KissMeData/085620/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195700	376521575	5030	5030	5030	5030	605
3	20240502	195600	376521575	5030	5030	5030	5030	0
4	20240502	195500	376521575	5030	5030	5030	5030	0
5	20240502	195400	376521575	5030	5030	5030	5030	0
6	20240502	195300	376521575	5030	5030	5030	5030	0
7	20240502	195200	376521575	5030	5030	5030	5030	0
8	20240502	195100	376521575	5030	5030	5030	5030	0
9	20240502	195000	376521575	5030	5030	5030	5030	0
10	20240502	194900	376521575	5030	5030	5030	5030	0
11	20240502	194800	376521575	5030	5030	5030	5030	0
12	20240502	194700	376521575	5030	5030	5030	5030	0
13	20240502	194600	376521575	5030	5030	5030	5030	0
14	20240502	194500	376521575	5030	5030	5030	5030	0
15	20240502	194400	376521575	5030	5030	5030	5030	0
16	20240502	194300	376521575	5030	5030	5030	5030	0
17	20240502	194200	376521575	5030	5030	5030	5030	0
18	20240502	194100	376521575	5030	5030	5030	5030	0
19	20240502	194000	376521575	5030	5030	5030	5030	0
20	20240502	193900	376521575	5030	5030	5030	5030	0
21	20240502	193800	376521575	5030	5030	5030	5030	0
22	20240502	193700	376521575	5030	5030	5030	5030	0
23	20240502	193600	376521575	5030	5030	5030	5030	0
24	20240502	193500	376521575	5030	5030	5030	5030	0
25	20240502	193400	376521575	5030	5030	5030	5030	0
26	20240502	193300	376521575	5030	5030	5030	5030	0
27	20240502	193200	376521575	5030	5030	5030	5030	0
28	20240502	193100	376521575	5030	5030	5030	5030	0
29	20240502	193000	376521575	5030	5030	5030	5030	0
30	20240502	192900	376521575	5030	5030	5030	5030	0
31	20240502	192800	376521575	5030	5030	5030	5030	0
32	20240502	192700	376521575	5030	5030	5030	5030	605
33	20240502	192600	376521575	5030	5030	5030	5030	0
34	20240502	192500	376521575	5030	5030	5030	5030	0
35	20240502	192400	376521575	5030	5030	5030	5030	0
36	20240502	192300	376521575	5030	5030	5030	5030	0
37	20240502	192200	376521575	5030	5030	5030	5030	0
38	20240502	192100	376521575	5030	5030	5030	5030	0
39	20240502	192000	376521575	5030	5030	5030	5030	0
40	20240502	191900	376521575	5030	5030	5030	5030	0
41	20240502	191800	376521575	5030	5030	5030	5030	0
42	20240502	191700	376521575	5030	5030	5030	5030	0
43	20240502	191600	376521575	5030	5030	5030	5030	0
44	20240502	191500	376521575	5030	5030	5030	5030	0
45	20240502	191400	376521575	5030	5030	5030	5030	0
46	20240502	191300	376521575	5030	5030	5030	5030	0
47	20240502	191200	376521575	5030	5030	5030	5030	0
48	20240502	191100	376521575	5030	5030	5030	5030	0
49	20240502	191000	376521575	5030	5030	5030	5030	0
50	20240502	190900	376521575	5030	5030	5030	5030	0
51	20240502	190800	376521575	5030	5030	5030	5030	0
52	20240502	190700	376521575	5030	5030	5030	5030	0
53	20240502	190600	376521575	5030	5030	5030	5030	0
54	20240502	190500	376521575	5030	5030	5030	5030	0
55	20240502	190400	376521575	5030	5030	5030	5030	0
56	20240502	190300	376521575	5030	5030	5030	5030	0
57	20240502	190200	376521575	5030	5030	5030	5030	0
58	20240502	190100	376521575	5030	5030	5030	5030	0
59	20240502	190000	376521575	5030	5030	5030	5030	0
60	20240502	185900	376521575	5030	5030	5030	5030	0
61	20240502	185800	376521575	5030	5030	5030	5030	0
62	20240502	185700	376521575	5030	5030	5030	5030	605
63	20240502	185600	376521575	5030	5030	5030	5030	0
64	20240502	185500	376521575	5030	5030	5030	5030	0
65	20240502	185400	376521575	5030	5030	5030	5030	0
66	20240502	185300	376521575	5030	5030	5030	5030	0
67	20240502	185200	376521575	5030	5030	5030	5030	0
68	20240502	185100	376521575	5030	5030	5030	5030	0
69	20240502	185000	376521575	5030	5030	5030	5030	0
70	20240502	184900	376521575	5030	5030	5030	5030	0
71	20240502	184800	376521575	5030	5030	5030	5030	0
72	20240502	184700	376521575	5030	5030	5030	5030	0
73	20240502	184600	376521575	5030	5030	5030	5030	0
74	20240502	184500	376521575	5030	5030	5030	5030	0
75	20240502	184400	376521575	5030	5030	5030	5030	0
76	20240502	184300	376521575	5030	5030	5030	5030	0
77	20240502	184200	376521575	5030	5030	5030	5030	0
78	20240502	184100	376521575	5030	5030	5030	5030	0
79	20240502	184000	376521575	5030	5030	5030	5030	0
80	20240502	183900	376521575	5030	5030	5030	5030	0
81	20240502	183800	376521575	5030	5030	5030	5030	0
82	20240502	183700	376521575	5030	5030	5030	5030	0
83	20240502	183600	376521575	5030	5030	5030	5030	0
84	20240502	183500	376521575	5030	5030	5030	5030	0
85	20240502	183400	376521575	5030	5030	5030	5030	0
86	20240502	183300	376521575	5030	5030	5030	5030	0
87	20240502	183200	376521575	5030	5030	5030	5030	0
88	20240502	183100	376521575	5030	5030	5030	5030	0
89	20240502	183000	376521575	5030	5030	5030	5030	0
90	20240502	182900	376521575	5030	5030	5030	5030	0
91	20240502	182800	376521575	5030	5030	5030	5030	0
92	20240502	182700	376521575	5030	5030	5030	5030	605
93	20240502	182600	376521575	5030	5030	5030	5030	0
94	20240502	182500	376521575	5030	5030	5030	5030	0
95	20240502	182400	376521575	5030	5030	5030	5030	0
96	20240502	182300	376521575	5030	5030	5030	5030	0
97	20240502	182200	376521575	5030	5030	5030	5030	0
98	20240502	182100	376521575	5030	5030	5030	5030	0
99	20240502	182000	376521575	5030	5030	5030	5030	0
100	20240502	181900	376521575	5030	5030	5030	5030	0
101	20240502	181800	376521575	5030	5030	5030	5030	0
102	20240502	181700	376521575	5030	5030	5030	5030	0
103	20240502	181600	376521575	5030	5030	5030	5030	0
104	20240502	181500	376521575	5030	5030	5030	5030	0
105	20240502	181400	376521575	5030	5030	5030	5030	0
106	20240502	181300	376521575	5030	5030	5030	5030	0
107	20240502	181200	376521575	5030	5030	5030	5030	0
108	20240502	181100	376521575	5030	5030	5030	5030	0
109	20240502	181000	376521575	5030	5030	5030	5030	0
110	20240502	180900	376521575	5030	5030	5030	5030	0
111	20240502	180800	376521575	5030	5030	5030	5030	0
112	20240502	180700	376521575	5030	5030	5030	5030	0
113	20240502	180600	376521575	5030	5030	5030	5030	0
114	20240502	180500	376521575	5030	5030	5030	5030	0
115	20240502	180400	376521575	5030	5030	5030	5030	0
116	20240502	180300	376521575	5030	5030	5030	5030	0
117	20240502	180200	376521575	5030	5030	5030	5030	0
118	20240502	180100	376521575	5030	5030	5030	5030	0
119	20240502	180000	376521575	5030	5030	5030	5030	0
120	20240502	175900	376521575	5030	5030	5030	5030	0
121	20240502	175800	376521575	5030	5030	5030	5030	0
122	20240502	175700	376521575	5030	5030	5030	5030	605
123	20240502	175600	376521575	5030	5030	5030	5030	0
124	20240502	175500	376521575	5030	5030	5030	5030	0
125	20240502	175400	376521575	5030	5030	5030	5030	0
126	20240502	175300	376521575	5030	5030	5030	5030	0
127	20240502	175200	376521575	5030	5030	5030	5030	0
128	20240502	175100	376521575	5030	5030	5030	5030	0
129	20240502	175000	376521575	5030	5030	5030	5030	0
130	20240502	174900	376521575	5030	5030	5030	5030	0
131	20240502	174800	376521575	5030	5030	5030	5030	0
132	20240502	174700	376521575	5030	5030	5030	5030	0
133	20240502	174600	376521575	5030	5030	5030	5030	0
134	20240502	174500	376521575	5030	5030	5030	5030	0
135	20240502	174400	376521575	5030	5030	5030	5030	0
136	20240502	174300	376521575	5030	5030	5030	5030	0
137	20240502	174200	376521575	5030	5030	5030	5030	0
138	20240502	174100	376521575	5030	5030	5030	5030	0
139	20240502	174000	376521575	5030	5030	5030	5030	0
140	20240502	173900	376521575	5030	5030	5030	5030	0
141	20240502	173800	376521575	5030	5030	5030	5030	0
142	20240502	173700	376521575	5030	5030	5030	5030	0
143	20240502	173600	376521575	5030	5030	5030	5030	0
144	20240502	173500	376521575	5030	5030	5030	5030	0
145	20240502	173400	376521575	5030	5030	5030	5030	0
146	20240502	173300	376521575	5030	5030	5030	5030	0
147	20240502	173200	376521575	5030	5030	5030	5030	0
148	20240502	173100	376521575	5030	5030	5030	5030	0
149	20240502	173000	376521575	5030	5030	5030	5030	0
150	20240502	172900	376521575	5030	5030	5030	5030	0
151	20240502	172800	376521575	5030	5030	5030	5030	0
152	20240502	172700	376521575	5030	5030	5030	5030	605
153	20240502	172600	376521575	5030	5030	5030	5030	0
154	20240502	172500	376521575	5030	5030	5030	5030	0
155	20240502	172400	376521575	5030	5030	5030	5030	0
156	20240502	172300	376521575	5030	5030	5030	5030	0
157	20240502	172200	376521575	5030	5030	5030	5030	0
158	20240502	172100	376521575	5030	5030	5030	5030	0
159	20240502	172000	376521575	5030	5030	5030	5030	0
160	20240502	171900	376521575	5030	5030	5030	5030	0
161	20240502	171800	376521575	5030	5030	5030	5030	0
162	20240502	171700	376521575	5030	5030	5030	5030	0
163	20240502	171600	376521575	5030	5030	5030	5030	0
164	20240502	171500	376521575	5030	5030	5030	5030	0
165	20240502	171400	376521575	5030	5030	5030	5030	0
166	20240502	171300	376521575	5030	5030	5030	5030	0
167	20240502	171200	376521575	5030	5030	5030	5030	0
168	20240502	171100	376521575	5030	5030	5030	5030	0
169	20240502	171000	376521575	5030	5030	5030	5030	0
170	20240502	170900	376521575	5030	5030	5030	5030	0
171	20240502	170800	376521575	5030	5030	5030	5030	0
172	20240502	170700	376521575	5030	5030	5030	5030	0
173	20240502	170600	376521575	5030	5030	5030	5030	0
174	20240502	170500	376521575	5030	5030	5030	5030	0
175	20240502	170400	376521575	5030	5030	5030	5030	0
176	20240502	170300	376521575	5030	5030	5030	5030	0
177	20240502	170200	376521575	5030	5030	5030	5030	0
178	20240502	170100	376521575	5030	5030	5030	5030	0
179	20240502	170000	376521575	5030	5030	5030	5030	0
180	20240502	165900	376521575	5030	5030	5030	5030	0
181	20240502	165800	376521575	5030	5030	5030	5030	0
182	20240502	165700	376521575	5030	5030	5030	5030	605
183	20240502	165600	376521575	5030	5030	5030	5030	0
184	20240502	165500	376521575	5030	5030	5030	5030	0
185	20240502	165400	376521575	5030	5030	5030	5030	0
186	20240502	165300	376521575	5030	5030	5030	5030	0
187	20240502	165200	376521575	5030	5030	5030	5030	0
188	20240502	165100	376521575	5030	5030	5030	5030	0
189	20240502	165000	376521575	5030	5030	5030	5030	0
190	20240502	164900	376521575	5030	5030	5030	5030	0
191	20240502	164800	376521575	5030	5030	5030	5030	0
192	20240502	164700	376521575	5030	5030	5030	5030	0
193	20240502	164600	376521575	5030	5030	5030	5030	0
194	20240502	164500	376521575	5030	5030	5030	5030	0
195	20240502	164400	376521575	5030	5030	5030	5030	0
196	20240502	164300	376521575	5030	5030	5030	5030	0
197	20240502	164200	376521575	5030	5030	5030	5030	0
198	20240502	164100	376521575	5030	5030	5030	5030	0
199	20240502	164000	376521575	5030	5030	5030	5030	0
200	20240502	163900	376521575	5030	5030	5030	5030	0
201	20240502	163800	376521575	5030	5030	5030	5030	0
202	20240502	163700	376521575	5030	5030	5030	5030	0
203	20240502	163600	376521575	5030	5030	5030	5030	0
204	20240502	163500	376521575	5030	5030	5030	5030	0
205	20240502	163400	376521575	5030	5030	5030	5030	0
206	20240502	163300	376521575	5030	5030	5030	5030	0
207	20240502	163200	376521575	5030	5030	5030	5030	0
208	20240502	163100	376521575	5030	5030	5030	5030	0
209	20240502	163000	376521575	5030	5030	5030	5030	0
210	20240502	162900	376521575	5030	5030	5030	5030	0
211	20240502	162800	376521575	5030	5030	5030	5030	0
212	20240502	162700	376521575	5030	5030	5030	5030	605
213	20240502	162600	376521575	5030	5030	5030	5030	0
214	20240502	162500	376521575	5030	5030	5030	5030	0
215	20240502	162400	376521575	5030	5030	5030	5030	0
216	20240502	162300	376521575	5030	5030	5030	5030	0
217	20240502	162200	376521575	5030	5030	5030	5030	0
218	20240502	162100	376521575	5030	5030	5030	5030	0
219	20240502	162000	376521575	5030	5030	5030	5030	0
220	20240502	161900	376521575	5030	5030	5030	5030	0
221	20240502	161800	376521575	5030	5030	5030	5030	0
222	20240502	161700	376521575	5030	5030	5030	5030	0
223	20240502	161600	376521575	5030	5030	5030	5030	0
224	20240502	161500	376521575	5030	5030	5030	5030	0
225	20240502	161400	376521575	5030	5030	5030	5030	0
226	20240502	161300	376521575	5030	5030	5030	5030	0
227	20240502	161200	376521575	5030	5030	5030	5030	0
228	20240502	161100	376521575	5030	5030	5030	5030	0
229	20240502	161000	376521575	5030	5030	5030	5030	0
230	20240502	160900	376521575	5030	5030	5030	5030	0
231	20240502	160800	376521575	5030	5030	5030	5030	0
232	20240502	160700	376521575	5030	5030	5030	5030	0
233	20240502	160600	376521575	5030	5030	5030	5030	0
234	20240502	160500	376521575	5030	5030	5030	5030	0
235	20240502	160400	376521575	5030	5030	5030	5030	0
236	20240502	160300	376521575	5030	5030	5030	5030	0
237	20240502	160200	376521575	5030	5030	5030	5030	0
238	20240502	160100	376521575	5030	5030	5030	5030	0
239	20240502	160000	376521575	5030	5030	5030	5030	0
240	20240502	155900	376521575	5030	5030	5030	5030	0
241	20240502	155800	376521575	5030	5030	5030	5030	0
242	20240502	155700	376521575	5030	5030	5030	5030	605
243	20240502	155600	376521575	5030	5030	5030	5030	0
244	20240502	155500	376521575	5030	5030	5030	5030	0
245	20240502	155400	376521575	5030	5030	5030	5030	0
246	20240502	155300	376521575	5030	5030	5030	5030	0
247	20240502	155200	376521575	5030	5030	5030	5030	0
248	20240502	155100	376521575	5030	5030	5030	5030	0
249	20240502	155000	376521575	5030	5030	5030	5030	0
250	20240502	154900	376521575	5030	5030	5030	5030	0
251	20240502	154800	376521575	5030	5030	5030	5030	0
252	20240502	154700	376521575	5030	5030	5030	5030	0
253	20240502	154600	376521575	5030	5030	5030	5030	0
254	20240502	154500	376521575	5030	5030	5030	5030	0
255	20240502	154400	376521575	5030	5030	5030	5030	0
256	20240502	154300	376521575	5030	5030	5030	5030	0
257	20240502	154200	376521575	5030	5030	5030	5030	0
258	20240502	154100	376521575	5030	5030	5030	5030	0
259	20240502	154000	376521575	5030	5030	5030	5030	0
260	20240502	153900	376521575	5030	5030	5030	5030	0
261	20240502	153800	376521575	5030	5030	5030	5030	0
262	20240502	153700	376521575	5030	5030	5030	5030	0
263	20240502	153600	376521575	5030	5030	5030	5030	0
264	20240502	153500	376521575	5030	5030	5030	5030	0
265	20240502	153400	376521575	5030	5030	5030	5030	0
266	20240502	153300	376521575	5030	5030	5030	5030	0
267	20240502	153200	376521575	5030	5030	5030	5030	0
268	20240502	153100	376521575	5030	5030	5030	5030	0
269	20240502	153000	376521575	5030	5030	5030	5030	605
270	20240502	152900	373478425	5060	5060	5060	5060	0
271	20240502	152800	373478425	5060	5060	5060	5060	0
272	20240502	152700	373478425	5060	5060	5060	5060	0
273	20240502	152600	373478425	5060	5060	5060	5060	0
274	20240502	152500	373478425	5060	5060	5060	5060	0
275	20240502	152400	373478425	5060	5060	5060	5060	0
276	20240502	152300	373478425	5060	5060	5060	5060	0
277	20240502	152200	373478425	5060	5060	5060	5060	0
278	20240502	152100	373478425	5060	5060	5060	5060	0
279	20240502	152000	373478425	5060	5060	5060	5060	0
280	20240502	151900	373478425	5060	5060	5060	5060	284
281	20240502	151800	372041385	5050	5050	5050	5050	20
282	20240502	151700	371940385	5060	5060	5070	5060	508
283	20240502	151600	369364905	5070	5070	5070	5060	862
284	20240502	151500	364994665	5060	5060	5060	5050	58
285	20240502	151400	364701655	5060	5060	5070	5060	54
286	20240502	151300	364428275	5050	5070	5070	5050	818
287	20240502	151200	360288835	5070	5060	5070	5060	26
288	20240502	151100	360157025	5070	5070	5070	5070	34
289	20240502	151000	359984645	5070	5070	5070	5070	4
290	20240502	150900	359964365	5060	5060	5070	5060	80
291	20240502	150800	359559535	5070	5070	5070	5070	2
292	20240502	150700	359549395	5060	5060	5060	5050	35
293	20240502	150600	359372305	5060	5060	5060	5050	75
294	20240502	150500	358993505	5060	5060	5060	5060	1014
295	20240502	150400	353862665	5060	5060	5060	5060	63
296	20240502	150300	353543885	5050	5050	5050	5050	71
297	20240502	150200	353185335	5050	5050	5050	5050	9
298	20240502	150100	353139885	5050	5050	5050	5050	24
299	20240502	150000	353018685	5060	5050	5060	5050	71
300	20240502	145900	352660125	5050	5050	5050	5050	0
301	20240502	145800	352660125	5050	5050	5060	5050	184
302	20240502	145700	351730885	5050	5050	5050	5050	103
303	20240502	145600	351210735	5050	5040	5050	5040	403
304	20240502	145500	349175595	5040	5040	5040	5040	8
305	20240502	145400	349135275	5040	5040	5040	5040	71
306	20240502	145300	348777435	5040	5040	5040	5040	1
307	20240502	145200	348772395	5050	5050	5050	5050	5
308	20240502	145100	348747145	5050	5050	5050	5050	946
309	20240502	145000	343969845	5050	5050	5050	5050	0
310	20240502	144900	343969845	5050	5050	5050	5050	1
311	20240502	144800	343964795	5050	5050	5060	5050	89
312	20240502	144700	343515165	5050	5050	5050	5050	524
313	20240502	144600	340868965	5050	5050	5050	5050	765
314	20240502	144500	337005715	5060	5060	5060	5060	258
315	20240502	144400	335700235	5060	5060	5060	5060	12
316	20240502	144300	335639515	5060	5060	5060	5060	935
317	20240502	144200	330908415	5060	5050	5060	5050	121
318	20240502	144100	330296865	5050	5050	5050	5050	0
319	20240502	144000	330296865	5050	5050	5050	5050	8
320	20240502	143900	330256465	5050	5050	5060	5050	89
321	20240502	143800	329806825	5060	5050	5060	5050	47
322	20240502	143700	329569015	5050	5050	5050	5050	13
323	20240502	143600	329503365	5050	5050	5050	5050	171
324	20240502	143500	328639815	5050	5050	5050	5050	0
325	20240502	143400	328639815	5050	5050	5050	5050	500
326	20240502	143300	326114815	5050	5050	5050	5050	78
327	20240502	143200	325720915	5050	5050	5050	5050	0
328	20240502	143100	325720915	5050	5050	5050	5050	1
329	20240502	143000	325715865	5050	5050	5050	5050	420
330	20240502	142900	323594865	5050	5050	5060	5050	12
331	20240502	142800	323534255	5050	5050	5050	5050	0
332	20240502	142700	323534255	5050	5050	5050	5050	71
333	20240502	142600	323175705	5060	5050	5060	5050	11
334	20240502	142500	323120145	5050	5050	5050	5050	0
335	20240502	142400	323120145	5050	5050	5050	5050	71
336	20240502	142300	322761595	5050	5050	5050	5050	0
337	20240502	142200	322761595	5050	5050	5050	5050	13
338	20240502	142100	322695945	5050	5050	5050	5050	131
339	20240502	142000	322034395	5050	5050	5050	5050	147
340	20240502	141900	321292045	5040	5040	5040	5040	8
341	20240502	141800	321251725	5050	5040	5050	5040	76
342	20240502	141700	320868635	5050	5050	5050	5050	148
343	20240502	141600	320121235	5050	5050	5050	5050	62
344	20240502	141500	319808135	5040	5040	5040	5040	85
345	20240502	141400	319379735	5040	5040	5040	5040	1
346	20240502	141300	319374695	5050	5050	5050	5050	200
347	20240502	141200	318364695	5040	5040	5040	5040	71
348	20240502	141100	318006855	5050	5050	5050	5050	7
349	20240502	141000	317971505	5050	5050	5050	5050	0
350	20240502	140900	317971505	5050	5040	5050	5040	72
351	20240502	140800	317608615	5050	5050	5050	5050	61
352	20240502	140700	317300565	5040	5040	5040	5040	0
353	20240502	140600	317300565	5040	5050	5050	5040	70
354	20240502	140500	316947135	5070	5050	5070	5050	3
355	20240502	140400	316931955	5060	5050	5060	5040	378
356	20240502	140300	315021975	5030	5040	5040	5030	105
357	20240502	140200	314493625	5040	5040	5040	5040	0
358	20240502	140100	314493625	5040	5040	5040	5040	50
359	20240502	140000	314241625	5040	5030	5040	5030	83
360	20240502	135900	313824015	5050	5050	5050	5050	0
361	20240502	135800	313824015	5050	5050	5050	5050	0
362	20240502	135700	313824015	5050	5020	5050	5000	379
363	20240502	135600	311922515	5020	5020	5020	5020	8
364	20240502	135500	311882355	5000	5000	5000	5000	6006
365	20240502	135400	281852355	5000	5000	5000	5000	70
366	20240502	135300	281502355	5010	5010	5010	5010	10
367	20240502	135200	281452255	5010	5010	5010	5010	20
368	20240502	135100	281352055	5010	5010	5010	5000	74
369	20240502	135000	280981545	5010	5010	5010	5010	11
370	20240502	134900	280926435	5020	5020	5020	5020	0
371	20240502	134800	280926435	5020	4995	5020	4995	139
372	20240502	134700	280230945	5000	5000	5000	5000	0
373	20240502	134600	280230945	5000	5000	5000	5000	12
374	20240502	134500	280170945	5000	5000	5000	4995	71
375	20240502	134400	279815975	5000	5000	5000	5000	0
376	20240502	134300	279815975	5000	5000	5000	5000	0
377	20240502	134200	279815975	5000	5000	5000	5000	80
378	20240502	134100	279415975	5010	5010	5010	5010	1
379	20240502	134000	279410965	5000	5000	5000	5000	1
380	20240502	133900	279405965	5000	5000	5000	5000	70
381	20240502	133800	279055965	5000	5000	5000	5000	0
382	20240502	133700	279055965	5000	5000	5000	5000	0
383	20240502	133600	279055965	5000	5000	5000	5000	71
384	20240502	133500	278700965	5000	5000	5000	5000	7
385	20240502	133400	278665965	4995	4995	4995	4995	0
386	20240502	133300	278665965	4995	4995	4995	4995	71
387	20240502	133200	278311320	5020	5000	5020	5000	293
388	20240502	133100	276840750	5000	5010	5010	5000	157
389	20240502	133000	276054190	4995	4995	5000	4995	77
390	20240502	132900	275669540	4990	4990	4990	4990	0
391	20240502	132800	275669540	4990	4990	4990	4990	0
392	20240502	132700	275669540	4990	4990	5000	4990	1836
393	20240502	132600	266490250	4990	4990	4990	4990	1
394	20240502	132500	266485260	4990	4990	4990	4990	1
395	20240502	132400	266480270	4990	4990	4990	4990	84
396	20240502	132300	266061110	4990	4990	4990	4990	0
397	20240502	132200	266061110	4990	4990	4990	4990	925
398	20240502	132100	261445360	4990	4990	4990	4990	78
399	20240502	132000	261056140	4990	4990	4990	4990	1
400	20240502	131900	261051150	4990	4990	4990	4990	0
401	20240502	131800	261051150	4990	4990	4990	4990	70
402	20240502	131700	260701850	4990	4990	4990	4990	1852
403	20240502	131600	251460370	4990	4990	4990	4985	1938
404	20240502	131500	241789755	4990	4990	4990	4990	91
405	20240502	131400	241335665	4990	4990	4990	4990	9
406	20240502	131300	241290755	4990	4990	4990	4990	24
407	20240502	131200	241170995	4990	4990	4990	4990	72
408	20240502	131100	240811715	4990	4990	4990	4990	0
409	20240502	131000	240811715	4990	4990	4990	4990	0
410	20240502	130900	240811715	4990	4990	4990	4990	70
411	20240502	130800	240462415	4995	4995	4995	4995	20
412	20240502	130700	240362515	4990	4990	4990	4990	1
413	20240502	130600	240357525	4990	4995	4995	4990	71
414	20240502	130500	240003090	4995	4995	4995	4995	0
415	20240502	130400	240003090	4995	4995	4995	4995	0
416	20240502	130300	240003090	4995	5000	5000	4995	70
417	20240502	130200	239653370	5000	5000	5000	5000	2
418	20240502	130100	239643370	5000	5000	5000	5000	0
419	20240502	130000	239643370	5000	5000	5000	5000	70
420	20240502	125900	239293370	5000	5000	5000	5000	7
421	20240502	125800	239258370	5000	5000	5000	5000	0
422	20240502	125700	239258370	5000	5010	5010	5000	71
423	20240502	125600	238903250	5010	5010	5010	5010	11
424	20240502	125500	238848140	5010	5010	5010	5010	1
425	20240502	125400	238843130	5000	4990	5010	4990	6057
426	20240502	125300	208567390	4990	4990	4990	4990	1
427	20240502	125200	208562400	4985	4990	4990	4985	2
428	20240502	125100	208552425	4985	4990	4990	4985	326
429	20240502	125000	206927310	4985	4985	4985	4985	1
430	20240502	124900	206922325	4975	4970	4975	4970	2418
431	20240502	124800	194892830	4970	4965	4970	4965	73
432	20240502	124700	194530380	4965	4965	4965	4965	10
433	20240502	124600	194480730	4965	4965	4965	4965	0
434	20240502	124500	194480730	4965	4965	4965	4965	79
435	20240502	124400	194088495	4965	4965	4965	4965	15
436	20240502	124300	194014020	4960	4960	4960	4960	1
437	20240502	124200	194009060	4960	4960	4960	4960	71
438	20240502	124100	193656900	4960	4965	4965	4960	3
439	20240502	124000	193642015	4960	4960	4960	4960	0
440	20240502	123900	193642015	4960	4960	4960	4960	98
441	20240502	123800	193155935	4955	4955	4955	4955	8
442	20240502	123700	193116295	4960	4960	4960	4960	2
443	20240502	123600	193106375	4955	4955	4955	4955	70
444	20240502	123500	192759525	4955	4955	4955	4955	0
445	20240502	123400	192759525	4955	4955	4955	4955	11
446	20240502	123300	192705020	4955	4955	4955	4955	71
447	20240502	123200	192353215	4955	4955	4955	4955	0
448	20240502	123100	192353215	4955	4955	4955	4955	0
449	20240502	123000	192353215	4955	4955	4955	4955	80
450	20240502	122900	191956815	4955	4955	4955	4955	0
451	20240502	122800	191956815	4955	4955	4955	4955	1
452	20240502	122700	191951860	4955	4955	4955	4955	80
453	20240502	122600	191555460	4955	4955	4955	4955	0
454	20240502	122500	191555460	4955	4955	4955	4955	150
455	20240502	122400	190812210	4955	4955	4955	4955	71
456	20240502	122300	190460405	4960	4955	4960	4950	501
457	20240502	122200	187978385	4955	4955	4955	4955	0
458	20240502	122100	187978385	4955	4965	4965	4955	1045
459	20240502	122000	182797955	4975	4975	4975	4975	0
460	20240502	121900	182797955	4975	4955	4975	4955	17
461	20240502	121800	182713675	4950	4950	4950	4950	70
462	20240502	121700	182367175	4950	4950	4950	4950	0
463	20240502	121600	182367175	4950	4950	4950	4950	8
464	20240502	121500	182327575	4950	4950	4950	4950	70
465	20240502	121400	181981075	4950	4950	4950	4950	1
466	20240502	121300	181976125	4955	4955	4955	4955	1
467	20240502	121200	181971170	4950	4955	4955	4950	72
468	20240502	121100	181614715	4955	4955	4955	4955	0
469	20240502	121000	181614715	4955	4955	4955	4955	0
470	20240502	120900	181614715	4955	4950	4955	4950	79
471	20240502	120800	181223625	4955	4955	4955	4955	0
472	20240502	120700	181223625	4955	4955	4955	4955	0
473	20240502	120600	181223625	4955	4950	4955	4950	164
474	20240502	120500	180411605	4950	4950	4950	4950	61
475	20240502	120400	180109655	4950	4950	4950	4950	1
476	20240502	120300	180104705	4950	4950	4950	4950	72
477	20240502	120200	179748305	4950	4950	4950	4950	0
478	20240502	120100	179748305	4950	4950	4950	4950	9
479	20240502	120000	179703755	4950	4950	4950	4950	72
480	20240502	115900	179347355	4950	4950	4950	4950	0
481	20240502	115800	179347355	4950	4950	4950	4950	12
482	20240502	115700	179287955	4950	4950	4950	4950	71
483	20240502	115600	178936505	4950	4950	4950	4950	0
484	20240502	115500	178936505	4950	4950	4950	4950	1
485	20240502	115400	178931555	4950	4950	4950	4950	80
486	20240502	115300	178535555	4950	4950	4950	4950	0
487	20240502	115200	178535555	4950	4950	4950	4950	0
488	20240502	115100	178535555	4950	4950	4950	4950	81
489	20240502	115000	178134605	4950	4950	4950	4950	1
490	20240502	114900	178129655	4950	4950	4950	4950	0
491	20240502	114800	178129655	4950	4950	4950	4950	71
492	20240502	114700	177778205	4950	4950	4950	4950	10
493	20240502	114600	177728705	4950	4950	4950	4950	0
494	20240502	114500	177728705	4950	4950	4950	4950	73
495	20240502	114400	177367355	4955	4950	4955	4950	964
496	20240502	114300	172595310	4950	4950	4950	4950	51
497	20240502	114200	172342860	4950	4950	4950	4950	72
498	20240502	114100	171986460	4950	4950	4950	4950	0
499	20240502	114000	171986460	4950	4950	4950	4950	9
500	20240502	113900	171941910	4955	4950	4955	4950	74
501	20240502	113800	171575600	4950	4950	4950	4950	0
502	20240502	113700	171575600	4950	4950	4950	4950	179
503	20240502	113600	170689550	4950	4950	4950	4950	85
504	20240502	113500	170268800	4955	4955	4955	4955	569
505	20240502	113400	167449405	4955	4955	4955	4955	0
506	20240502	113300	167449405	4955	4955	4955	4955	81
507	20240502	113200	167048050	4955	4955	4955	4955	0
508	20240502	113100	167048050	4955	4955	4955	4955	1
509	20240502	113000	167043095	4955	4955	4955	4955	72
510	20240502	112900	166686335	4955	4955	4955	4955	0
511	20240502	112800	166686335	4955	4955	4955	4955	3
512	20240502	112700	166671470	4965	4960	4965	4955	76
513	20240502	112600	166294830	4970	4965	4970	4965	9
514	20240502	112500	166250140	4965	4965	4965	4955	36
515	20240502	112400	166071730	4965	4960	4965	4955	76
516	20240502	112300	165695115	4955	4955	4955	4955	0
517	20240502	112200	165695115	4955	4955	4955	4955	11
518	20240502	112100	165640610	4955	4955	4955	4955	72
519	20240502	112000	165283850	4960	4955	4960	4955	15
520	20240502	111900	165209475	4960	4960	4960	4960	1
521	20240502	111800	165204515	4955	4955	4955	4955	73
522	20240502	111700	164842800	4960	4960	4960	4960	8
523	20240502	111600	164803120	4955	4955	4955	4955	1
524	20240502	111500	164798165	4955	4955	4955	4955	85
525	20240502	111400	164376990	4955	4955	4955	4955	299
526	20240502	111300	162895445	4955	4955	4955	4955	0
527	20240502	111200	162895445	4955	4955	4955	4955	73
528	20240502	111100	162533730	4955	4955	4955	4955	0
529	20240502	111000	162533730	4955	4955	4955	4955	604
530	20240502	110900	159540910	4950	4965	4965	4950	1271
531	20240502	110800	153243080	4965	4960	4965	4960	32
532	20240502	110700	153084260	4960	4960	4960	4960	1
533	20240502	110600	153079300	4955	4955	4955	4955	72
534	20240502	110500	152722540	4955	4950	4955	4950	65
535	20240502	110400	152400470	4950	4950	4950	4950	8
536	20240502	110300	152360870	4950	4950	4950	4950	212
537	20240502	110200	151311470	4950	4950	4950	4950	619
538	20240502	110100	148247420	4955	4955	4955	4955	48
539	20240502	110000	148009580	4955	4965	4965	4955	89
540	20240502	105900	147568330	4970	4970	4970	4970	1780
541	20240502	105800	138721730	4975	4975	4975	4975	108
542	20240502	105700	138184430	4975	4975	4975	4975	581
543	20240502	105600	135293955	4975	4975	4975	4975	0
544	20240502	105500	135293955	4975	4975	4975	4975	5
545	20240502	105400	135269080	4975	4975	4975	4975	72
546	20240502	105300	134910880	4980	4980	4980	4980	5
547	20240502	105200	134885980	4980	4985	4985	4980	22
548	20240502	105100	134776315	4980	4975	4980	4975	445
549	20240502	105000	132562385	4975	4975	4975	4975	0
550	20240502	104900	132562385	4975	4975	4975	4975	27
551	20240502	104800	132428060	4970	4970	4970	4970	573
552	20240502	104700	129580250	4970	4975	4975	4970	500
553	20240502	104600	127093735	4975	4975	4975	4975	100
554	20240502	104500	126596235	4975	4975	4975	4975	72
555	20240502	104400	126238035	4980	4980	4980	4980	0
556	20240502	104300	126238035	4980	4980	4980	4980	192
557	20240502	104200	125281875	4980	4980	4980	4980	81
558	20240502	104100	124878495	4980	4980	4980	4980	0
559	20240502	104000	124878495	4980	4980	4980	4980	0
560	20240502	103900	124878495	4980	4980	4980	4980	278
561	20240502	103800	123494055	4980	4980	4980	4980	2
562	20240502	103700	123484095	4980	4980	4980	4980	0
563	20240502	103600	123484095	4980	4980	4980	4980	87
564	20240502	103500	123050835	4980	4985	4985	4980	10
565	20240502	103400	123001030	4980	4980	4980	4980	13
566	20240502	103300	122936290	4980	4995	4995	4980	9623
567	20240502	103200	74925350	4995	4995	4995	4995	17
568	20240502	103100	74840435	4995	4995	4995	4995	12
569	20240502	103000	74780495	4995	4995	4995	4995	322
570	20240502	102900	73172105	4995	4995	4995	4995	0
571	20240502	102800	73172105	4995	4995	4995	4995	9
572	20240502	102700	73127150	4995	4995	4995	4995	72
573	20240502	102600	72767510	4995	4995	4995	4995	0
574	20240502	102500	72767510	4995	4995	4995	4995	0
575	20240502	102400	72767510	4995	4995	4995	4995	86
576	20240502	102300	72337940	5000	5000	5000	5000	1
577	20240502	102200	72332940	4995	4995	4995	4995	0
578	20240502	102100	72332940	4995	4995	4995	4995	73
579	20240502	102000	71968305	4995	4995	4995	4995	8
580	20240502	101900	71928345	4995	4995	4995	4995	1
581	20240502	101800	71923350	4995	4995	4995	4995	72
582	20240502	101700	71563710	4995	4995	4995	4995	12
583	20240502	101600	71503770	4995	4995	4995	4995	500
584	20240502	101500	69006270	4995	4995	4995	4995	573
585	20240502	101400	66144135	4995	4995	4995	4995	1
586	20240502	101300	66139140	4995	4995	4995	4995	8
587	20240502	101200	66099180	5000	4995	5000	4995	92
588	20240502	101100	65639540	4995	4995	4995	4995	0
589	20240502	101000	65639540	4995	4995	4995	4995	13
590	20240502	100900	65574605	4995	4995	4995	4995	73
591	20240502	100800	65209970	4995	4995	4995	4995	1
592	20240502	100700	65204975	4995	4995	4995	4995	52
593	20240502	100600	64945235	4995	4995	4995	4995	80
594	20240502	100500	64545635	4995	4995	4995	4995	1
595	20240502	100400	64540640	4990	4990	4990	4990	41
596	20240502	100300	64336050	4990	4990	4990	4985	93
597	20240502	100200	63872340	4995	4995	4995	4995	3
598	20240502	100100	63857355	4985	4985	4985	4985	20
599	20240502	100000	63757655	4990	4990	4990	4985	1503
600	20240502	095900	56260130	4990	4995	4995	4990	6127
601	20240502	095800	25658390	5000	5000	5000	5000	484
602	20240502	095700	23238390	5000	5000	5010	5000	213
603	20240502	095600	22173380	5000	5000	5000	5000	0
604	20240502	095500	22173380	5000	5000	5000	5000	11
605	20240502	095400	22118380	4995	5000	5000	4995	85
606	20240502	095300	21693730	4995	4995	4995	4995	0
607	20240502	095200	21693730	4995	4995	4995	4995	0
608	20240502	095100	21693730	4995	4995	4995	4995	72
609	20240502	095000	21334090	5000	5000	5000	5000	1
610	20240502	094900	21329090	5000	5000	5000	5000	0
611	20240502	094800	21329090	5000	4995	5000	4995	84
612	20240502	094700	20909455	5010	5010	5010	5010	0
613	20240502	094600	20909455	5010	5010	5010	5010	50
614	20240502	094500	20658955	5000	5000	5010	4995	293
615	20240502	094400	19192565	4995	4995	4995	4995	9
616	20240502	094300	19147610	4995	4995	4995	4995	0
617	20240502	094200	19147610	4995	4995	4995	4995	73
618	20240502	094100	18782975	4995	4995	4995	4995	11
619	20240502	094000	18728030	4995	4995	4995	4995	1
620	20240502	093900	18723035	4995	4995	4995	4995	72
621	20240502	093800	18363395	4995	4995	4995	4995	0
622	20240502	093700	18363395	4995	5000	5000	4995	39
623	20240502	093600	18168440	5000	5000	5000	5000	75
624	20240502	093500	17793440	5000	5000	5000	5000	0
625	20240502	093400	17793440	5000	5000	5000	5000	10
626	20240502	093300	17743440	5000	5000	5000	5000	72
627	20240502	093200	17383440	5000	5000	5000	5000	0
628	20240502	093100	17383440	5000	4995	5000	4995	54
629	20240502	093000	17113445	4995	4995	4995	4995	73
630	20240502	092900	16748810	4995	4995	4995	4995	0
631	20240502	092800	16748810	4995	4995	4995	4995	166
632	20240502	092700	15919640	4990	4990	4990	4990	84
633	20240502	092600	15500480	4990	4990	4990	4990	12
634	20240502	092500	15440600	4990	4990	4990	4990	393
635	20240502	092400	13479530	5010	4995	5010	4990	184
636	20240502	092300	12560465	5000	5000	5000	5000	168
637	20240502	092200	11720465	5000	5000	5000	5000	0
638	20240502	092100	11720465	5000	5010	5010	5000	73
639	20240502	092000	11355125	5010	5030	5030	5010	311
640	20240502	091900	9794685	5020	5020	5020	5020	10
641	20240502	091800	9744485	5020	5020	5020	5020	74
642	20240502	091700	9373005	5020	5020	5020	5020	140
643	20240502	091600	8670205	5010	5020	5020	5010	135
644	20240502	091500	7992525	5010	5010	5010	5000	88
645	20240502	091400	7552155	5010	5010	5010	5010	0
646	20240502	091300	7552155	5010	5010	5010	5010	100
647	20240502	091200	7051155	5000	5000	5000	5000	81
648	20240502	091100	6646155	5010	5010	5010	5010	3
649	20240502	091000	6631125	5020	5020	5020	5020	1
650	20240502	090900	6626105	5000	5000	5000	5000	356
651	20240502	090800	4846105	4995	4995	4995	4995	0
652	20240502	090700	4846105	4995	4995	4995	4995	0
653	20240502	090600	4846105	4995	4995	4995	4995	75
654	20240502	090500	4471480	5030	5030	5030	5030	1
655	20240502	090400	4466450	4995	4995	4995	4995	0
656	20240502	090300	4466450	4995	4995	4995	4995	74
657	20240502	090200	4096820	5000	5000	5000	5000	200
658	20240502	090100	3096820	4990	4990	4995	4990	76
659	20240502	090000	2717240	5000	4990	5000	4990	544