KissMeData/013120/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	185900	121814600	2715	2715	2715	2715	154
3	20240503	185800	121814600	2715	2715	2715	2715	0
4	20240503	185700	121814600	2715	2715	2715	2715	0
5	20240503	185600	121814600	2715	2715	2715	2715	0
6	20240503	185500	121814600	2715	2715	2715	2715	0
7	20240503	185400	121814600	2715	2715	2715	2715	0
8	20240503	185300	121814600	2715	2715	2715	2715	0
9	20240503	185200	121814600	2715	2715	2715	2715	0
10	20240503	185100	121814600	2715	2715	2715	2715	0
11	20240503	185000	121814600	2715	2715	2715	2715	0
12	20240503	184900	121814600	2715	2715	2715	2715	0
13	20240503	184800	121814600	2715	2715	2715	2715	0
14	20240503	184700	121814600	2715	2715	2715	2715	0
15	20240503	184600	121814600	2715	2715	2715	2715	0
16	20240503	184500	121814600	2715	2715	2715	2715	0
17	20240503	184400	121814600	2715	2715	2715	2715	0
18	20240503	184300	121814600	2715	2715	2715	2715	0
19	20240503	184200	121814600	2715	2715	2715	2715	0
20	20240503	184100	121814600	2715	2715	2715	2715	0
21	20240503	184000	121814600	2715	2715	2715	2715	0
22	20240503	183900	121814600	2715	2715	2715	2715	0
23	20240503	183800	121814600	2715	2715	2715	2715	0
24	20240503	183700	121814600	2715	2715	2715	2715	0
25	20240503	183600	121814600	2715	2715	2715	2715	0
26	20240503	183500	121814600	2715	2715	2715	2715	0
27	20240503	183400	121814600	2715	2715	2715	2715	0
28	20240503	183300	121814600	2715	2715	2715	2715	0
29	20240503	183200	121814600	2715	2715	2715	2715	0
30	20240503	183100	121814600	2715	2715	2715	2715	0
31	20240503	183000	121814600	2715	2715	2715	2715	0
32	20240503	182900	121814600	2715	2715	2715	2715	154
33	20240503	182800	121814600	2715	2715	2715	2715	0
34	20240503	182700	121814600	2715	2715	2715	2715	0
35	20240503	182600	121814600	2715	2715	2715	2715	0
36	20240503	182500	121814600	2715	2715	2715	2715	0
37	20240503	182400	121814600	2715	2715	2715	2715	0
38	20240503	182300	121814600	2715	2715	2715	2715	0
39	20240503	182200	121814600	2715	2715	2715	2715	0
40	20240503	182100	121814600	2715	2715	2715	2715	0
41	20240503	182000	121814600	2715	2715	2715	2715	0
42	20240503	181900	121814600	2715	2715	2715	2715	0
43	20240503	181800	121814600	2715	2715	2715	2715	0
44	20240503	181700	121814600	2715	2715	2715	2715	0
45	20240503	181600	121814600	2715	2715	2715	2715	0
46	20240503	181500	121814600	2715	2715	2715	2715	0
47	20240503	181400	121814600	2715	2715	2715	2715	0
48	20240503	181300	121814600	2715	2715	2715	2715	0
49	20240503	181200	121814600	2715	2715	2715	2715	0
50	20240503	181100	121814600	2715	2715	2715	2715	0
51	20240503	181000	121814600	2715	2715	2715	2715	0
52	20240503	180900	121814600	2715	2715	2715	2715	0
53	20240503	180800	121814600	2715	2715	2715	2715	0
54	20240503	180700	121814600	2715	2715	2715	2715	0
55	20240503	180600	121814600	2715	2715	2715	2715	0
56	20240503	180500	121814600	2715	2715	2715	2715	0
57	20240503	180400	121814600	2715	2715	2715	2715	0
58	20240503	180300	121814600	2715	2715	2715	2715	0
59	20240503	180200	121814600	2715	2715	2715	2715	0
60	20240503	180100	121814600	2715	2715	2715	2715	0
61	20240503	180000	121814600	2715	2715	2715	2715	0
62	20240503	175900	121814600	2715	2715	2715	2715	154
63	20240503	175800	121814600	2715	2715	2715	2715	0
64	20240503	175700	121814600	2715	2715	2715	2715	0
65	20240503	175600	121814600	2715	2715	2715	2715	0
66	20240503	175500	121814600	2715	2715	2715	2715	0
67	20240503	175400	121814600	2715	2715	2715	2715	0
68	20240503	175300	121814600	2715	2715	2715	2715	0
69	20240503	175200	121814600	2715	2715	2715	2715	0
70	20240503	175100	121814600	2715	2715	2715	2715	0
71	20240503	175000	121814600	2715	2715	2715	2715	0
72	20240503	174900	121814600	2715	2715	2715	2715	0
73	20240503	174800	121814600	2715	2715	2715	2715	0
74	20240503	174700	121814600	2715	2715	2715	2715	0
75	20240503	174600	121814600	2715	2715	2715	2715	0
76	20240503	174500	121814600	2715	2715	2715	2715	0
77	20240503	174400	121814600	2715	2715	2715	2715	0
78	20240503	174300	121814600	2715	2715	2715	2715	0
79	20240503	174200	121814600	2715	2715	2715	2715	0
80	20240503	174100	121814600	2715	2715	2715	2715	0
81	20240503	174000	121814600	2715	2715	2715	2715	0
82	20240503	173900	121814600	2715	2715	2715	2715	0
83	20240503	173800	121814600	2715	2715	2715	2715	0
84	20240503	173700	121814600	2715	2715	2715	2715	0
85	20240503	173600	121814600	2715	2715	2715	2715	0
86	20240503	173500	121814600	2715	2715	2715	2715	0
87	20240503	173400	121814600	2715	2715	2715	2715	0
88	20240503	173300	121814600	2715	2715	2715	2715	0
89	20240503	173200	121814600	2715	2715	2715	2715	0
90	20240503	173100	121814600	2715	2715	2715	2715	0
91	20240503	173000	121814600	2715	2715	2715	2715	0
92	20240503	172900	121814600	2715	2715	2715	2715	154
93	20240503	172800	121814600	2715	2715	2715	2715	0
94	20240503	172700	121814600	2715	2715	2715	2715	0
95	20240503	172600	121814600	2715	2715	2715	2715	0
96	20240503	172500	121814600	2715	2715	2715	2715	0
97	20240503	172400	121814600	2715	2715	2715	2715	0
98	20240503	172300	121814600	2715	2715	2715	2715	0
99	20240503	172200	121814600	2715	2715	2715	2715	0
100	20240503	172100	121814600	2715	2715	2715	2715	0
101	20240503	172000	121814600	2715	2715	2715	2715	0
102	20240503	171900	121814600	2715	2715	2715	2715	0
103	20240503	171800	121814600	2715	2715	2715	2715	0
104	20240503	171700	121814600	2715	2715	2715	2715	0
105	20240503	171600	121814600	2715	2715	2715	2715	0
106	20240503	171500	121814600	2715	2715	2715	2715	0
107	20240503	171400	121814600	2715	2715	2715	2715	0
108	20240503	171300	121814600	2715	2715	2715	2715	0
109	20240503	171200	121814600	2715	2715	2715	2715	0
110	20240503	171100	121814600	2715	2715	2715	2715	0
111	20240503	171000	121814600	2715	2715	2715	2715	0
112	20240503	170900	121814600	2715	2715	2715	2715	0
113	20240503	170800	121814600	2715	2715	2715	2715	0
114	20240503	170700	121814600	2715	2715	2715	2715	0
115	20240503	170600	121814600	2715	2715	2715	2715	0
116	20240503	170500	121814600	2715	2715	2715	2715	0
117	20240503	170400	121814600	2715	2715	2715	2715	0
118	20240503	170300	121814600	2715	2715	2715	2715	0
119	20240503	170200	121814600	2715	2715	2715	2715	0
120	20240503	170100	121814600	2715	2715	2715	2715	0
121	20240503	170000	121814600	2715	2715	2715	2715	0
122	20240503	165900	121814600	2715	2715	2715	2715	154
123	20240503	165800	121814600	2715	2715	2715	2715	0
124	20240503	165700	121814600	2715	2715	2715	2715	0
125	20240503	165600	121814600	2715	2715	2715	2715	0
126	20240503	165500	121814600	2715	2715	2715	2715	0
127	20240503	165400	121814600	2715	2715	2715	2715	0
128	20240503	165300	121814600	2715	2715	2715	2715	0
129	20240503	165200	121814600	2715	2715	2715	2715	0
130	20240503	165100	121814600	2715	2715	2715	2715	0
131	20240503	165000	121814600	2715	2715	2715	2715	0
132	20240503	164900	121814600	2715	2715	2715	2715	0
133	20240503	164800	121814600	2715	2715	2715	2715	0
134	20240503	164700	121814600	2715	2715	2715	2715	0
135	20240503	164600	121814600	2715	2715	2715	2715	0
136	20240503	164500	121814600	2715	2715	2715	2715	0
137	20240503	164400	121814600	2715	2715	2715	2715	0
138	20240503	164300	121814600	2715	2715	2715	2715	0
139	20240503	164200	121814600	2715	2715	2715	2715	0
140	20240503	164100	121814600	2715	2715	2715	2715	0
141	20240503	164000	121814600	2715	2715	2715	2715	0
142	20240503	163900	121814600	2715	2715	2715	2715	0
143	20240503	163800	121814600	2715	2715	2715	2715	0
144	20240503	163700	121814600	2715	2715	2715	2715	0
145	20240503	163600	121814600	2715	2715	2715	2715	0
146	20240503	163500	121814600	2715	2715	2715	2715	0
147	20240503	163400	121814600	2715	2715	2715	2715	0
148	20240503	163300	121814600	2715	2715	2715	2715	0
149	20240503	163200	121814600	2715	2715	2715	2715	0
150	20240503	163100	121814600	2715	2715	2715	2715	0
151	20240503	163000	121814600	2715	2715	2715	2715	0
152	20240503	162900	121814600	2715	2715	2715	2715	154
153	20240503	162800	121814600	2715	2715	2715	2715	0
154	20240503	162700	121814600	2715	2715	2715	2715	0
155	20240503	162600	121814600	2715	2715	2715	2715	0
156	20240503	162500	121814600	2715	2715	2715	2715	0
157	20240503	162400	121814600	2715	2715	2715	2715	0
158	20240503	162300	121814600	2715	2715	2715	2715	0
159	20240503	162200	121814600	2715	2715	2715	2715	0
160	20240503	162100	121814600	2715	2715	2715	2715	0
161	20240503	162000	121814600	2715	2715	2715	2715	0
162	20240503	161900	121814600	2715	2715	2715	2715	0
163	20240503	161800	121814600	2715	2715	2715	2715	0
164	20240503	161700	121814600	2715	2715	2715	2715	0
165	20240503	161600	121814600	2715	2715	2715	2715	0
166	20240503	161500	121814600	2715	2715	2715	2715	0
167	20240503	161400	121814600	2715	2715	2715	2715	0
168	20240503	161300	121814600	2715	2715	2715	2715	0
169	20240503	161200	121814600	2715	2715	2715	2715	0
170	20240503	161100	121814600	2715	2715	2715	2715	0
171	20240503	161000	121814600	2715	2715	2715	2715	0
172	20240503	160900	121814600	2715	2715	2715	2715	0
173	20240503	160800	121814600	2715	2715	2715	2715	0
174	20240503	160700	121814600	2715	2715	2715	2715	0
175	20240503	160600	121814600	2715	2715	2715	2715	0
176	20240503	160500	121814600	2715	2715	2715	2715	0
177	20240503	160400	121814600	2715	2715	2715	2715	0
178	20240503	160300	121814600	2715	2715	2715	2715	0
179	20240503	160200	121814600	2715	2715	2715	2715	0
180	20240503	160100	121814600	2715	2715	2715	2715	0
181	20240503	160000	121814600	2715	2715	2715	2715	0
182	20240503	155900	121814600	2715	2715	2715	2715	154
183	20240503	155800	121814600	2715	2715	2715	2715	0
184	20240503	155700	121814600	2715	2715	2715	2715	0
185	20240503	155600	121814600	2715	2715	2715	2715	0
186	20240503	155500	121814600	2715	2715	2715	2715	0
187	20240503	155400	121814600	2715	2715	2715	2715	0
188	20240503	155300	121814600	2715	2715	2715	2715	0
189	20240503	155200	121814600	2715	2715	2715	2715	0
190	20240503	155100	121814600	2715	2715	2715	2715	0
191	20240503	155000	121814600	2715	2715	2715	2715	0
192	20240503	154900	121814600	2715	2715	2715	2715	0
193	20240503	154800	121814600	2715	2715	2715	2715	0
194	20240503	154700	121814600	2715	2715	2715	2715	0
195	20240503	154600	121814600	2715	2715	2715	2715	0
196	20240503	154500	121814600	2715	2715	2715	2715	0
197	20240503	154400	121814600	2715	2715	2715	2715	0
198	20240503	154300	121814600	2715	2715	2715	2715	0
199	20240503	154200	121814600	2715	2715	2715	2715	0
200	20240503	154100	121814600	2715	2715	2715	2715	0
201	20240503	154000	121814600	2715	2715	2715	2715	0
202	20240503	153900	121814600	2715	2715	2715	2715	0
203	20240503	153800	121814600	2715	2715	2715	2715	0
204	20240503	153700	121814600	2715	2715	2715	2715	0
205	20240503	153600	121814600	2715	2715	2715	2715	0
206	20240503	153500	121814600	2715	2715	2715	2715	0
207	20240503	153400	121814600	2715	2715	2715	2715	0
208	20240503	153300	121814600	2715	2715	2715	2715	0
209	20240503	153200	121814600	2715	2715	2715	2715	0
210	20240503	153100	121814600	2715	2715	2715	2715	0
211	20240503	153000	121814600	2715	2715	2715	2715	154
212	20240503	152900	121396490	2715	2715	2715	2715	0
213	20240503	152800	121396490	2715	2715	2715	2715	0
214	20240503	152700	121396490	2715	2715	2715	2715	0
215	20240503	152600	121396490	2715	2715	2715	2715	0
216	20240503	152500	121396490	2715	2715	2715	2715	0
217	20240503	152400	121396490	2715	2715	2715	2715	0
218	20240503	152300	121396490	2715	2715	2715	2715	0
219	20240503	152200	121396490	2715	2715	2715	2715	0
220	20240503	152100	121396490	2715	2715	2715	2715	0
221	20240503	152000	121396490	2715	2715	2715	2715	0
222	20240503	151900	121396490	2715	2715	2715	2715	1
223	20240503	151800	121393775	2715	2715	2715	2715	1
224	20240503	151700	121391060	2700	2700	2700	2700	0
225	20240503	151600	121391060	2700	2700	2700	2700	22
226	20240503	151500	121331660	2710	2700	2710	2700	158
227	20240503	151400	120904470	2720	2720	2720	2720	0
228	20240503	151300	120904470	2720	2720	2720	2720	0
229	20240503	151200	120904470	2720	2720	2720	2720	0
230	20240503	151100	120904470	2720	2720	2720	2720	0
231	20240503	151000	120904470	2720	2720	2720	2720	0
232	20240503	150900	120904470	2720	2720	2720	2720	0
233	20240503	150800	120904470	2720	2720	2720	2720	0
234	20240503	150700	120904470	2720	2720	2720	2720	0
235	20240503	150600	120904470	2720	2720	2720	2720	0
236	20240503	150500	120904470	2720	2720	2720	2720	10
237	20240503	150400	120877270	2720	2720	2720	2720	0
238	20240503	150300	120877270	2720	2705	2720	2705	7
239	20240503	150200	120858255	2700	2700	2700	2700	0
240	20240503	150100	120858255	2700	2700	2700	2700	6
241	20240503	150000	120842055	2700	2700	2700	2700	78
242	20240503	145900	120631455	2700	2700	2700	2700	10
243	20240503	145800	120604455	2695	2700	2700	2695	19
244	20240503	145700	120553160	2700	2700	2700	2695	207
245	20240503	145600	119994395	2695	2695	2695	2695	2
246	20240503	145500	119989005	2695	2695	2695	2695	8
247	20240503	145400	119967445	2695	2695	2695	2695	41
248	20240503	145300	119856950	2700	2695	2700	2695	29
249	20240503	145200	119778790	2695	2695	2695	2695	63
250	20240503	145100	119609005	2695	2695	2695	2695	28
251	20240503	145000	119533545	2695	2695	2695	2695	118
252	20240503	144900	119215535	2695	2695	2695	2695	122
253	20240503	144800	118886745	2695	2695	2695	2695	1061
254	20240503	144700	116027350	2695	2700	2700	2695	75
255	20240503	144600	115824975	2700	2700	2700	2700	26
256	20240503	144500	115754775	2700	2700	2700	2695	232
257	20240503	144400	115128940	2695	2695	2695	2695	28
258	20240503	144300	115053480	2695	2695	2700	2695	218
259	20240503	144200	114465595	2695	2695	2695	2695	93
260	20240503	144100	114214960	2695	2700	2700	2695	142
261	20240503	144000	113832125	2700	2700	2700	2700	186
262	20240503	143900	113329925	2700	2700	2700	2700	28
263	20240503	143800	113254325	2700	2700	2700	2700	222
264	20240503	143700	112654925	2700	2700	2700	2700	28
265	20240503	143600	112579325	2700	2700	2700	2700	217
266	20240503	143500	111993425	2700	2700	2700	2700	28
267	20240503	143400	111917825	2700	2700	2700	2700	217
268	20240503	143300	111331925	2700	2700	2700	2700	127
269	20240503	143200	110989025	2700	2700	2700	2700	103
270	20240503	143100	110710925	2700	2700	2700	2700	610
271	20240503	143000	109063925	2700	2700	2700	2700	28
272	20240503	142900	108988325	2700	2700	2700	2700	216
273	20240503	142800	108405125	2700	2705	2705	2700	43
274	20240503	142700	108288950	2700	2700	2700	2700	216
275	20240503	142600	107705750	2700	2700	2700	2700	40
276	20240503	142500	107597750	2700	2700	2700	2700	217
277	20240503	142400	107011850	2700	2700	2700	2700	141
278	20240503	142300	106631150	2700	2700	2700	2700	218
279	20240503	142200	106042550	2700	2700	2700	2700	216
280	20240503	142100	105459350	2700	2700	2700	2700	14
281	20240503	142000	105421550	2700	2705	2705	2700	176
282	20240503	141900	104945540	2705	2710	2710	2705	38
283	20240503	141800	104842700	2705	2705	2705	2705	216
284	20240503	141700	104258420	2705	2705	2705	2705	141
285	20240503	141600	103877015	2705	2700	2705	2700	107
286	20240503	141500	103587650	2700	2700	2700	2700	142
287	20240503	141400	103204250	2700	2700	2700	2700	103
288	20240503	141300	102926150	2700	2700	2700	2700	216
289	20240503	141200	102342950	2700	2700	2700	2700	28
290	20240503	141100	102267350	2700	2700	2700	2700	202
291	20240503	141000	101721950	2700	2700	2705	2700	191
292	20240503	140900	101206000	2700	2700	2700	2700	103
293	20240503	140800	100927900	2700	2700	2700	2700	142
294	20240503	140700	100544500	2700	2700	2700	2700	89
295	20240503	140600	100304200	2700	2700	2700	2700	323
296	20240503	140500	99432100	2700	2700	2700	2700	103
297	20240503	140400	99154000	2705	2705	2705	2700	163
298	20240503	140300	98713155	2705	2705	2705	2705	28
299	20240503	140200	98637415	2705	2705	2715	2705	202
300	20240503	140100	98090460	2705	2710	2710	2705	130
301	20240503	140000	97738795	2710	2705	2710	2705	286
302	20240503	135900	96964180	2705	2705	2705	2705	141
303	20240503	135800	96582775	2705	2705	2705	2705	103
304	20240503	135700	96304160	2705	2705	2705	2705	142
305	20240503	135600	95920050	2705	2705	2705	2705	103
306	20240503	135500	95641435	2705	2705	2705	2705	216
307	20240503	135400	95057155	2705	2705	2705	2705	127
308	20240503	135300	94713620	2705	2710	2710	2705	40
309	20240503	135200	94605360	2705	2705	2705	2705	142
310	20240503	135100	94221250	2705	2705	2705	2705	103
311	20240503	135000	93942635	2705	2705	2705	2705	141
312	20240503	134900	93561230	2705	2705	2705	2705	89
313	20240503	134800	93320485	2705	2705	2705	2705	141
314	20240503	134700	92939080	2705	2705	2705	2705	216
315	20240503	134600	92354800	2705	2705	2705	2705	28
316	20240503	134500	92279060	2705	2705	2705	2705	217
317	20240503	134400	91692075	2705	2705	2705	2705	103
318	20240503	134300	91413460	2705	2705	2705	2705	141
319	20240503	134200	91032055	2705	2705	2705	2705	140
320	20240503	134100	90653355	2705	2705	2705	2705	127
321	20240503	134000	90309820	2705	2705	2705	2705	103
322	20240503	133900	90031205	2705	2705	2705	2705	142
323	20240503	133800	89647095	2705	2705	2705	2705	202
324	20240503	133700	89100685	2705	2705	2705	2705	28
325	20240503	133600	89024945	2705	2705	2705	2705	216
326	20240503	133500	88440665	2705	2705	2705	2705	103
327	20240503	133400	88162050	2705	2705	2705	2705	142
328	20240503	133300	87777940	2705	2705	2705	2705	103
329	20240503	133200	87499325	2705	2705	2705	2705	141
330	20240503	133100	87117920	2710	2710	2710	2710	211
331	20240503	133000	86546110	2710	2710	2710	2710	28
332	20240503	132900	86470230	2710	2710	2710	2710	217
333	20240503	132800	85882160	2710	2710	2710	2710	28
334	20240503	132700	85806280	2710	2710	2710	2710	188
335	20240503	132600	85296800	2710	2710	2710	2710	103
336	20240503	132500	85017670	2710	2710	2710	2710	441
337	20240503	132400	83822560	2710	2710	2710	2710	141
338	20240503	132300	83440450	2710	2710	2710	2710	121
339	20240503	132200	83112540	2710	2710	2710	2710	103
340	20240503	132100	82833410	2710	2710	2710	2710	136
341	20240503	132000	82464850	2710	2710	2710	2710	103
342	20240503	131900	82185720	2710	2710	2710	2710	210
343	20240503	131800	81616620	2710	2710	2710	2710	136
344	20240503	131700	81248060	2715	2710	2715	2710	106
345	20240503	131600	80960785	2710	2710	2710	2710	135
346	20240503	131500	80594935	2710	2710	2710	2710	89
347	20240503	131400	80353745	2710	2710	2710	2710	122
348	20240503	131300	80023125	2710	2710	2710	2710	210
349	20240503	131200	79454025	2710	2710	2710	2710	50
350	20240503	131100	79318525	2710	2710	2710	2710	121
351	20240503	131000	78990615	2715	2715	2720	2710	1875
352	20240503	130900	73893605	2715	2715	2715	2715	0
353	20240503	130800	73893605	2715	2715	2715	2715	0
354	20240503	130700	73893605	2715	2715	2715	2715	0
355	20240503	130600	73893605	2715	2715	2715	2715	0
356	20240503	130500	73893605	2715	2715	2715	2715	0
357	20240503	130400	73893605	2715	2715	2715	2715	0
358	20240503	130300	73893605	2715	2715	2715	2715	0
359	20240503	130200	73893605	2715	2715	2715	2715	0
360	20240503	130100	73893605	2715	2715	2715	2715	1
361	20240503	130000	73890890	2715	2715	2715	2715	0
362	20240503	125900	73890890	2715	2720	2720	2715	120
363	20240503	125800	73564995	2720	2720	2720	2720	0
364	20240503	125700	73564995	2720	2720	2720	2720	1
365	20240503	125600	73562275	2720	2720	2720	2720	0
366	20240503	125500	73562275	2720	2720	2720	2720	147
367	20240503	125400	73162435	2720	2720	2720	2720	0
368	20240503	125300	73162435	2720	2720	2720	2720	200
369	20240503	125200	72618435	2720	2720	2720	2720	0
370	20240503	125100	72618435	2720	2720	2720	2720	0
371	20240503	125000	72618435	2720	2725	2725	2720	2
372	20240503	124900	72612990	2720	2720	2725	2720	2002
373	20240503	124800	67167365	2720	2720	2720	2720	0
374	20240503	124700	67167365	2720	2720	2720	2720	0
375	20240503	124600	67167365	2720	2720	2720	2720	0
376	20240503	124500	67167365	2720	2720	2720	2720	0
377	20240503	124400	67167365	2720	2720	2720	2720	0
378	20240503	124300	67167365	2720	2720	2720	2720	0
379	20240503	124200	67167365	2720	2720	2720	2720	0
380	20240503	124100	67167365	2720	2720	2720	2720	0
381	20240503	124000	67167365	2720	2720	2720	2720	0
382	20240503	123900	67167365	2720	2720	2720	2720	500
383	20240503	123800	65807365	2720	2720	2720	2720	0
384	20240503	123700	65807365	2720	2720	2720	2720	0
385	20240503	123600	65807365	2720	2720	2720	2720	0
386	20240503	123500	65807365	2720	2720	2720	2720	76
387	20240503	123400	65600645	2715	2715	2715	2715	1000
388	20240503	123300	62885645	2720	2720	2720	2720	0
389	20240503	123200	62885645	2720	2720	2720	2720	0
390	20240503	123100	62885645	2720	2720	2720	2720	0
391	20240503	123000	62885645	2720	2720	2720	2720	0
392	20240503	122900	62885645	2720	2720	2720	2720	0
393	20240503	122800	62885645	2720	2720	2720	2720	1
394	20240503	122700	62882925	2720	2720	2720	2720	0
395	20240503	122600	62882925	2720	2720	2720	2720	1283
396	20240503	122500	59393165	2720	2720	2720	2720	52
397	20240503	122400	59251725	2720	2720	2720	2720	0
398	20240503	122300	59251725	2720	2720	2720	2720	0
399	20240503	122200	59251725	2720	2720	2720	2720	0
400	20240503	122100	59251725	2720	2720	2720	2720	0
401	20240503	122000	59251725	2720	2720	2720	2720	500
402	20240503	121900	57891725	2720	2720	2720	2720	0
403	20240503	121800	57891725	2720	2720	2720	2720	0
404	20240503	121700	57891725	2720	2720	2720	2720	0
405	20240503	121600	57891725	2720	2720	2720	2720	0
406	20240503	121500	57891725	2720	2720	2720	2720	0
407	20240503	121400	57891725	2720	2720	2720	2720	0
408	20240503	121300	57891725	2720	2720	2720	2720	0
409	20240503	121200	57891725	2720	2720	2720	2720	0
410	20240503	121100	57891725	2720	2720	2720	2720	66
411	20240503	121000	57712205	2720	2715	2720	2715	1816
412	20240503	120900	52774375	2715	2715	2715	2715	0
413	20240503	120800	52774375	2715	2715	2715	2715	0
414	20240503	120700	52774375	2715	2715	2715	2715	0
415	20240503	120600	52774375	2715	2715	2715	2715	0
416	20240503	120500	52774375	2715	2715	2715	2715	0
417	20240503	120400	52774375	2715	2715	2715	2715	2
418	20240503	120300	52768945	2720	2720	2720	2720	1
419	20240503	120200	52766225	2715	2720	2720	2715	5
420	20240503	120100	52752645	2720	2720	2720	2720	0
421	20240503	120000	52752645	2720	2720	2720	2720	0
422	20240503	115900	52752645	2720	2720	2720	2720	0
423	20240503	115800	52752645	2720	2720	2720	2720	0
424	20240503	115700	52752645	2720	2720	2720	2720	0
425	20240503	115600	52752645	2720	2720	2720	2720	29
426	20240503	115500	52673765	2720	2720	2720	2720	0
427	20240503	115400	52673765	2720	2720	2720	2720	0
428	20240503	115300	52673765	2720	2720	2720	2720	10
429	20240503	115200	52646565	2715	2715	2715	2715	40
430	20240503	115100	52537965	2720	2720	2720	2720	0
431	20240503	115000	52537965	2720	2720	2720	2720	900
432	20240503	114900	50089965	2720	2720	2720	2720	44
433	20240503	114800	49970285	2720	2720	2720	2720	0
434	20240503	114700	49970285	2720	2720	2720	2720	0
435	20240503	114600	49970285	2720	2720	2720	2720	0
436	20240503	114500	49970285	2720	2720	2720	2720	10
437	20240503	114400	49943085	2715	2715	2715	2715	93
438	20240503	114300	49690590	2715	2715	2715	2715	0
439	20240503	114200	49690590	2715	2715	2715	2715	1
440	20240503	114100	49687875	2715	2715	2715	2715	0
441	20240503	114000	49687875	2715	2715	2715	2715	0
442	20240503	113900	49687875	2715	2715	2715	2715	0
443	20240503	113800	49687875	2715	2715	2715	2715	0
444	20240503	113700	49687875	2715	2715	2715	2715	101
445	20240503	113600	49413660	2720	2720	2720	2720	0
446	20240503	113500	49413660	2720	2720	2720	2720	0
447	20240503	113400	49413660	2720	2720	2720	2720	38
448	20240503	113300	49310300	2720	2720	2720	2720	100
449	20240503	113200	49038300	2720	2720	2720	2720	0
450	20240503	113100	49038300	2720	2720	2720	2720	50
451	20240503	113000	48902300	2715	2715	2715	2715	2
452	20240503	112900	48896870	2715	2715	2715	2715	0
453	20240503	112800	48896870	2715	2715	2715	2715	0
454	20240503	112700	48896870	2715	2715	2715	2715	0
455	20240503	112600	48896870	2715	2715	2715	2715	20
456	20240503	112500	48842570	2715	2710	2715	2710	24
457	20240503	112400	48777525	2715	2715	2715	2715	0
458	20240503	112300	48777525	2715	2715	2715	2715	0
459	20240503	112200	48777525	2715	2715	2715	2715	1
460	20240503	112100	48774810	2715	2715	2715	2715	0
461	20240503	112000	48774810	2715	2715	2715	2715	0
462	20240503	111900	48774810	2715	2715	2715	2715	0
463	20240503	111800	48774810	2715	2715	2715	2715	1
464	20240503	111700	48772095	2715	2715	2715	2715	0
465	20240503	111600	48772095	2715	2715	2715	2715	0
466	20240503	111500	48772095	2715	2715	2715	2715	0
467	20240503	111400	48772095	2715	2715	2715	2715	1
468	20240503	111300	48769380	2715	2715	2715	2715	0
469	20240503	111200	48769380	2715	2715	2715	2715	101
470	20240503	111100	48495165	2715	2715	2715	2715	0
471	20240503	111000	48495165	2715	2710	2715	2710	1139
472	20240503	110900	45404475	2710	2710	2710	2710	1
473	20240503	110800	45401765	2710	2710	2710	2710	0
474	20240503	110700	45401765	2710	2710	2710	2710	0
475	20240503	110600	45401765	2710	2710	2710	2710	0
476	20240503	110500	45401765	2710	2710	2710	2710	2
477	20240503	110400	45396345	2710	2710	2710	2710	0
478	20240503	110300	45396345	2710	2710	2710	2710	0
479	20240503	110200	45396345	2710	2710	2710	2710	0
480	20240503	110100	45396345	2710	2710	2710	2710	0
481	20240503	110000	45396345	2710	2710	2710	2710	1
482	20240503	105900	45393635	2715	2715	2715	2715	0
483	20240503	105800	45393635	2715	2715	2715	2715	0
484	20240503	105700	45393635	2715	2715	2715	2715	0
485	20240503	105600	45393635	2715	2715	2715	2715	0
486	20240503	105500	45393635	2715	2715	2715	2715	0
487	20240503	105400	45393635	2715	2715	2715	2715	0
488	20240503	105300	45393635	2715	2715	2715	2715	0
489	20240503	105200	45393635	2715	2710	2715	2710	13
490	20240503	105100	45358355	2720	2720	2720	2720	0
491	20240503	105000	45358355	2720	2720	2720	2720	0
492	20240503	104900	45358355	2720	2720	2720	2720	0
493	20240503	104800	45358355	2720	2720	2720	2720	0
494	20240503	104700	45358355	2720	2720	2720	2720	0
495	20240503	104600	45358355	2720	2720	2720	2720	1
496	20240503	104500	45355635	2715	2715	2715	2715	10
497	20240503	104400	45328485	2720	2720	2720	2720	0
498	20240503	104300	45328485	2720	2720	2720	2720	0
499	20240503	104200	45328485	2720	2720	2720	2720	20
500	20240503	104100	45274085	2720	2715	2720	2715	10
501	20240503	104000	45246890	2720	2720	2720	2720	0
502	20240503	103900	45246890	2720	2720	2720	2720	12
503	20240503	103800	45214250	2720	2720	2720	2720	0
504	20240503	103700	45214250	2720	2720	2720	2720	0
505	20240503	103600	45214250	2720	2710	2720	2710	12
506	20240503	103500	45181675	2715	2710	2715	2710	10000
507	20240503	103400	18047935	2710	2710	2710	2710	0
508	20240503	103300	18047935	2710	2710	2710	2710	0
509	20240503	103200	18047935	2710	2710	2710	2710	0
510	20240503	103100	18047935	2710	2710	2710	2710	0
511	20240503	103000	18047935	2710	2710	2710	2710	19
512	20240503	102900	17996445	2710	2710	2710	2710	0
513	20240503	102800	17996445	2710	2710	2710	2710	49
514	20240503	102700	17863655	2705	2705	2710	2705	1110
515	20240503	102600	14859045	2705	2705	2705	2705	0
516	20240503	102500	14859045	2705	2705	2705	2705	0
517	20240503	102400	14859045	2705	2705	2705	2705	3
518	20240503	102300	14850930	2705	2705	2705	2705	0
519	20240503	102200	14850930	2705	2700	2705	2700	2
520	20240503	102100	14845525	2705	2705	2705	2705	0
521	20240503	102000	14845525	2705	2705	2705	2705	0
522	20240503	101900	14845525	2705	2705	2705	2705	0
523	20240503	101800	14845525	2705	2705	2705	2705	0
524	20240503	101700	14845525	2705	2705	2705	2705	0
525	20240503	101600	14845525	2705	2705	2705	2705	0
526	20240503	101500	14845525	2705	2705	2705	2705	0
527	20240503	101400	14845525	2705	2705	2705	2705	0
528	20240503	101300	14845525	2705	2705	2705	2705	40
529	20240503	101200	14737325	2705	2705	2705	2705	0
530	20240503	101100	14737325	2705	2705	2705	2705	0
531	20240503	101000	14737325	2705	2700	2705	2700	1702
532	20240503	100900	10135105	2705	2705	2705	2705	0
533	20240503	100800	10135105	2705	2705	2705	2705	0
534	20240503	100700	10135105	2705	2705	2705	2705	0
535	20240503	100600	10135105	2705	2705	2705	2705	0
536	20240503	100500	10135105	2705	2705	2705	2705	0
537	20240503	100400	10135105	2705	2705	2705	2705	0
538	20240503	100300	10135105	2705	2705	2705	2705	1
539	20240503	100200	10132400	2705	2705	2705	2705	5
540	20240503	100100	10118875	2705	2705	2705	2705	1
541	20240503	100000	10116170	2705	2705	2705	2705	3
542	20240503	095900	10108055	2705	2705	2705	2705	1
543	20240503	095800	10105350	2705	2705	2705	2705	0
544	20240503	095700	10105350	2705	2705	2705	2705	13
545	20240503	095600	10070185	2705	2705	2705	2705	12
546	20240503	095500	10037725	2705	2705	2705	2705	0
547	20240503	095400	10037725	2705	2705	2705	2705	18
548	20240503	095300	9989035	2705	2705	2705	2705	50
549	20240503	095200	9853785	2700	2700	2700	2700	0
550	20240503	095100	9853785	2700	2700	2700	2700	15
551	20240503	095000	9813285	2705	2705	2705	2705	0
552	20240503	094900	9813285	2705	2705	2705	2705	0
553	20240503	094800	9813285	2705	2705	2705	2705	5
554	20240503	094700	9799760	2705	2705	2705	2705	5
555	20240503	094600	9786235	2700	2700	2700	2700	0
556	20240503	094500	9786235	2700	2700	2700	2700	0
557	20240503	094400	9786235	2700	2700	2700	2700	1
558	20240503	094300	9783535	2700	2700	2700	2700	0
559	20240503	094200	9783535	2700	2700	2700	2700	0
560	20240503	094100	9783535	2700	2700	2700	2700	1
561	20240503	094000	9780835	2705	2700	2705	2700	598
562	20240503	093900	8166000	2705	2705	2705	2705	100
563	20240503	093800	7895500	2700	2700	2700	2700	0
564	20240503	093700	7895500	2700	2700	2700	2700	0
565	20240503	093600	7895500	2700	2700	2700	2700	1
566	20240503	093500	7892800	2705	2705	2705	2705	27
567	20240503	093400	7819765	2700	2700	2700	2700	0
568	20240503	093300	7819765	2700	2700	2700	2700	0
569	20240503	093200	7819765	2700	2700	2700	2700	1
570	20240503	093100	7817065	2700	2700	2700	2700	95
571	20240503	093000	7560565	2700	2700	2700	2700	0
572	20240503	092900	7560565	2700	2700	2700	2700	0
573	20240503	092800	7560565	2700	2700	2700	2700	1
574	20240503	092700	7557865	2700	2700	2700	2700	0
575	20240503	092600	7557865	2700	2700	2700	2700	0
576	20240503	092500	7557865	2700	2700	2700	2700	2
577	20240503	092400	7552465	2705	2705	2705	2705	0
578	20240503	092300	7552465	2705	2705	2705	2705	62
579	20240503	092200	7384755	2705	2705	2705	2705	1150
580	20240503	092100	4274005	2705	2705	2705	2705	1
581	20240503	092000	4271300	2705	2705	2705	2705	61
582	20240503	091900	4106295	2700	2700	2700	2700	18
583	20240503	091800	4057695	2700	2700	2700	2700	1
584	20240503	091700	4054995	2700	2700	2700	2700	2
585	20240503	091600	4049595	2700	2700	2700	2700	1
586	20240503	091500	4046895	2705	2705	2705	2705	348
587	20240503	091400	3105555	2700	2700	2700	2700	0
588	20240503	091300	3105555	2700	2700	2700	2700	1
589	20240503	091200	3102855	2705	2705	2705	2705	2
590	20240503	091100	3097445	2705	2705	2705	2705	49
591	20240503	091000	2964900	2700	2700	2700	2700	344
592	20240503	090900	2036100	2690	2690	2690	2690	0
593	20240503	090800	2036100	2690	2690	2690	2690	5
594	20240503	090700	2022650	2685	2685	2685	2685	0
595	20240503	090600	2022650	2685	2705	2720	2685	732
596	20240503	090500	43190	2700	2700	2700	2700	5
597	20240503	090400	29690	2700	2695	2700	2695	2
598	20240503	090300	24295	2695	2695	2695	2695	0
599	20240503	090200	24295	2695	2695	2695	2695	0
600	20240503	090100	24295	2695	2695	2695	2695	1
601	20240503	090000	21600	2700	2700	2700	2700	8