KissMeData/124500/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	201900	1573527255	4975	4975	4975	4975	3647
3	20240502	201800	1573527255	4975	4975	4975	4975	0
4	20240502	201700	1573527255	4975	4975	4975	4975	0
5	20240502	201600	1573527255	4975	4975	4975	4975	0
6	20240502	201500	1573527255	4975	4975	4975	4975	0
7	20240502	201400	1573527255	4975	4975	4975	4975	0
8	20240502	201300	1573527255	4975	4975	4975	4975	0
9	20240502	201200	1573527255	4975	4975	4975	4975	0
10	20240502	201100	1573527255	4975	4975	4975	4975	0
11	20240502	201000	1573527255	4975	4975	4975	4975	0
12	20240502	200900	1573527255	4975	4975	4975	4975	0
13	20240502	200800	1573527255	4975	4975	4975	4975	0
14	20240502	200700	1573527255	4975	4975	4975	4975	0
15	20240502	200600	1573527255	4975	4975	4975	4975	0
16	20240502	200500	1573527255	4975	4975	4975	4975	0
17	20240502	200400	1573527255	4975	4975	4975	4975	0
18	20240502	200300	1573527255	4975	4975	4975	4975	0
19	20240502	200200	1573527255	4975	4975	4975	4975	0
20	20240502	200100	1573527255	4975	4975	4975	4975	0
21	20240502	200000	1573527255	4975	4975	4975	4975	0
22	20240502	195900	1573527255	4975	4975	4975	4975	0
23	20240502	195800	1573527255	4975	4975	4975	4975	0
24	20240502	195700	1573527255	4975	4975	4975	4975	0
25	20240502	195600	1573527255	4975	4975	4975	4975	0
26	20240502	195500	1573527255	4975	4975	4975	4975	0
27	20240502	195400	1573527255	4975	4975	4975	4975	0
28	20240502	195300	1573527255	4975	4975	4975	4975	0
29	20240502	195200	1573527255	4975	4975	4975	4975	0
30	20240502	195100	1573527255	4975	4975	4975	4975	0
31	20240502	195000	1573527255	4975	4975	4975	4975	0
32	20240502	194900	1573527255	4975	4975	4975	4975	3647
33	20240502	194800	1573527255	4975	4975	4975	4975	0
34	20240502	194700	1573527255	4975	4975	4975	4975	0
35	20240502	194600	1573527255	4975	4975	4975	4975	0
36	20240502	194500	1573527255	4975	4975	4975	4975	0
37	20240502	194400	1573527255	4975	4975	4975	4975	0
38	20240502	194300	1573527255	4975	4975	4975	4975	0
39	20240502	194200	1573527255	4975	4975	4975	4975	0
40	20240502	194100	1573527255	4975	4975	4975	4975	0
41	20240502	194000	1573527255	4975	4975	4975	4975	0
42	20240502	193900	1573527255	4975	4975	4975	4975	0
43	20240502	193800	1573527255	4975	4975	4975	4975	0
44	20240502	193700	1573527255	4975	4975	4975	4975	0
45	20240502	193600	1573527255	4975	4975	4975	4975	0
46	20240502	193500	1573527255	4975	4975	4975	4975	0
47	20240502	193400	1573527255	4975	4975	4975	4975	0
48	20240502	193300	1573527255	4975	4975	4975	4975	0
49	20240502	193200	1573527255	4975	4975	4975	4975	0
50	20240502	193100	1573527255	4975	4975	4975	4975	0
51	20240502	193000	1573527255	4975	4975	4975	4975	0
52	20240502	192900	1573527255	4975	4975	4975	4975	0
53	20240502	192800	1573527255	4975	4975	4975	4975	0
54	20240502	192700	1573527255	4975	4975	4975	4975	0
55	20240502	192600	1573527255	4975	4975	4975	4975	0
56	20240502	192500	1573527255	4975	4975	4975	4975	0
57	20240502	192400	1573527255	4975	4975	4975	4975	0
58	20240502	192300	1573527255	4975	4975	4975	4975	0
59	20240502	192200	1573527255	4975	4975	4975	4975	0
60	20240502	192100	1573527255	4975	4975	4975	4975	0
61	20240502	192000	1573527255	4975	4975	4975	4975	0
62	20240502	191900	1573527255	4975	4975	4975	4975	3647
63	20240502	191800	1573527255	4975	4975	4975	4975	0
64	20240502	191700	1573527255	4975	4975	4975	4975	0
65	20240502	191600	1573527255	4975	4975	4975	4975	0
66	20240502	191500	1573527255	4975	4975	4975	4975	0
67	20240502	191400	1573527255	4975	4975	4975	4975	0
68	20240502	191300	1573527255	4975	4975	4975	4975	0
69	20240502	191200	1573527255	4975	4975	4975	4975	0
70	20240502	191100	1573527255	4975	4975	4975	4975	0
71	20240502	191000	1573527255	4975	4975	4975	4975	0
72	20240502	190900	1573527255	4975	4975	4975	4975	0
73	20240502	190800	1573527255	4975	4975	4975	4975	0
74	20240502	190700	1573527255	4975	4975	4975	4975	0
75	20240502	190600	1573527255	4975	4975	4975	4975	0
76	20240502	190500	1573527255	4975	4975	4975	4975	0
77	20240502	190400	1573527255	4975	4975	4975	4975	0
78	20240502	190300	1573527255	4975	4975	4975	4975	0
79	20240502	190200	1573527255	4975	4975	4975	4975	0
80	20240502	190100	1573527255	4975	4975	4975	4975	0
81	20240502	190000	1573527255	4975	4975	4975	4975	0
82	20240502	185900	1573527255	4975	4975	4975	4975	0
83	20240502	185800	1573527255	4975	4975	4975	4975	0
84	20240502	185700	1573527255	4975	4975	4975	4975	0
85	20240502	185600	1573527255	4975	4975	4975	4975	0
86	20240502	185500	1573527255	4975	4975	4975	4975	0
87	20240502	185400	1573527255	4975	4975	4975	4975	0
88	20240502	185300	1573527255	4975	4975	4975	4975	0
89	20240502	185200	1573527255	4975	4975	4975	4975	0
90	20240502	185100	1573527255	4975	4975	4975	4975	0
91	20240502	185000	1573527255	4975	4975	4975	4975	0
92	20240502	184900	1573527255	4975	4975	4975	4975	3647
93	20240502	184800	1573527255	4975	4975	4975	4975	0
94	20240502	184700	1573527255	4975	4975	4975	4975	0
95	20240502	184600	1573527255	4975	4975	4975	4975	0
96	20240502	184500	1573527255	4975	4975	4975	4975	0
97	20240502	184400	1573527255	4975	4975	4975	4975	0
98	20240502	184300	1573527255	4975	4975	4975	4975	0
99	20240502	184200	1573527255	4975	4975	4975	4975	0
100	20240502	184100	1573527255	4975	4975	4975	4975	0
101	20240502	184000	1573527255	4975	4975	4975	4975	0
102	20240502	183900	1573527255	4975	4975	4975	4975	0
103	20240502	183800	1573527255	4975	4975	4975	4975	0
104	20240502	183700	1573527255	4975	4975	4975	4975	0
105	20240502	183600	1573527255	4975	4975	4975	4975	0
106	20240502	183500	1573527255	4975	4975	4975	4975	0
107	20240502	183400	1573527255	4975	4975	4975	4975	0
108	20240502	183300	1573527255	4975	4975	4975	4975	0
109	20240502	183200	1573527255	4975	4975	4975	4975	0
110	20240502	183100	1573527255	4975	4975	4975	4975	0
111	20240502	183000	1573527255	4975	4975	4975	4975	0
112	20240502	182900	1573527255	4975	4975	4975	4975	0
113	20240502	182800	1573527255	4975	4975	4975	4975	0
114	20240502	182700	1573527255	4975	4975	4975	4975	0
115	20240502	182600	1573527255	4975	4975	4975	4975	0
116	20240502	182500	1573527255	4975	4975	4975	4975	0
117	20240502	182400	1573527255	4975	4975	4975	4975	0
118	20240502	182300	1573527255	4975	4975	4975	4975	0
119	20240502	182200	1573527255	4975	4975	4975	4975	0
120	20240502	182100	1573527255	4975	4975	4975	4975	0
121	20240502	182000	1573527255	4975	4975	4975	4975	0
122	20240502	181900	1573527255	4975	4975	4975	4975	3647
123	20240502	181800	1573527255	4975	4975	4975	4975	0
124	20240502	181700	1573527255	4975	4975	4975	4975	0
125	20240502	181600	1573527255	4975	4975	4975	4975	0
126	20240502	181500	1573527255	4975	4975	4975	4975	0
127	20240502	181400	1573527255	4975	4975	4975	4975	0
128	20240502	181300	1573527255	4975	4975	4975	4975	0
129	20240502	181200	1573527255	4975	4975	4975	4975	0
130	20240502	181100	1573527255	4975	4975	4975	4975	0
131	20240502	181000	1573527255	4975	4975	4975	4975	0
132	20240502	180900	1573527255	4975	4975	4975	4975	0
133	20240502	180800	1573527255	4975	4975	4975	4975	0
134	20240502	180700	1573527255	4975	4975	4975	4975	0
135	20240502	180600	1573527255	4975	4975	4975	4975	0
136	20240502	180500	1573527255	4975	4975	4975	4975	0
137	20240502	180400	1573527255	4975	4975	4975	4975	0
138	20240502	180300	1573527255	4975	4975	4975	4975	0
139	20240502	180200	1573527255	4975	4975	4975	4975	0
140	20240502	180100	1573527255	4975	4975	4975	4975	0
141	20240502	180000	1573527255	4975	4975	4975	4975	0
142	20240502	175900	1573527255	4975	4975	4975	4975	0
143	20240502	175800	1573527255	4975	4975	4975	4975	0
144	20240502	175700	1573527255	4975	4975	4975	4975	0
145	20240502	175600	1573527255	4975	4975	4975	4975	0
146	20240502	175500	1573527255	4975	4975	4975	4975	0
147	20240502	175400	1573527255	4975	4975	4975	4975	0
148	20240502	175300	1573527255	4975	4975	4975	4975	0
149	20240502	175200	1573527255	4975	4975	4975	4975	0
150	20240502	175100	1573527255	4975	4975	4975	4975	0
151	20240502	175000	1573527255	4975	4975	4975	4975	0
152	20240502	174900	1573527255	4975	4975	4975	4975	3647
153	20240502	174800	1573527255	4975	4975	4975	4975	0
154	20240502	174700	1573527255	4975	4975	4975	4975	0
155	20240502	174600	1573527255	4975	4975	4975	4975	0
156	20240502	174500	1573527255	4975	4975	4975	4975	0
157	20240502	174400	1573527255	4975	4975	4975	4975	0
158	20240502	174300	1573527255	4975	4975	4975	4975	0
159	20240502	174200	1573527255	4975	4975	4975	4975	0
160	20240502	174100	1573527255	4975	4975	4975	4975	0
161	20240502	174000	1573527255	4975	4975	4975	4975	0
162	20240502	173900	1573527255	4975	4975	4975	4975	0
163	20240502	173800	1573527255	4975	4975	4975	4975	0
164	20240502	173700	1573527255	4975	4975	4975	4975	0
165	20240502	173600	1573527255	4975	4975	4975	4975	0
166	20240502	173500	1573527255	4975	4975	4975	4975	0
167	20240502	173400	1573527255	4975	4975	4975	4975	0
168	20240502	173300	1573527255	4975	4975	4975	4975	0
169	20240502	173200	1573527255	4975	4975	4975	4975	0
170	20240502	173100	1573527255	4975	4975	4975	4975	0
171	20240502	173000	1573527255	4975	4975	4975	4975	0
172	20240502	172900	1573527255	4975	4975	4975	4975	0
173	20240502	172800	1573527255	4975	4975	4975	4975	0
174	20240502	172700	1573527255	4975	4975	4975	4975	0
175	20240502	172600	1573527255	4975	4975	4975	4975	0
176	20240502	172500	1573527255	4975	4975	4975	4975	0
177	20240502	172400	1573527255	4975	4975	4975	4975	0
178	20240502	172300	1573527255	4975	4975	4975	4975	0
179	20240502	172200	1573527255	4975	4975	4975	4975	0
180	20240502	172100	1573527255	4975	4975	4975	4975	0
181	20240502	172000	1573527255	4975	4975	4975	4975	0
182	20240502	171900	1573527255	4975	4975	4975	4975	3647
183	20240502	171800	1573527255	4975	4975	4975	4975	0
184	20240502	171700	1573527255	4975	4975	4975	4975	0
185	20240502	171600	1573527255	4975	4975	4975	4975	0
186	20240502	171500	1573527255	4975	4975	4975	4975	0
187	20240502	171400	1573527255	4975	4975	4975	4975	0
188	20240502	171300	1573527255	4975	4975	4975	4975	0
189	20240502	171200	1573527255	4975	4975	4975	4975	0
190	20240502	171100	1573527255	4975	4975	4975	4975	0
191	20240502	171000	1573527255	4975	4975	4975	4975	0
192	20240502	170900	1573527255	4975	4975	4975	4975	0
193	20240502	170800	1573527255	4975	4975	4975	4975	0
194	20240502	170700	1573527255	4975	4975	4975	4975	0
195	20240502	170600	1573527255	4975	4975	4975	4975	0
196	20240502	170500	1573527255	4975	4975	4975	4975	0
197	20240502	170400	1573527255	4975	4975	4975	4975	0
198	20240502	170300	1573527255	4975	4975	4975	4975	0
199	20240502	170200	1573527255	4975	4975	4975	4975	0
200	20240502	170100	1573527255	4975	4975	4975	4975	0
201	20240502	170000	1573527255	4975	4975	4975	4975	0
202	20240502	165900	1573527255	4975	4975	4975	4975	0
203	20240502	165800	1573527255	4975	4975	4975	4975	0
204	20240502	165700	1573527255	4975	4975	4975	4975	0
205	20240502	165600	1573527255	4975	4975	4975	4975	0
206	20240502	165500	1573527255	4975	4975	4975	4975	0
207	20240502	165400	1573527255	4975	4975	4975	4975	0
208	20240502	165300	1573527255	4975	4975	4975	4975	0
209	20240502	165200	1573527255	4975	4975	4975	4975	0
210	20240502	165100	1573527255	4975	4975	4975	4975	0
211	20240502	165000	1573527255	4975	4975	4975	4975	0
212	20240502	164900	1573527255	4975	4975	4975	4975	3647
213	20240502	164800	1573527255	4975	4975	4975	4975	0
214	20240502	164700	1573527255	4975	4975	4975	4975	0
215	20240502	164600	1573527255	4975	4975	4975	4975	0
216	20240502	164500	1573527255	4975	4975	4975	4975	0
217	20240502	164400	1573527255	4975	4975	4975	4975	0
218	20240502	164300	1573527255	4975	4975	4975	4975	0
219	20240502	164200	1573527255	4975	4975	4975	4975	0
220	20240502	164100	1573527255	4975	4975	4975	4975	0
221	20240502	164000	1573527255	4975	4975	4975	4975	0
222	20240502	163900	1573527255	4975	4975	4975	4975	0
223	20240502	163800	1573527255	4975	4975	4975	4975	0
224	20240502	163700	1573527255	4975	4975	4975	4975	0
225	20240502	163600	1573527255	4975	4975	4975	4975	0
226	20240502	163500	1573527255	4975	4975	4975	4975	0
227	20240502	163400	1573527255	4975	4975	4975	4975	0
228	20240502	163300	1573527255	4975	4975	4975	4975	0
229	20240502	163200	1573527255	4975	4975	4975	4975	0
230	20240502	163100	1573527255	4975	4975	4975	4975	0
231	20240502	163000	1573527255	4975	4975	4975	4975	0
232	20240502	162900	1573527255	4975	4975	4975	4975	0
233	20240502	162800	1573527255	4975	4975	4975	4975	0
234	20240502	162700	1573527255	4975	4975	4975	4975	0
235	20240502	162600	1573527255	4975	4975	4975	4975	0
236	20240502	162500	1573527255	4975	4975	4975	4975	0
237	20240502	162400	1573527255	4975	4975	4975	4975	0
238	20240502	162300	1573527255	4975	4975	4975	4975	0
239	20240502	162200	1573527255	4975	4975	4975	4975	0
240	20240502	162100	1573527255	4975	4975	4975	4975	0
241	20240502	162000	1573527255	4975	4975	4975	4975	0
242	20240502	161900	1573527255	4975	4975	4975	4975	3647
243	20240502	161800	1573527255	4975	4975	4975	4975	0
244	20240502	161700	1573527255	4975	4975	4975	4975	0
245	20240502	161600	1573527255	4975	4975	4975	4975	0
246	20240502	161500	1573527255	4975	4975	4975	4975	0
247	20240502	161400	1573527255	4975	4975	4975	4975	0
248	20240502	161300	1573527255	4975	4975	4975	4975	0
249	20240502	161200	1573527255	4975	4975	4975	4975	0
250	20240502	161100	1573527255	4975	4975	4975	4975	0
251	20240502	161000	1573527255	4975	4975	4975	4975	0
252	20240502	160900	1573527255	4975	4975	4975	4975	0
253	20240502	160800	1573527255	4975	4975	4975	4975	0
254	20240502	160700	1573527255	4975	4975	4975	4975	0
255	20240502	160600	1573527255	4975	4975	4975	4975	0
256	20240502	160500	1573527255	4975	4975	4975	4975	0
257	20240502	160400	1573527255	4975	4975	4975	4975	0
258	20240502	160300	1573527255	4975	4975	4975	4975	0
259	20240502	160200	1573527255	4975	4975	4975	4975	0
260	20240502	160100	1573527255	4975	4975	4975	4975	0
261	20240502	160000	1573527255	4975	4975	4975	4975	0
262	20240502	155900	1573527255	4975	4975	4975	4975	0
263	20240502	155800	1573527255	4975	4975	4975	4975	0
264	20240502	155700	1573527255	4975	4975	4975	4975	0
265	20240502	155600	1573527255	4975	4975	4975	4975	0
266	20240502	155500	1573527255	4975	4975	4975	4975	0
267	20240502	155400	1573527255	4975	4975	4975	4975	0
268	20240502	155300	1573527255	4975	4975	4975	4975	0
269	20240502	155200	1573527255	4975	4975	4975	4975	0
270	20240502	155100	1573527255	4975	4975	4975	4975	0
271	20240502	155000	1573527255	4975	4975	4975	4975	0
272	20240502	154900	1573527255	4975	4975	4975	4975	3647
273	20240502	154800	1573527255	4975	4975	4975	4975	0
274	20240502	154700	1573527255	4975	4975	4975	4975	0
275	20240502	154600	1573527255	4975	4975	4975	4975	0
276	20240502	154500	1573527255	4975	4975	4975	4975	0
277	20240502	154400	1573527255	4975	4975	4975	4975	0
278	20240502	154300	1573527255	4975	4975	4975	4975	0
279	20240502	154200	1573527255	4975	4975	4975	4975	0
280	20240502	154100	1573527255	4975	4975	4975	4975	0
281	20240502	154000	1573527255	4975	4975	4975	4975	0
282	20240502	153900	1573527255	4975	4975	4975	4975	0
283	20240502	153800	1573527255	4975	4975	4975	4975	0
284	20240502	153700	1573527255	4975	4975	4975	4975	0
285	20240502	153600	1573527255	4975	4975	4975	4975	0
286	20240502	153500	1573527255	4975	4975	4975	4975	0
287	20240502	153400	1573527255	4975	4975	4975	4975	0
288	20240502	153300	1573527255	4975	4975	4975	4975	0
289	20240502	153200	1573527255	4975	4975	4975	4975	0
290	20240502	153100	1573527255	4975	4975	4975	4975	0
291	20240502	153000	1573527255	4975	4975	4975	4975	3647
292	20240502	152900	1555383430	4990	4990	4990	4990	0
293	20240502	152800	1555383430	4990	4990	4990	4990	0
294	20240502	152700	1555383430	4990	4990	4990	4990	0
295	20240502	152600	1555383430	4990	4990	4990	4990	0
296	20240502	152500	1555383430	4990	4990	4990	4990	0
297	20240502	152400	1555383430	4990	4990	4990	4990	0
298	20240502	152300	1555383430	4990	4990	4990	4990	0
299	20240502	152200	1555383430	4990	4990	4990	4990	0
300	20240502	152100	1555383430	4990	4990	4990	4990	0
301	20240502	152000	1555383430	4990	4990	4990	4990	0
302	20240502	151900	1555383430	4990	4980	4990	4975	463
303	20240502	151800	1553076455	4990	4975	4990	4975	1455
304	20240502	151700	1545833435	4980	4980	4985	4970	1855
305	20240502	151600	1536599910	4985	4985	4990	4985	1034
306	20240502	151500	1531445215	4990	4990	4990	4985	364
307	20240502	151400	1529630155	4990	4990	4990	4985	173
308	20240502	151300	1528767180	4990	4990	4990	4985	221
309	20240502	151200	1527665415	4990	4985	4990	4985	194
310	20240502	151100	1526697955	4985	4990	4990	4985	629
311	20240502	151000	1523560265	5000	4990	5000	4990	142
312	20240502	150900	1522851655	5000	5000	5000	5000	0
313	20240502	150800	1522851655	5000	4995	5000	4990	1191
314	20240502	150700	1516900055	5000	4990	5000	4990	11
315	20240502	150600	1516845155	5000	5000	5000	5000	1
316	20240502	150500	1516840155	4995	4995	4995	4995	199
317	20240502	150400	1515846150	5000	5000	5000	5000	0
318	20240502	150300	1515846150	5000	5000	5000	4995	3
319	20240502	150200	1515831155	4985	4995	5000	4985	689
320	20240502	150100	1512389995	4995	4985	4995	4985	201
321	20240502	150000	1511388000	5010	5010	5010	5010	0
322	20240502	145900	1511388000	5010	5010	5010	5010	0
323	20240502	145800	1511388000	5010	5010	5010	5010	0
324	20240502	145700	1511388000	5010	5010	5010	5010	0
325	20240502	145600	1511388000	5010	5010	5010	5010	0
326	20240502	145500	1511388000	5010	5010	5010	5010	0
327	20240502	145400	1511388000	5010	5010	5010	5010	1
328	20240502	145300	1511382990	4980	5010	5010	4980	144
329	20240502	145200	1510665840	4980	4980	4980	4980	10
330	20240502	145100	1510616040	5010	5010	5010	5010	0
331	20240502	145000	1510616040	5010	5010	5010	5010	0
332	20240502	144900	1510616040	5010	4995	5010	4995	1500
333	20240502	144800	1503117270	5000	4980	5000	4980	3
334	20240502	144700	1503102310	5010	5010	5010	5010	0
335	20240502	144600	1503102310	5010	5010	5010	5010	0
336	20240502	144500	1503102310	5010	5010	5010	5010	0
337	20240502	144400	1503102310	5010	5010	5010	5010	0
338	20240502	144300	1503102310	5010	4980	5010	4980	129
339	20240502	144200	1502459860	5020	4980	5020	4980	140
340	20240502	144100	1501762590	5010	5010	5010	4980	50
341	20240502	144000	1501513530	4980	4980	4980	4980	177
342	20240502	143900	1500632070	5020	4980	5020	4980	81
343	20240502	143800	1500228650	5020	4990	5020	4980	113
344	20240502	143700	1499665230	5020	4980	5020	4980	143
345	20240502	143600	1498953010	5020	4980	5020	4980	167
346	20240502	143500	1498121310	5020	4985	5020	4980	473
347	20240502	143400	1495763540	4985	5020	5020	4985	287
348	20240502	143300	1494332775	4985	5020	5020	4985	861
349	20240502	143200	1490038215	4990	4990	4990	4990	14
350	20240502	143100	1489968355	5020	5020	5020	5020	0
351	20240502	143000	1489968355	5020	4990	5020	4990	161
352	20240502	142900	1489164935	5020	5020	5020	5020	0
353	20240502	142800	1489164935	5020	5020	5020	5020	0
354	20240502	142700	1489164935	5020	5020	5020	5020	0
355	20240502	142600	1489164935	5020	4985	5020	4980	2060
356	20240502	142500	1478905545	5020	4980	5020	4980	53
357	20240502	142400	1478641565	5020	4985	5020	4980	410
358	20240502	142300	1476598935	5020	5020	5020	5020	1
359	20240502	142200	1476593915	4970	4995	5020	4970	5760
360	20240502	142100	1447817995	4995	4995	4995	4995	10
361	20240502	142000	1447768045	4995	4990	4995	4985	301
362	20240502	141900	1446267050	5000	5000	5000	5000	0
363	20240502	141800	1446267050	5000	5000	5000	5000	60
364	20240502	141700	1445967050	5030	5030	5030	5030	0
365	20240502	141600	1445967050	5030	5030	5030	5030	0
366	20240502	141500	1445967050	5030	5030	5030	5030	0
367	20240502	141400	1445967050	5030	5030	5030	5030	0
368	20240502	141300	1445967050	5030	5030	5030	5030	0
369	20240502	141200	1445967050	5030	5030	5030	5030	0
370	20240502	141100	1445967050	5030	5030	5030	5030	0
371	20240502	141000	1445967050	5030	5030	5030	4985	3
372	20240502	140900	1445952005	5010	5010	5010	5010	8
373	20240502	140800	1445911925	5010	5010	5010	5010	0
374	20240502	140700	1445911925	5010	5010	5010	5010	0
375	20240502	140600	1445911925	5010	5010	5010	5010	2
376	20240502	140500	1445901905	5010	5000	5010	5000	394
377	20240502	140400	1443931895	5010	5010	5010	5010	107
378	20240502	140300	1443395825	5030	5030	5030	5030	1
379	20240502	140200	1443390795	5010	5030	5030	5010	161
380	20240502	140100	1442584165	5020	5020	5020	5020	309
381	20240502	140000	1441032985	5030	5030	5030	5020	511
382	20240502	135900	1438467535	5030	5030	5030	5030	200
383	20240502	135800	1437461535	5040	5030	5040	5030	255
384	20240502	135700	1436178875	5030	5030	5030	5030	0
385	20240502	135600	1436178875	5030	5020	5030	5020	177
386	20240502	135500	1435289565	5020	5040	5040	5020	5452
387	20240502	135400	1407817285	5050	5050	5050	5050	0
388	20240502	135300	1407817285	5050	5030	5050	5030	816
389	20240502	135200	1403708145	5040	5040	5040	5040	0
390	20240502	135100	1403708145	5040	5040	5040	5030	109
391	20240502	135000	1403158795	5040	5040	5040	5040	539
392	20240502	134900	1400442235	5040	5020	5040	5020	1062
393	20240502	134800	1395097205	5020	5020	5020	5020	0
394	20240502	134700	1395097205	5020	5020	5020	5020	44
395	20240502	134600	1394876325	5030	5010	5030	5010	152
396	20240502	134500	1394113775	5040	5040	5040	5040	0
397	20240502	134400	1394113775	5040	5040	5040	5030	17
398	20240502	134300	1394028105	5040	4985	5040	4985	12372
399	20240502	134200	1332059435	4990	4985	4990	4985	300
400	20240502	134100	1330563930	4985	4985	4985	4985	1
401	20240502	134000	1330558945	4980	4980	4985	4980	705
402	20240502	133900	1327044670	4980	4975	4980	4975	500
403	20240502	133800	1324555670	4975	4975	4975	4975	0
404	20240502	133700	1324555670	4975	4975	4975	4975	1000
405	20240502	133600	1319580670	4975	4975	4975	4975	0
406	20240502	133500	1319580670	4975	4965	4975	4965	186
407	20240502	133400	1318657170	4975	4975	4975	4975	0
408	20240502	133300	1318657170	4975	4975	4975	4975	0
409	20240502	133200	1318657170	4975	4975	4975	4975	0
410	20240502	133100	1318657170	4975	4975	4975	4975	100
411	20240502	133000	1318159670	4975	4975	4975	4975	0
412	20240502	132900	1318159670	4975	4975	4975	4975	1
413	20240502	132800	1318154695	4970	4970	4980	4970	107
414	20240502	132700	1317622890	4960	4960	4960	4960	100
415	20240502	132600	1317126890	4960	4980	4980	4960	455
416	20240502	132500	1314862990	4970	4965	4970	4965	648
417	20240502	132400	1311644485	4970	4970	4970	4970	326
418	20240502	132300	1310024265	4970	4975	4975	4970	174
419	20240502	132200	1309159365	4975	4975	4975	4975	0
420	20240502	132100	1309159365	4975	4975	4980	4975	20
421	20240502	132000	1309059860	4980	4980	4980	4980	3
422	20240502	131900	1309044920	4985	4985	4985	4985	0
423	20240502	131800	1309044920	4985	4985	4985	4985	0
424	20240502	131700	1309044920	4985	4985	4985	4985	0
425	20240502	131600	1309044920	4985	4970	4985	4970	302
426	20240502	131500	1307542465	4975	4970	4975	4970	182
427	20240502	131400	1306637920	4975	4960	4975	4960	3202
428	20240502	131300	1290750435	4960	4955	4960	4955	19
429	20240502	131200	1290656285	4960	4950	4960	4950	771
430	20240502	131100	1286835905	4950	4950	4950	4950	0
431	20240502	131000	1286835905	4950	4945	4950	4945	762
432	20240502	130900	1283064535	4945	4945	4945	4945	0
433	20240502	130800	1283064535	4945	4945	4945	4945	449
434	20240502	130700	1280844230	4945	4945	4945	4945	0
435	20240502	130600	1280844230	4945	4945	4945	4945	0
436	20240502	130500	1280844230	4945	4945	4945	4945	0
437	20240502	130400	1280844230	4945	4945	4945	4945	0
438	20240502	130300	1280844230	4945	4945	4945	4945	50
439	20240502	130200	1280596980	4945	4940	4945	4940	112
440	20240502	130100	1280043695	4940	4940	4940	4940	2
441	20240502	130000	1280033815	4940	4940	4940	4940	0
442	20240502	125900	1280033815	4940	4940	4940	4940	10
443	20240502	125800	1279984415	4940	4940	4940	4940	0
444	20240502	125700	1279984415	4940	4930	4940	4930	3304
445	20240502	125600	1263690310	4925	4925	4925	4925	470
446	20240502	125500	1261375560	4925	4925	4925	4925	100
447	20240502	125400	1260883060	4930	4925	4930	4925	291
448	20240502	125300	1259448485	4925	4925	4925	4925	0
449	20240502	125200	1259448485	4925	4930	4930	4925	2683
450	20240502	125100	1246226530	4935	4935	4935	4930	268
451	20240502	125000	1244904350	4935	4935	4935	4935	1
452	20240502	124900	1244899415	4935	4935	4935	4935	453
453	20240502	124800	1242663860	4935	4935	4935	4935	80
454	20240502	124700	1242269060	4950	4940	4950	4940	912
455	20240502	124600	1237763760	4950	4940	4950	4940	501
456	20240502	124500	1235288810	4950	4950	4950	4950	0
457	20240502	124400	1235288810	4950	4950	4950	4950	0
458	20240502	124300	1235288810	4950	4950	4950	4945	69
459	20240502	124200	1234947310	4950	4940	4950	4940	26
460	20240502	124100	1234818860	4950	4950	4950	4950	0
461	20240502	124000	1234818860	4950	4935	4950	4935	96
462	20240502	123900	1234345085	4950	4940	4950	4940	241
463	20240502	123800	1233153035	4950	4950	4950	4950	16
464	20240502	123700	1233073835	4950	4945	4950	4945	887
465	20240502	123600	1228687615	4945	4945	4945	4945	0
466	20240502	123500	1228687615	4945	4945	4945	4945	0
467	20240502	123400	1228687615	4945	4945	4945	4945	0
468	20240502	123300	1228687615	4945	4930	4945	4930	845
469	20240502	123200	1224518135	4945	4930	4945	4930	201
470	20240502	123100	1223527190	4945	4950	4950	4945	230
471	20240502	123000	1222389690	4950	4950	4950	4940	289
472	20240502	122900	1220961520	4950	4945	4950	4945	264
473	20240502	122800	1219656035	4945	4940	4945	4940	619
474	20240502	122700	1216595625	4930	4940	4940	4930	300
475	20240502	122600	1215115125	4945	4945	4945	4945	2
476	20240502	122500	1215105235	4935	4935	4945	4930	749
477	20240502	122400	1211410210	4950	4950	4950	4950	1
478	20240502	122300	1211405260	4950	4950	4950	4950	0
479	20240502	122200	1211405260	4950	4950	4950	4950	0
480	20240502	122100	1211405260	4950	4950	4950	4950	115
481	20240502	122000	1210836010	4950	4950	4950	4950	99
482	20240502	121900	1210345960	4950	4950	4950	4950	0
483	20240502	121800	1210345960	4950	4950	4950	4950	520
484	20240502	121700	1207771960	4950	4945	4950	4945	11
485	20240502	121600	1207717560	4950	4945	4950	4945	350
486	20240502	121500	1205985070	4950	4950	4950	4950	0
487	20240502	121400	1205985070	4950	4940	4950	4935	200
488	20240502	121300	1204997895	4955	4955	4955	4955	1
489	20240502	121200	1204992940	4950	4955	4960	4950	431
490	20240502	121100	1202856505	4960	4950	4960	4950	400
491	20240502	121000	1200874725	4950	4935	4950	4930	4678
492	20240502	120900	1177777635	4945	4940	4945	4940	231
493	20240502	120800	1176636490	4945	4945	4945	4940	53
494	20240502	120700	1176374415	4945	4935	4945	4935	340
495	20240502	120600	1174695280	4935	4935	4935	4935	0
496	20240502	120500	1174695280	4935	4935	4935	4935	2
497	20240502	120400	1174685410	4930	4930	4930	4930	20
498	20240502	120300	1174586810	4930	4930	4930	4930	10
499	20240502	120200	1174537510	4930	4925	4930	4925	2
500	20240502	120100	1174527655	4910	4910	4910	4910	100
501	20240502	120000	1174036655	4925	4925	4925	4910	3
502	20240502	115900	1174021895	4910	4910	4910	4910	0
503	20240502	115800	1174021895	4910	4915	4915	4910	27373
504	20240502	115700	1039619650	4930	4925	4930	4925	10
505	20240502	115600	1039570390	4930	4910	4930	4910	253
506	20240502	115500	1038326475	4920	4920	4920	4905	234
507	20240502	115400	1037178340	4920	4910	4920	4910	101
508	20240502	115300	1036682420	4920	4935	4935	4900	715
509	20240502	115200	1033166050	4935	4935	4935	4890	13
510	20240502	115100	1033101940	4890	4890	4890	4890	1336
511	20240502	115000	1026568900	4960	4960	4960	4960	0
512	20240502	114900	1026568900	4960	4960	4960	4960	0
513	20240502	114800	1026568900	4960	4935	4960	4935	319
514	20240502	114700	1024993325	4960	4900	4975	4880	3660
515	20240502	114600	1007095190	4985	4895	4985	4895	5074
516	20240502	114500	981982785	4880	4875	4880	4850	4659
517	20240502	114400	959250110	4875	4855	4875	4850	805
518	20240502	114300	955344265	4875	4875	4875	4855	568
519	20240502	114200	952586170	4875	4860	4875	4860	101
520	20240502	114100	952095295	4875	4875	4875	4875	11
521	20240502	114000	952041670	4875	4875	4875	4850	28
522	20240502	113900	951905195	4875	4875	4875	4850	3020
523	20240502	113800	937252650	4855	4875	4875	4855	1581
524	20240502	113700	929573175	4860	4880	4880	4860	3715
525	20240502	113600	911485105	4880	4885	4895	4880	490
526	20240502	113500	909093305	4895	4890	4895	4890	15
527	20240502	113400	909019945	4895	4880	4895	4880	2852
528	20240502	113300	895102165	4885	4890	4890	4885	320
529	20240502	113200	893538645	4890	4885	4895	4880	1072
530	20240502	113100	888304570	4895	4890	4895	4880	1527
531	20240502	113000	880847565	4890	4885	4890	4880	404
532	20240502	112900	878874120	4890	4865	4895	4860	1319
533	20240502	112800	872451760	4865	4875	4885	4855	3533
534	20240502	112700	855270605	4885	4890	4890	4870	2695
535	20240502	112600	842120995	4900	4900	4900	4895	687
536	20240502	112500	838754830	4920	4915	4920	4900	1007
537	20240502	112400	833818890	4900	4895	4900	4895	1045
538	20240502	112300	828698395	4900	4890	4925	4890	4106
539	20240502	112200	808581755	4890	4885	4900	4885	1323
540	20240502	112100	802103085	4900	4885	4900	4885	206
541	20240502	112000	801095740	4885	4920	4920	4885	19926
542	20240502	111900	703316520	4945	4940	4945	4920	1866
543	20240502	111800	694124945	4940	4940	4940	4940	12
544	20240502	111700	694065665	4940	4925	4940	4925	201
545	20240502	111600	693075725	4940	4935	4940	4925	599
546	20240502	111500	690123650	4935	4935	4940	4930	105
547	20240502	111400	689605975	4940	4930	4940	4930	60
548	20240502	111300	689310135	4940	4930	4940	4930	13
549	20240502	111200	689245980	4930	4945	4945	4930	608
550	20240502	111100	686248355	4945	4935	4945	4935	264
551	20240502	111000	684945005	4935	4935	4935	4935	23
552	20240502	110900	684831500	4945	4945	4945	4945	34
553	20240502	110800	684663370	4945	4925	4945	4925	358
554	20240502	110700	682899120	4925	4950	4955	4925	184
555	20240502	110600	681992865	4955	4925	4955	4925	3
556	20240502	110500	681978030	4960	4925	4960	4925	445
557	20240502	110400	679786370	4925	4920	4925	4900	2762
558	20240502	110300	666224325	4920	4945	4955	4920	12989
559	20240502	110200	602267775	4945	4940	4945	4930	952
560	20240502	110100	597569900	4970	4955	4975	4935	13651
561	20240502	110000	530057920	4980	4980	4980	4980	102
562	20240502	105900	529549960	4985	4985	4985	4985	104
563	20240502	105800	529031520	4990	4960	4990	4955	5730
564	20240502	105700	500481885	4975	4975	4975	4975	1
565	20240502	105600	500476910	4985	4955	4985	4950	578
566	20240502	105500	497615725	4955	4990	4990	4955	2564
567	20240502	105400	484907255	4970	4970	4970	4970	11
568	20240502	105300	484852585	4970	4990	4990	4970	59
569	20240502	105200	484558955	4990	4990	4990	4990	0
570	20240502	105100	484558955	4990	4990	4990	4990	60
571	20240502	105000	484259555	4990	4990	4990	4990	10
572	20240502	104900	484209655	4990	4970	4990	4970	28
573	20240502	104800	484070415	4990	4990	4990	4990	0
574	20240502	104700	484070415	4990	4990	4990	4980	3
575	20240502	104600	484055455	4980	4980	4980	4980	0
576	20240502	104500	484055455	4980	4980	4980	4960	600
577	20240502	104400	481075455	4980	4980	4980	4980	0
578	20240502	104300	481075455	4980	4990	4990	4980	326
579	20240502	104200	479448815	4990	4990	4990	4980	61
580	20240502	104100	479144925	4990	4980	4990	4980	362
581	20240502	104000	477342155	4980	4980	4980	4980	142
582	20240502	103900	476634995	4980	4980	4980	4980	200
583	20240502	103800	475638995	4980	5000	5000	4960	2095
584	20240502	103700	465240080	4985	4995	4995	4985	5
585	20240502	103600	465215115	4995	4995	4995	4995	0
586	20240502	103500	465215115	4995	4995	4995	4975	131
587	20240502	103400	464560790	4995	4995	4995	4995	0
588	20240502	103300	464560790	4995	4995	4995	4995	0
589	20240502	103200	464560790	4995	4995	4995	4995	1
590	20240502	103100	464555795	5000	5000	5000	5000	0
591	20240502	103000	464555795	5000	5000	5000	5000	0
592	20240502	102900	464555795	5000	5000	5000	5000	0
593	20240502	102800	464555795	5000	4980	5000	4980	56
594	20240502	102700	464276285	4990	4985	4990	4965	1519
595	20240502	102600	456724380	4985	4985	4990	4980	10
596	20240502	102500	456674545	4990	4990	5000	4985	71
597	20240502	102400	456319990	4995	4980	4995	4980	34
598	20240502	102300	456150515	4980	4980	4980	4980	25
599	20240502	102200	456026015	4980	4980	4980	4980	10
600	20240502	102100	455976215	4980	4990	4995	4980	1152
601	20240502	102000	450235705	4990	4990	4990	4990	9
602	20240502	101900	450190795	4990	4990	4990	4990	201
603	20240502	101800	449187805	4985	4990	4990	4985	85
604	20240502	101700	448764070	4985	4985	4985	4985	703
605	20240502	101600	445259615	4990	4990	4990	4990	16
606	20240502	101500	445179775	4995	4995	4995	4995	0
607	20240502	101400	445179775	4995	4995	4995	4995	500
608	20240502	101300	442682275	5010	5000	5010	4970	4001
609	20240502	101200	422796470	5010	5010	5010	5010	0
610	20240502	101100	422796470	5010	5010	5010	5000	3
611	20240502	101000	422781450	5010	5010	5010	5010	2
612	20240502	100900	422771430	5010	4980	5010	4970	1001
613	20240502	100800	417791180	5010	5010	5010	5010	4
614	20240502	100700	417771140	4985	4990	4990	4985	1000
615	20240502	100600	412785115	5010	5010	5010	5010	16
616	20240502	100500	412704955	5010	5010	5010	5010	1
617	20240502	100400	412699945	4980	5010	5010	4980	1216
618	20240502	100300	406629110	5010	5000	5010	5000	165
619	20240502	100200	405803460	5020	5020	5020	5000	1806
620	20240502	100100	396772970	5020	5020	5020	5020	48
621	20240502	100000	396532010	5040	5040	5040	5040	10
622	20240502	095900	396481610	5040	5040	5040	5040	868
623	20240502	095800	392106890	5040	5030	5040	5030	89
624	20240502	095700	391659110	5060	5040	5060	5040	313
625	20240502	095600	390079700	5040	5020	5040	5020	121
626	20240502	095500	389472220	5030	5000	5030	5000	1396
627	20240502	095400	382469340	5000	4995	5000	4995	25
628	20240502	095300	382344370	5000	4995	5000	4995	6
629	20240502	095200	382314390	5000	4995	5000	4995	3
630	20240502	095100	382299400	5000	4985	5010	4985	2919
631	20240502	095000	367716510	4985	4985	4985	4985	20
632	20240502	094900	367616810	4985	4985	4985	4985	2
633	20240502	094800	367606840	4985	4990	4990	4985	181
634	20240502	094700	366704550	4985	4985	4985	4985	0
635	20240502	094600	366704550	4985	4985	4985	4985	8
636	20240502	094500	366664670	4970	4975	4990	4965	287
637	20240502	094400	365237965	4970	4950	4980	4950	9
638	20240502	094300	365193265	4950	4975	4980	4950	747
639	20240502	094200	361476165	4980	4970	4980	4970	18
640	20240502	094100	361386640	4980	4955	4980	4955	63
641	20240502	094000	361073705	4990	4975	4990	4935	7107
642	20240502	093900	325875120	4960	4990	4990	4945	12323
643	20240502	093800	264860245	4990	4990	4990	4990	107
644	20240502	093700	264326315	4990	4990	4990	4990	71
645	20240502	093600	263972025	4990	4990	4990	4980	133
646	20240502	093500	263309635	4990	4980	4995	4965	998
647	20240502	093400	258351985	4965	4970	4970	4965	183
648	20240502	093300	257443025	4990	4975	4995	4975	161
649	20240502	093200	256640355	4965	4985	4995	4965	4206
650	20240502	093100	235705045	5000	4990	5000	4990	129
651	20240502	093000	235060940	4990	4980	4990	4975	1180
652	20240502	092900	229186465	4990	4985	4990	4980	4962
653	20240502	092800	204472520	4990	4990	4990	4990	714
654	20240502	092700	200909660	5000	5000	5000	4980	469
655	20240502	092600	198568570	5000	5010	5010	4980	6725
656	20240502	092500	165014865	5010	5000	5030	4980	12126
657	20240502	092400	104428790	5010	5010	5010	5010	883
658	20240502	092300	100004960	5040	5040	5040	5040	0
659	20240502	092200	100004960	5040	5040	5040	5040	31
660	20240502	092100	99848720	5010	5040	5040	5010	772
661	20240502	092000	95980340	5040	5030	5040	5030	5
662	20240502	091900	95955180	5040	5030	5040	5030	915
663	20240502	091800	91347980	5010	5040	5040	5010	1097
664	20240502	091700	85850840	5040	5030	5040	5010	1737
665	20240502	091600	77129980	5040	5030	5040	5030	181
666	20240502	091500	76219540	5040	5040	5040	5030	579
667	20240502	091400	73306070	5060	5060	5060	5030	357
668	20240502	091300	71507590	5050	5040	5060	5040	118
669	20240502	091200	70911750	5060	5050	5070	5040	1103
670	20240502	091100	65335970	5060	5040	5060	5040	1116
671	20240502	091000	59699240	5050	5060	5080	5050	1428
672	20240502	090900	52481450	5060	5060	5080	5060	951
673	20240502	090800	47669370	5080	5070	5080	5060	1745
674	20240502	090700	38821220	5070	5060	5070	5060	568
675	20240502	090600	35947130	5070	5080	5080	5070	11
676	20240502	090500	35891350	5050	5080	5080	5050	1502
677	20240502	090400	28306190	5050	5050	5050	5050	1002
678	20240502	090300	23246090	5080	5050	5080	5050	187
679	20240502	090200	22301710	5090	5060	5090	5050	706
680	20240502	090100	18720500	5090	5070	5090	5070	867
681	20240502	090000	14324790	5100	5050	5100	5050	2830