	20240502	184500	960978540	19960	19960	19960	19960	0
28	20240502	184400	960978540	19960	19960	19960	19960	0
29	20240502	184300	960978540	19960	19960	19960	19960	0
30	20240502	184200	960978540	19960	19960	19960	19960	0
31	20240502	184100	960978540	19960	19960	19960	19960	0
32	20240502	184000	960978540	19960	19960	19960	19960	700
33	20240502	183900	960978540	19960	19960	19960	19960	0
34	20240502	183800	960978540	19960	19960	19960	19960	0
35	20240502	183700	960978540	19960	19960	19960	19960	0
36	20240502	183600	960978540	19960	19960	19960	19960	0
37	20240502	183500	960978540	19960	19960	19960	19960	0
38	20240502	183400	960978540	19960	19960	19960	19960	0
39	20240502	183300	960978540	19960	19960	19960	19960	0
40	20240502	183200	960978540	19960	19960	19960	19960	0
41	20240502	183100	960978540	19960	19960	19960	19960	0
42	20240502	183000	960978540	19960	19960	19960	19960	0
43	20240502	182900	960978540	19960	19960	19960	19960	0
44	20240502	182800	960978540	19960	19960	19960	19960	0
45	20240502	182700	960978540	19960	19960	19960	19960	0
46	20240502	182600	960978540	19960	19960	19960	19960	0
47	20240502	182500	960978540	19960	19960	19960	19960	0
48	20240502	182400	960978540	19960	19960	19960	19960	0
49	20240502	182300	960978540	19960	19960	19960	19960	0
50	20240502	182200	960978540	19960	19960	19960	19960	0
51	20240502	182100	960978540	19960	19960	19960	19960	0
52	20240502	182000	960978540	19960	19960	19960	19960	0
53	20240502	181900	960978540	19960	19960	19960	19960	0
54	20240502	181800	960978540	19960	19960	19960	19960	0
55	20240502	181700	960978540	19960	19960	19960	19960	0
56	20240502	181600	960978540	19960	19960	19960	19960	0
57	20240502	181500	960978540	19960	19960	19960	19960	0
58	20240502	181400	960978540	19960	19960	19960	19960	0
59	20240502	181300	960978540	19960	19960	19960	19960	0
60	20240502	181200	960978540	19960	19960	19960	19960	0
61	20240502	181100	960978540	19960	19960	19960	19960	0
62	20240502	181000	960978540	19960	19960	19960	19960	700
63	20240502	180900	960978540	19960	19960	19960	19960	0
64	20240502	180800	960978540	19960	19960	19960	19960	0
65	20240502	180700	960978540	19960	19960	19960	19960	0
66	20240502	180600	960978540	19960	19960	19960	19960	0
67	20240502	180500	960978540	19960	19960	19960	19960	0
68	20240502	180400	960978540	19960	19960	19960	19960	0
69	20240502	180300	960978540	19960	19960	19960	19960	0
70	20240502	180200	960978540	19960	19960	19960	19960	0
71	20240502	180100	960978540	19960	19960	19960	19960	0
72	20240502	180000	960978540	19960	19960	19960	19960	0
73	20240502	175900	960978540	19960	19960	19960	19960	0
74	20240502	175800	960978540	19960	19960	19960	19960	0
75	20240502	175700	960978540	19960	19960	19960	19960	0
76	20240502	175600	960978540	19960	19960	19960	19960	0
77	20240502	175500	960978540	19960	19960	19960	19960	0
78	20240502	175400	960978540	19960	19960	19960	19960	0
79	20240502	175300	960978540	19960	19960	19960	19960	0
80	20240502	175200	960978540	19960	19960	19960	19960	0
81	20240502	175100	960978540	19960	19960	19960	19960	0
82	20240502	175000	960978540	19960	19960	19960	19960	0
83	20240502	174900	960978540	19960	19960	19960	19960	0
84	20240502	174800	960978540	19960	19960	19960	19960	0
85	20240502	174700	960978540	19960	19960	19960	19960	0
86	20240502	174600	960978540	19960	19960	19960	19960	0
87	20240502	174500	960978540	19960	19960	19960	19960	0
88	20240502	174400	960978540	19960	19960	19960	19960	0
89	20240502	174300	960978540	19960	19960	19960	19960	0
90	20240502	174200	960978540	19960	19960	19960	19960	0
91	20240502	174100	960978540	19960	19960	19960	19960	0
92	20240502	174000	960978540	19960	19960	19960	19960	700
93	20240502	173900	960978540	19960	19960	19960	19960	0
94	20240502	173800	960978540	19960	19960	19960	19960	0
95	20240502	173700	960978540	19960	19960	19960	19960	0
96	20240502	173600	960978540	19960	19960	19960	19960	0
97	20240502	173500	960978540	19960	19960	19960	19960	0
98	20240502	173400	960978540	19960	19960	19960	19960	0
99	20240502	173300	960978540	19960	19960	19960	19960	0
100	20240502	173200	960978540	19960	19960	19960	19960	0
101	20240502	173100	960978540	19960	19960	19960	19960	0
102	20240502	173000	960978540	19960	19960	19960	19960	0
103	20240502	172900	960978540	19960	19960	19960	19960	0
104	20240502	172800	960978540	19960	19960	19960	19960	0
105	20240502	172700	960978540	19960	19960	19960	19960	0
106	20240502	172600	960978540	19960	19960	19960	19960	0
107	20240502	172500	960978540	19960	19960	19960	19960	0
108	20240502	172400	960978540	19960	19960	19960	19960	0
109	20240502	172300	960978540	19960	19960	19960	19960	0
110	20240502	172200	960978540	19960	19960	19960	19960	0
111	20240502	172100	960978540	19960	19960	19960	19960	0
112	20240502	172000	960978540	19960	19960	19960	19960	0
113	20240502	171900	960978540	19960	19960	19960	19960	0
114	20240502	171800	960978540	19960	19960	19960	19960	0
115	20240502	171700	960978540	19960	19960	19960	19960	0
116	20240502	171600	960978540	19960	19960	19960	19960	0
117	20240502	171500	960978540	19960	19960	19960	19960	0
118	20240502	171400	960978540	19960	19960	19960	19960	0
119	20240502	171300	960978540	19960	19960	19960	19960	0
120	20240502	171200	960978540	19960	19960	19960	19960	0
121	20240502	171100	960978540	19960	19960	19960	19960	0
122	20240502	171000	960978540	19960	19960	19960	19960	700
123	20240502	170900	960978540	19960	19960	19960	19960	0
124	20240502	170800	960978540	19960	19960	19960	19960	0
125	20240502	170700	960978540	19960	19960	19960	19960	0
126	20240502	170600	960978540	19960	19960	19960	19960	0
127	20240502	170500	960978540	19960	19960	19960	19960	0
128	20240502	170400	960978540	19960	19960	19960	19960	0
129	20240502	170300	960978540	19960	19960	19960	19960	0
130	20240502	170200	960978540	19960	19960	19960	19960	0
131	20240502	170100	960978540	19960	19960	19960	19960	0
132	20240502	170000	960978540	19960	19960	19960	19960	0
133	20240502	165900	960978540	19960	19960	19960	19960	0
134	20240502	165800	960978540	19960	19960	19960	19960	0
135	20240502	165700	960978540	19960	19960	19960	19960	0
136	20240502	165600	960978540	19960	19960	19960	19960	0
137	20240502	165500	960978540	19960	19960	19960	19960	0
138	20240502	165400	960978540	19960	19960	19960	19960	0
139	20240502	165300	960978540	19960	19960	19960	19960	0
140	20240502	165200	960978540	19960	19960	19960	19960	0
141	20240502	165100	960978540	19960	19960	19960	19960	0
142	20240502	165000	960978540	19960	19960	19960	19960	0
143	20240502	164900	960978540	19960	19960	19960	19960	0
144	20240502	164800	960978540	19960	19960	19960	19960	0
145	20240502	164700	960978540	19960	19960	19960	19960	0
146	20240502	164600	960978540	19960	19960	19960	19960	0
147	20240502	164500	960978540	19960	19960	19960	19960	0
148	20240502	164400	960978540	19960	19960	19960	19960	0
149	20240502	164300	960978540	19960	19960	19960	19960	0
150	20240502	164200	960978540	19960	19960	19960	19960	0
151	20240502	164100	960978540	19960	19960	19960	19960	0
152	20240502	164000	960978540	19960	19960	19960	19960	700
153	20240502	163900	960978540	19960	19960	19960	19960	0
154	20240502	163800	960978540	19960	19960	19960	19960	0
155	20240502	163700	960978540	19960	19960	19960	19960	0
156	20240502	163600	960978540	19960	19960	19960	19960	0
157	20240502	163500	960978540	19960	19960	19960	19960	0
158	20240502	163400	960978540	19960	19960	19960	19960	0
159	20240502	163300	960978540	19960	19960	19960	19960	0
160	20240502	163200	960978540	19960	19960	19960	19960	0
161	20240502	163100	960978540	19960	19960	19960	19960	0
162	20240502	163000	960978540	19960	19960	19960	19960	0
163	20240502	162900	960978540	19960	19960	19960	19960	0
164	20240502	162800	960978540	19960	19960	19960	19960	0
165	20240502	162700	960978540	19960	19960	19960	19960	0
166	20240502	162600	960978540	19960	19960	19960	19960	0
167	20240502	162500	960978540	19960	19960	19960	19960	0
168	20240502	162400	960978540	19960	19960	19960	19960	0
169	20240502	162300	960978540	19960	19960	19960	19960	0
170	20240502	162200	960978540	19960	19960	19960	19960	0
171	20240502	162100	960978540	19960	19960	19960	19960	0
172	20240502	162000	960978540	19960	19960	19960	19960	0
173	20240502	161900	960978540	19960	19960	19960	19960	0
174	20240502	161800	960978540	19960	19960	19960	19960	0
175	20240502	161700	960978540	19960	19960	19960	19960	0
176	20240502	161600	960978540	19960	19960	19960	19960	0
177	20240502	161500	960978540	19960	19960	19960	19960	0
178	20240502	161400	960978540	19960	19960	19960	19960	0
179	20240502	161300	960978540	19960	19960	19960	19960	0
180	20240502	161200	960978540	19960	19960	19960	19960	0
181	20240502	161100	960978540	19960	19960	19960	19960	0
182	20240502	161000	960978540	19960	19960	19960	19960	700
183	20240502	160900	960978540	19960	19960	19960	19960	0
184	20240502	160800	960978540	19960	19960	19960	19960	0
185	20240502	160700	960978540	19960	19960	19960	19960	0
186	20240502	160600	960978540	19960	19960	19960	19960	0
187	20240502	160500	960978540	19960	19960	19960	19960	0
188	20240502	160400	960978540	19960	19960	19960	19960	0
189	20240502	160300	960978540	19960	19960	19960	19960	0
190	20240502	160200	960978540	19960	19960	19960	19960	0
191	20240502	160100	960978540	19960	19960	19960	19960	0
192	20240502	160000	960978540	19960	19960	19960	19960	0
193	20240502	155900	960978540	19960	19960	19960	19960	0
194	20240502	155800	960978540	19960	19960	19960	19960	0
195	20240502	155700	960978540	19960	19960	19960	19960	0
196	20240502	155600	960978540	19960	19960	19960	19960	0
197	20240502	155500	960978540	19960	19960	19960	19960	0
198	20240502	155400	960978540	19960	19960	19960	19960	0
199	20240502	155300	960978540	19960	19960	19960	19960	0
200	20240502	155200	960978540	19960	19960	19960	19960	0
201	20240502	155100	960978540	19960	19960	19960	19960	0
202	20240502	155000	960978540	19960	19960	19960	19960	0
203	20240502	154900	960978540	19960	19960	19960	19960	0
204	20240502	154800	960978540	19960	19960	19960	19960	0
205	20240502	154700	960978540	19960	19960	19960	19960	0
206	20240502	154600	960978540	19960	19960	19960	19960	0
207	20240502	154500	960978540	19960	19960	19960	19960	0
208	20240502	154400	960978540	19960	19960	19960	19960	0
209	20240502	154300	960978540	19960	19960	19960	19960	0
210	20240502	154200	960978540	19960	19960	19960	19960	0
211	20240502	154100	960978540	19960	19960	19960	19960	0
212	20240502	154000	960978540	19960	19960	19960	19960	700
213	20240502	153900	960978540	19960	19960	19960	19960	0
214	20240502	153800	960978540	19960	19960	19960	19960	0
215	20240502	153700	960978540	19960	19960	19960	19960	0
216	20240502	153600	960978540	19960	19960	19960	19960	0
217	20240502	153500	960978540	19960	19960	19960	19960	0
218	20240502	153400	960978540	19960	19960	19960	19960	0
219	20240502	153300	960978540	19960	19960	19960	19960	0
220	20240502	153200	960978540	19960	19960	19960	19960	0
221	20240502	153100	960978540	19960	19960	19960	19960	0
222	20240502	153000	960978540	19960	19960	19960	19960	700
223	20240502	152900	947006540	19950	19950	19950	19950	0
224	20240502	152800	947006540	19950	19950	19950	19950	0
225	20240502	152700	947006540	19950	19950	19950	19950	0
226	20240502	152600	947006540	19950	19950	19950	19950	0
227	20240502	152500	947006540	19950	19950	19950	19950	0
228	20240502	152400	947006540	19950	19950	19950	19950	0
229	20240502	152300	947006540	19950	19950	19950	19950	0
230	20240502	152200	947006540	19950	19950	19950	19950	0
231	20240502	152100	947006540	19950	19950	19950	19950	0
232	20240502	152000	947006540	19950	19950	19950	19950	0
233	20240502	151900	947006540	19950	19950	19960	19850	364
234	20240502	151800	939746150	19950	19950	19950	19950	1
235	20240502	151700	939726200	19950	19940	19950	19890	73
236	20240502	151600	938271050	19950	19950	19950	19950	1
237	20240502	151500	938251100	19960	19950	19960	19950	51
238	20240502	151400	937233640	19950	19950	19950	19950	0
239	20240502	151300	937233640	19950	19950	19950	19950	55
240	20240502	151200	936136390	19950	19870	19950	19870	162
241	20240502	151100	932913000	19880	19850	19880	19850	104
242	20240502	151000	930846960	19850	19830	19850	19830	24
243	20240502	150900	930370900	19860	19830	19860	19830	6
244	20240502	150800	930251800	19870	19840	19870	19820	389
245	20240502	150700	922538850	19840	19850	19850	19840	14
246	20240502	150600	922260990	19870	19830	19870	19830	14
247	20240502	150500	921983220	19870	19870	19870	19830	112
248	20240502	150400	919762180	19840	19840	19840	19840	32
249	20240502	150300	919127300	19830	19830	19830	19830	2
250	20240502	150200	919087640	19830	19880	19880	19830	16
251	20240502	150100	918770190	19840	19880	19880	19840	2
252	20240502	150000	918730470	19840	19850	19850	19840	102
253	20240502	145900	916706150	19890	19890	19890	19890	0
254	20240502	145800	916706150	19890	19850	19890	19850	218
255	20240502	145700	912371390	19850	19860	19860	19850	23
256	20240502	145600	911914710	19870	19860	19870	19860	3
257	20240502	145500	911855110	19870	19870	19870	19870	9
258	20240502	145400	911676280	19860	19860	19860	19860	2
259	20240502	145300	911636560	19860	19870	19870	19860	15
260	20240502	145200	911338610	19870	19870	19870	19870	1
261	20240502	145100	911318740	19870	19870	19870	19860	24
262	20240502	145000	910841980	19890	19890	19890	19890	0
263	20240502	144900	910841980	19890	19890	19890	19890	0
264	20240502	144800	910841980	19890	19900	19940	19880	340
265	20240502	144700	904078520	19940	19940	19940	19940	17
266	20240502	144600	903739540	19940	19910	19940	19910	3
267	20240502	144500	903679780	19940	19900	19940	19900	3
268	20240502	144400	903620040	19940	19940	19940	19900	53
269	20240502	144300	902565260	19890	19890	19890	19890	0
270	20240502	144200	902565260	19890	19890	19890	19890	24
271	20240502	144100	902087900	19950	19950	19950	19950	0
272	20240502	144000	902087900	19950	19950	19950	19950	5
273	20240502	143900	901988150	19950	19890	19950	19890	19
274	20240502	143800	901609220	19950	19950	19950	19950	4
275	20240502	143700	901529420	19950	19950	19950	19950	0
276	20240502	143600	901529420	19950	19900	19950	19890	120
277	20240502	143500	899141510	19950	19950	19950	19950	1
278	20240502	143400	899121560	19900	19900	19900	19900	21
279	20240502	143300	898703660	19950	19900	19950	19900	3
280	20240502	143200	898643910	19960	19960	19960	19960	0
281	20240502	143100	898643910	19960	19900	19960	19900	6
282	20240502	143000	898524210	19960	19900	19960	19900	3
283	20240502	142900	898464450	19960	19960	19960	19960	0
284	20240502	142800	898464450	19960	19950	19960	19950	370
285	20240502	142700	891079660	19950	19890	19950	19890	25
286	20240502	142600	890582350	19950	19960	19960	19890	81
287	20240502	142500	888970590	19900	19900	19900	19900	37
288	20240502	142400	888234290	19960	19890	19960	19890	3
289	20240502	142300	888174550	19960	19960	19960	19960	0
290	20240502	142200	888174550	19960	19960	19960	19960	0
291	20240502	142100	888174550	19960	19880	19960	19880	7
292	20240502	142000	888035310	19960	19950	19960	19950	2
293	20240502	141900	887995400	19960	19960	19960	19960	1
294	20240502	141800	887975440	19880	19870	19960	19870	36
295	20240502	141700	887259930	19960	19960	19960	19960	0
296	20240502	141600	887259930	19960	19910	19960	19870	122
297	20240502	141500	884833120	19970	19910	19970	19910	42
298	20240502	141400	883996780	19970	19970	19970	19970	0
299	20240502	141300	883996780	19970	19970	19970	19970	0
300	20240502	141200	883996780	19970	19910	19970	19910	4
301	20240502	141100	883917080	19970	19970	19970	19970	3
302	20240502	141000	883857170	19970	19970	19970	19970	98
303	20240502	140900	881900110	19970	19910	19970	19910	3
304	20240502	140800	881840320	19970	19970	19970	19970	0
305	20240502	140700	881840320	19970	19970	19970	19970	7
306	20240502	140600	881700530	19970	19960	19970	19910	32
307	20240502	140500	881061900	19960	19960	19960	19960	0
308	20240502	140400	881061900	19960	19960	19960	19960	0
309	20240502	140300	881061900	19960	19910	19960	19910	3
310	20240502	140200	881002120	19960	19960	19960	19960	0
311	20240502	140100	881002120	19960	19960	19960	19960	1
312	20240502	140000	880982160	19910	19910	19910	19910	3
313	20240502	135900	880922430	19970	19970	19970	19970	0
314	20240502	135800	880922430	19970	19970	19970	19970	0
315	20240502	135700	880922430	19970	19910	19970	19910	6
316	20240502	135600	880802730	19970	19970	19970	19970	2
317	20240502	135500	880762790	19910	19910	19910	19910	0
318	20240502	135400	880762790	19910	19910	19910	19910	2
319	20240502	135300	880722970	19910	19910	19910	19910	0
320	20240502	135200	880722970	19910	19910	19910	19910	0
321	20240502	135100	880722970	19910	19910	19910	19910	2
322	20240502	135000	880683150	19980	19980	19980	19980	0
323	20240502	134900	880683150	19980	19970	19980	19970	85
324	20240502	134800	878984920	19980	19910	19980	19910	5
325	20240502	134700	878885230	19980	19980	19980	19980	0
326	20240502	134600	878885230	19980	19980	19980	19980	18
327	20240502	134500	878525590	19980	19980	19980	19900	27
328	20240502	134400	877988130	19880	19880	19880	19880	0
329	20240502	134300	877988130	19880	19970	19970	19880	34
330	20240502	134200	877311290	19970	19980	19980	19970	72
331	20240502	134100	875872750	19980	19960	19980	19960	118
332	20240502	134000	873516720	19960	19960	19960	19960	1
333	20240502	133900	873496760	19890	19890	19890	19890	2
334	20240502	133800	873456980	19960	19960	19960	19960	0
335	20240502	133700	873456980	19960	19960	19960	19960	26
336	20240502	133600	872938020	19890	19890	19890	19890	3
337	20240502	133500	872878350	19960	19960	19960	19960	1
338	20240502	133400	872858390	19960	19960	19960	19960	1
339	20240502	133300	872838430	19960	19890	19960	19890	3
340	20240502	133200	872778690	19960	19960	19960	19960	0
341	20240502	133100	872778690	19960	19960	19960	19960	0
342	20240502	133000	872778690	19960	19890	19960	19890	3
343	20240502	132900	872718950	19960	19950	19960	19950	53
344	20240502	132800	871661590	19950	19950	19950	19950	0
345	20240502	132700	871661590	19950	19950	19950	19880	9
346	20240502	132600	871482180	19950	19960	19960	19950	20
347	20240502	132500	871083020	19960	19890	19960	19890	14
348	20240502	132400	870804490	19860	19860	19860	19860	4
349	20240502	132300	870725050	19860	19860	19860	19860	10
350	20240502	132200	870526450	19890	19890	19890	19890	0
351	20240502	132100	870526450	19890	19880	19890	19880	44
352	20240502	132000	869651310	19880	19880	19880	19880	208
353	20240502	131900	865516270	19880	19880	19880	19880	0
354	20240502	131800	865516270	19880	19870	19880	19850	26
355	20240502	131700	865000110	19880	19880	19880	19880	103
356	20240502	131600	862952470	19880	19870	19880	19870	35
357	20240502	131500	862257000	19880	19870	19880	19870	3
358	20240502	131400	862197380	19890	19890	19890	19890	250
359	20240502	131300	857224880	19890	19890	19890	19890	0
360	20240502	131200	857224880	19890	19870	19890	19870	4
361	20240502	131100	857145380	19890	19870	19890	19870	14
362	20240502	131000	856867180	19870	19870	19870	19870	8
363	20240502	130900	856708220	19870	19860	19870	19860	63
364	20240502	130800	855457020	19890	19890	19890	19890	0
365	20240502	130700	855457020	19890	19870	19890	19870	7
366	20240502	130600	855317910	19870	19860	19870	19850	13
367	20240502	130500	855059740	19870	19870	19870	19870	10
368	20240502	130400	854861040	19890	19890	19890	19890	2
369	20240502	130300	854821260	19890	19850	19890	19850	3
370	20240502	130200	854761670	19890	19890	19890	19890	0
371	20240502	130100	854761670	19890	19890	19890	19890	0
372	20240502	130000	854761670	19890	19880	19890	19870	4
373	20240502	125900	854682160	19880	19880	19880	19880	9
374	20240502	125800	854503240	19880	19850	19880	19850	12
375	20240502	125700	854265010	19880	19850	19880	19850	16
376	20240502	125600	853947380	19900	19900	19900	19900	0
377	20240502	125500	853947380	19900	19900	19900	19900	0
378	20240502	125400	853947380	19900	19820	19900	19820	3
379	20240502	125300	853887840	19900	19900	19900	19900	0
380	20240502	125200	853887840	19900	19820	19910	19820	28
381	20240502	125100	853332500	19820	19820	19820	19820	2
382	20240502	125000	853292860	19900	19900	19900	19900	10
383	20240502	124900	853093860	19930	19930	19930	19930	0
384	20240502	124800	853093860	19930	19930	19930	19820	1659
385	20240502	124700	820030320	19940	19930	19940	19930	33
386	20240502	124600	819372600	19930	19930	19930	19930	0
387	20240502	124500	819372600	19930	19810	19930	19810	53
388	20240502	124400	818316710	19930	19930	19930	19930	0
389	20240502	124300	818316710	19930	19930	19930	19810	110
390	20240502	124200	816136130	19940	19950	19950	19830	9
391	20240502	124100	815956830	19980	19980	19980	19980	0
392	20240502	124000	815956830	19980	19980	19980	19980	0
393	20240502	123900	815956830	19980	19810	19980	19810	5
394	20240502	123800	815857290	19980	19920	19980	19880	101
395	20240502	123700	813849030	19990	19970	19990	19970	300
396	20240502	123600	807854250	19980	19890	19980	19890	184
397	20240502	123500	804181990	19890	19880	19890	19880	190
398	20240502	123400	800404760	19880	19870	19880	19870	31
399	20240502	123300	799788780	19790	19790	19790	19780	40
400	20240502	123200	798997400	19870	19870	19870	19870	0
401	20240502	123100	798997400	19870	19780	19870	19780	11
402	20240502	123000	798779730	19870	19780	19870	19780	4
403	20240502	122900	798700520	19870	19870	19870	19870	0
404	20240502	122800	798700520	19870	19870	19870	19870	2
405	20240502	122700	798660780	19870	19780	19870	19780	25
406	20240502	122600	798166100	19870	19870	19870	19870	0
407	20240502	122500	798166100	19870	19770	19870	19770	22
408	20240502	122400	797731060	19870	19770	19870	19770	7
409	20240502	122300	797592270	19870	19870	19870	19870	1
410	20240502	122200	797572400	19880	19830	19880	19740	668
411	20240502	122100	784343100	19870	19870	19870	19870	93
412	20240502	122000	782495190	19880	19870	19880	19870	11
413	20240502	121900	782276600	19870	19870	19870	19870	0
414	20240502	121800	782276600	19870	19830	19870	19830	9
415	20240502	121700	782098050	19870	19870	19870	19870	2
416	20240502	121600	782058310	19880	19880	19880	19880	2
417	20240502	121500	782018550	19840	19840	19880	19840	18
418	20240502	121400	781661350	19880	19880	19880	19880	0
419	20240502	121300	781661350	19880	19880	19880	19880	1
420	20240502	121200	781641470	19830	19830	19830	19830	3
421	20240502	121100	781581980	19880	19880	19880	19880	5
422	20240502	121000	781482580	19830	19830	19830	19830	0
423	20240502	120900	781482580	19830	19840	19840	19830	2
424	20240502	120800	781442910	19920	19920	19920	19920	0
425	20240502	120700	781442910	19920	19920	19920	19920	0
426	20240502	120600	781442910	19920	19870	19920	19870	4
427	20240502	120500	781363380	19920	19890	19920	19870	330
428	20240502	120400	774806040	19940	19940	19940	19940	0
429	20240502	120300	774806040	19940	19890	19940	19890	3
430	20240502	120200	774746320	19870	19960	19960	19870	130
431	20240502	120100	772154120	19970	19970	19970	19970	2
432	20240502	120000	772114180	19880	19920	19970	19880	1678
433	20240502	115900	738714320	19930	19920	19930	19920	51
434	20240502	115800	737698390	19930	19930	19930	19930	0
435	20240502	115700	737698390	19930	19870	19930	19870	3
436	20240502	115600	737638720	19930	19870	19930	19870	62
437	20240502	115500	736406720	19870	19870	19870	19870	47
438	20240502	115400	735472830	19870	19870	19870	19870	22
439	20240502	115300	735035690	19930	19930	19930	19930	91
440	20240502	115200	733222060	19870	19830	19870	19830	266
441	20240502	115100	727938640	19870	19800	19870	19800	11
442	20240502	115000	727720490	19830	19870	19870	19830	35
443	20240502	114900	727026240	19800	19800	19800	19800	3
444	20240502	114800	726966840	19790	19780	19870	19780	5
445	20240502	114700	726867840	19870	19870	19870	19870	251
446	20240502	114600	721880470	19870	19870	19870	19870	2
447	20240502	114500	721840730	19870	19740	19870	19740	5
448	20240502	114400	721741660	19730	19780	19780	19730	20
449	20240502	114300	721346860	19870	19870	19870	19870	0
450	20240502	114200	721346860	19870	19780	19870	19780	3
451	20240502	114100	721287430	19870	19850	19870	19850	629
452	20240502	114000	708801630	19780	19780	19780	19780	193
453	20240502	113900	704984090	19780	19710	19780	19710	93
454	20240502	113800	703150070	19720	19720	19720	19720	1
455	20240502	113700	703130350	19700	19710	19720	19700	140
456	20240502	113600	700371060	19710	19720	19720	19710	178
457	20240502	113500	696861030	19730	19730	19730	19730	59
458	20240502	113400	695696960	19780	19730	19780	19730	185
459	20240502	113300	692046660	19790	19730	19790	19730	80
460	20240502	113200	690467840	19790	19760	19790	19760	11
461	20240502	113100	690250450	19790	19790	19790	19790	0
462	20240502	113000	690250450	19790	19730	19790	19730	257
463	20240502	112900	685179720	19790	19790	19790	19730	25
464	20240502	112800	684686350	19740	19790	19790	19740	2
465	20240502	112700	684646820	19740	19740	19740	19740	43
466	20240502	112600	683798000	19800	19740	19800	19740	25
467	20240502	112500	683304440	19740	19740	19740	19740	19
468	20240502	112400	682929380	19740	19740	19740	19740	4
469	20240502	112300	682850420	19800	19800	19800	19800	0
470	20240502	112200	682850420	19800	19750	19800	19740	420
471	20240502	112100	674559550	19800	19750	19800	19750	9
472	20240502	112000	674381550	19800	19750	19800	19750	23
473	20240502	111900	673927050	19730	19730	19730	19720	126
474	20240502	111800	671441170	19740	19780	19780	19740	680
475	20240502	111700	658006630	19780	19800	19800	19780	78
476	20240502	111600	656462590	19850	19850	19850	19850	2
477	20240502	111500	656422890	19800	19800	19800	19800	3
478	20240502	111400	656363490	19850	19850	19850	19850	0
479	20240502	111300	656363490	19850	19850	19850	19850	0
480	20240502	111200	656363490	19850	19850	19850	19800	9
481	20240502	111100	656185040	19800	19800	19800	19800	0
482	20240502	111000	656185040	19800	19800	19800	19800	2
483	20240502	110900	656145440	19860	19870	19870	19860	3
484	20240502	110800	656085840	19860	19860	19860	19860	0
485	20240502	110700	656085840	19860	19860	19860	19860	22
486	20240502	110600	655648920	19870	19870	19870	19770	36
487	20240502	110500	654935790	19870	19870	19870	19870	0
488	20240502	110400	654935790	19870	19870	19870	19870	1
489	20240502	110300	654915920	19870	19770	19870	19770	18
490	20240502	110200	654559560	19760	19770	19770	19760	493
491	20240502	110100	644814100	19770	19810	19810	19770	515
492	20240502	110000	634621720	19810	19810	19810	19810	4
493	20240502	105900	634542480	19880	19890	19890	19880	521
494	20240502	105800	624184900	19800	19870	19890	19800	1751
495	20240502	105700	589360070	19800	19830	19830	19800	80
496	20240502	105600	587775640	19910	19910	19910	19910	0
497	20240502	105500	587775640	19910	19910	19910	19910	0
498	20240502	105400	587775640	19910	19830	19910	19830	4
499	20240502	105300	587696240	19920	19900	19920	19900	301
500	20240502	105200	581706320	19930	19810	19930	19810	22
501	20240502	105100	581270380	19930	19810	19930	19810	309
502	20240502	105000	575121850	19800	19840	19840	19800	262
503	20240502	104900	569925290	19950	19840	19950	19840	402
504	20240502	104800	561949390	19950	19840	19950	19840	6
505	20240502	104700	561830130	19950	19950	19950	19950	6
506	20240502	104600	561710430	19840	19860	19860	19840	901
507	20240502	104500	543824780	19860	19960	19960	19860	4
508	20240502	104400	543745240	19960	19870	19960	19870	62
509	20240502	104300	542513210	19870	19870	19870	19870	120
510	20240502	104200	540128810	19870	19870	19870	19870	4
511	20240502	104100	540049330	19970	19970	19970	19970	1
512	20240502	104000	540029360	19970	19970	19970	19970	4
513	20240502	103900	539949480	19970	19860	19970	19860	45
514	20240502	103800	539051980	19980	19980	19980	19980	0
515	20240502	103700	539051980	19980	19980	19980	19980	0
516	20240502	103600	539051980	19980	19860	19980	19860	5
517	20240502	103500	538952560	19990	19990	19990	19990	0
518	20240502	103400	538952560	19990	19990	19990	19990	0
519	20240502	103300	538952560	19990	19860	19990	19860	4
520	20240502	103200	538872990	19990	19860	19990	19860	328
521	20240502	103100	532357340	19920	19900	19920	19890	1641
522	20240502	103000	499701550	19900	19860	19920	19860	222
523	20240502	102900	495291450	19870	19870	19870	19860	17
524	20240502	102800	494953710	19870	19890	19920	19860	80
525	20240502	102700	493363680	19920	19880	19920	19870	6
526	20240502	102600	493244300	19930	19860	19930	19860	15
527	20240502	102500	492946240	19930	19900	19930	19900	90
528	20240502	102400	491155120	19900	19900	19930	19900	25
529	20240502	102300	490657560	19940	19940	19940	19940	0
530	20240502	102200	490657560	19940	19940	19940	19930	41
531	20240502	102100	489840270	19990	19960	19990	19960	197
532	20240502	102000	485908110	19990	19970	20050	19970	53
533	20240502	101900	484847110	19970	19980	20050	19960	160
534	20240502	101800	481651830	20050	19960	20050	19960	6
535	20240502	101700	481531880	20050	20050	20050	20050	69
536	20240502	101600	480148430	20050	19980	20050	19980	215
537	20240502	101500	475851960	20050	20050	20100	20000	520
538	20240502	101400	465422260	20050	20000	20050	19980	226
539	20240502	101300	460892060	20000	19980	20000	19980	341
540	20240502	101200	454075190	19980	19880	19980	19880	439
541	20240502	101100	445304370	19980	19980	19980	19980	416
542	20240502	101000	436992690	19970	19970	19970	19970	128
543	20240502	100900	434436530	19980	19840	19980	19800	2478
544	20240502	100800	385042870	19850	19850	19850	19840	101
545	20240502	100700	383038080	19860	19860	19860	19860	1
546	20240502	100600	383018220	19860	19770	19860	19770	5
547	20240502	100500	382919190	19870	19760	19870	19760	1014
548	20240502	100400	362875770	19760	19760	19760	19760	100
549	20240502	100300	360899770	19760	19760	19760	19670	27
550	20240502	100200	360368320	19760	19770	19770	19760	78
551	20240502	100100	358827030	19660	19770	19770	19660	81
552	20240502	100000	357233470	19770	19650	19770	19650	5
553	20240502	095900	357135100	19740	19720	19740	19720	2379
554	20240502	095800	310213010	19630	19630	19630	19630	78
555	20240502	095700	308681870	19620	19650	19650	19620	114
556	20240502	095600	306444790	19650	19730	19730	19650	2264
557	20240502	095500	261925450	19740	19740	19740	19740	24
558	20240502	095400	261451690	19740	19730	19740	19730	14
559	20240502	095300	261175360	19740	19740	19740	19740	15
560	20240502	095200	260879260	19740	19740	19740	19740	137
561	20240502	095100	258174880	19690	19690	19690	19690	4
562	20240502	095000	258096120	19740	19690	19740	19690	37
563	20240502	094900	257366050	19680	19680	19680	19680	10
564	20240502	094800	257169250	19680	19680	19680	19680	36
565	20240502	094700	256460770	19680	19680	19680	19680	101
566	20240502	094600	254473090	19680	19700	19700	19670	2459
567	20240502	094500	206075000	19700	19700	19740	19700	57
568	20240502	094400	204952020	19700	19770	19770	19700	392
569	20240502	094300	197215060	19770	19770	19770	19770	8
570	20240502	094200	197056900	19770	19740	19770	19740	232
571	20240502	094100	192476930	19750	19760	19760	19750	3
572	20240502	094000	192417670	19760	19750	19760	19750	38
573	20240502	093900	191666800	19750	19750	19760	19750	87
574	20240502	093800	189947990	19760	19760	19760	19750	44
575	20240502	093700	189078800	19760	19760	19760	19760	42
576	20240502	093600	188248880	19770	19850	19850	19770	119
577	20240502	093500	185893510	19820	19800	19820	19800	127
578	20240502	093400	183378890	19820	19850	19850	19800	140
579	20240502	093300	180605960	19860	19860	19870	19820	33
580	20240502	093200	179950420	19870	19880	19880	19870	121
581	20240502	093100	177545650	19880	19880	19880	19880	12
582	20240502	093000	177307090	19880	19800	19890	19800	8
583	20240502	092900	177148370	19900	19900	19900	19900	0
584	20240502	092800	177148370	19900	19900	19900	19900	0
585	20240502	092700	177148370	19900	19800	19900	19760	4
586	20240502	092600	177069150	19910	19910	19910	19910	0
587	20240502	092500	177069150	19910	19750	19920	19750	23
588	20240502	092400	176611570	19920	19850	19940	19750	1787
589	20240502	092300	141220450	19940	19850	19940	19850	101
590	20240502	092200	139215510	19940	19900	19940	19840	29
591	20240502	092100	138639640	19900	19840	19900	19840	32
592	20240502	092000	138004610	19890	19900	19900	19840	323
593	20240502	091900	131591920	19950	19850	19950	19850	498
594	20240502	091800	121676570	19900	19820	19900	19820	6
595	20240502	091700	121557490	19900	19890	19900	19810	109
596	20240502	091600	119397860	19890	19830	19890	19810	340
597	20240502	091500	112658570	19900	19810	19900	19810	16
598	20240502	091400	112341520	19910	19890	19910	19810	371
599	20240502	091300	104990850	19910	19910	19930	19900	190
600	20240502	091200	101206550	19910	19900	19920	19900	18
601	20240502	091100	100848210	19920	19910	19920	19910	121
602	20240502	091000	98439080	19910	19900	19910	19900	96
603	20240502	090900	96527870	19910	19910	19910	19900	50
604	20240502	090800	95532630	19900	19900	19900	19900	115
605	20240502	090700	93244130	19910	19910	19910	19800	269
606	20240502	090600	87898000	19910	19870	19920	19800	494
607	20240502	090500	78066510	19870	19920	19920	19870	482
608	20240502	090400	68474700	19900	19910	19930	19900	1818
609	20240502	090300	32282910	19930	19800	19930	19800	239
610	20240502	090200	27527300	19910	19930	19930	19910	15
611	20240502	090100	27228550	19960	19790	19960	19790	28
612	20240502	090000	26674260	19790	19850	19990	19740	1344