KissMeData/078020/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	195100	454182835	5040	5040	5040	5040	1950
3	20240502	195000	454182835	5040	5040	5040	5040	0
4	20240502	194900	454182835	5040	5040	5040	5040	0
5	20240502	194800	454182835	5040	5040	5040	5040	0
6	20240502	194700	454182835	5040	5040	5040	5040	0
7	20240502	194600	454182835	5040	5040	5040	5040	0
8	20240502	194500	454182835	5040	5040	5040	5040	0
9	20240502	194400	454182835	5040	5040	5040	5040	0
10	20240502	194300	454182835	5040	5040	5040	5040	0
11	20240502	194200	454182835	5040	5040	5040	5040	0
12	20240502	194100	454182835	5040	5040	5040	5040	0
13	20240502	194000	454182835	5040	5040	5040	5040	0
14	20240502	193900	454182835	5040	5040	5040	5040	0
15	20240502	193800	454182835	5040	5040	5040	5040	0
16	20240502	193700	454182835	5040	5040	5040	5040	0
17	20240502	193600	454182835	5040	5040	5040	5040	0
18	20240502	193500	454182835	5040	5040	5040	5040	0
19	20240502	193400	454182835	5040	5040	5040	5040	0
20	20240502	193300	454182835	5040	5040	5040	5040	0
21	20240502	193200	454182835	5040	5040	5040	5040	0
22	20240502	193100	454182835	5040	5040	5040	5040	0
23	20240502	193000	454182835	5040	5040	5040	5040	0
24	20240502	192900	454182835	5040	5040	5040	5040	0
25	20240502	192800	454182835	5040	5040	5040	5040	0
26	20240502	192700	454182835	5040	5040	5040	5040	0
27	20240502	192600	454182835	5040	5040	5040	5040	0
28	20240502	192500	454182835	5040	5040	5040	5040	0
29	20240502	192400	454182835	5040	5040	5040	5040	0
30	20240502	192300	454182835	5040	5040	5040	5040	0
31	20240502	192200	454182835	5040	5040	5040	5040	0
32	20240502	192100	454182835	5040	5040	5040	5040	1950
33	20240502	192000	454182835	5040	5040	5040	5040	0
34	20240502	191900	454182835	5040	5040	5040	5040	0
35	20240502	191800	454182835	5040	5040	5040	5040	0
36	20240502	191700	454182835	5040	5040	5040	5040	0
37	20240502	191600	454182835	5040	5040	5040	5040	0
38	20240502	191500	454182835	5040	5040	5040	5040	0
39	20240502	191400	454182835	5040	5040	5040	5040	0
40	20240502	191300	454182835	5040	5040	5040	5040	0
41	20240502	191200	454182835	5040	5040	5040	5040	0
42	20240502	191100	454182835	5040	5040	5040	5040	0
43	20240502	191000	454182835	5040	5040	5040	5040	0
44	20240502	190900	454182835	5040	5040	5040	5040	0
45	20240502	190800	454182835	5040	5040	5040	5040	0
46	20240502	190700	454182835	5040	5040	5040	5040	0
47	20240502	190600	454182835	5040	5040	5040	5040	0
48	20240502	190500	454182835	5040	5040	5040	5040	0
49	20240502	190400	454182835	5040	5040	5040	5040	0
50	20240502	190300	454182835	5040	5040	5040	5040	0
51	20240502	190200	454182835	5040	5040	5040	5040	0
52	20240502	190100	454182835	5040	5040	5040	5040	0
53	20240502	190000	454182835	5040	5040	5040	5040	0
54	20240502	185900	454182835	5040	5040	5040	5040	0
55	20240502	185800	454182835	5040	5040	5040	5040	0
56	20240502	185700	454182835	5040	5040	5040	5040	0
57	20240502	185600	454182835	5040	5040	5040	5040	0
58	20240502	185500	454182835	5040	5040	5040	5040	0
59	20240502	185400	454182835	5040	5040	5040	5040	0
60	20240502	185300	454182835	5040	5040	5040	5040	0
61	20240502	185200	454182835	5040	5040	5040	5040	0
62	20240502	185100	454182835	5040	5040	5040	5040	1950
63	20240502	185000	454182835	5040	5040	5040	5040	0
64	20240502	184900	454182835	5040	5040	5040	5040	0
65	20240502	184800	454182835	5040	5040	5040	5040	0
66	20240502	184700	454182835	5040	5040	5040	5040	0
67	20240502	184600	454182835	5040	5040	5040	5040	0
68	20240502	184500	454182835	5040	5040	5040	5040	0
69	20240502	184400	454182835	5040	5040	5040	5040	0
70	20240502	184300	454182835	5040	5040	5040	5040	0
71	20240502	184200	454182835	5040	5040	5040	5040	0
72	20240502	184100	454182835	5040	5040	5040	5040	0
73	20240502	184000	454182835	5040	5040	5040	5040	0
74	20240502	183900	454182835	5040	5040	5040	5040	0
75	20240502	183800	454182835	5040	5040	5040	5040	0
76	20240502	183700	454182835	5040	5040	5040	5040	0
77	20240502	183600	454182835	5040	5040	5040	5040	0
78	20240502	183500	454182835	5040	5040	5040	5040	0
79	20240502	183400	454182835	5040	5040	5040	5040	0
80	20240502	183300	454182835	5040	5040	5040	5040	0
81	20240502	183200	454182835	5040	5040	5040	5040	0
82	20240502	183100	454182835	5040	5040	5040	5040	0
83	20240502	183000	454182835	5040	5040	5040	5040	0
84	20240502	182900	454182835	5040	5040	5040	5040	0
85	20240502	182800	454182835	5040	5040	5040	5040	0
86	20240502	182700	454182835	5040	5040	5040	5040	0
87	20240502	182600	454182835	5040	5040	5040	5040	0
88	20240502	182500	454182835	5040	5040	5040	5040	0
89	20240502	182400	454182835	5040	5040	5040	5040	0
90	20240502	182300	454182835	5040	5040	5040	5040	0
91	20240502	182200	454182835	5040	5040	5040	5040	0
92	20240502	182100	454182835	5040	5040	5040	5040	1950
93	20240502	182000	454182835	5040	5040	5040	5040	0
94	20240502	181900	454182835	5040	5040	5040	5040	0
95	20240502	181800	454182835	5040	5040	5040	5040	0
96	20240502	181700	454182835	5040	5040	5040	5040	0
97	20240502	181600	454182835	5040	5040	5040	5040	0
98	20240502	181500	454182835	5040	5040	5040	5040	0
99	20240502	181400	454182835	5040	5040	5040	5040	0
100	20240502	181300	454182835	5040	5040	5040	5040	0
101	20240502	181200	454182835	5040	5040	5040	5040	0
102	20240502	181100	454182835	5040	5040	5040	5040	0
103	20240502	181000	454182835	5040	5040	5040	5040	0
104	20240502	180900	454182835	5040	5040	5040	5040	0
105	20240502	180800	454182835	5040	5040	5040	5040	0
106	20240502	180700	454182835	5040	5040	5040	5040	0
107	20240502	180600	454182835	5040	5040	5040	5040	0
108	20240502	180500	454182835	5040	5040	5040	5040	0
109	20240502	180400	454182835	5040	5040	5040	5040	0
110	20240502	180300	454182835	5040	5040	5040	5040	0
111	20240502	180200	454182835	5040	5040	5040	5040	0
112	20240502	180100	454182835	5040	5040	5040	5040	0
113	20240502	180000	454182835	5040	5040	5040	5040	0
114	20240502	175900	454182835	5040	5040	5040	5040	0
115	20240502	175800	454182835	5040	5040	5040	5040	0
116	20240502	175700	454182835	5040	5040	5040	5040	0
117	20240502	175600	454182835	5040	5040	5040	5040	0
118	20240502	175500	454182835	5040	5040	5040	5040	0
119	20240502	175400	454182835	5040	5040	5040	5040	0
120	20240502	175300	454182835	5040	5040	5040	5040	0
121	20240502	175200	454182835	5040	5040	5040	5040	0
122	20240502	175100	454182835	5040	5040	5040	5040	1950
123	20240502	175000	454182835	5040	5040	5040	5040	0
124	20240502	174900	454182835	5040	5040	5040	5040	0
125	20240502	174800	454182835	5040	5040	5040	5040	0
126	20240502	174700	454182835	5040	5040	5040	5040	0
127	20240502	174600	454182835	5040	5040	5040	5040	0
128	20240502	174500	454182835	5040	5040	5040	5040	0
129	20240502	174400	454182835	5040	5040	5040	5040	0
130	20240502	174300	454182835	5040	5040	5040	5040	0
131	20240502	174200	454182835	5040	5040	5040	5040	0
132	20240502	174100	454182835	5040	5040	5040	5040	0
133	20240502	174000	454182835	5040	5040	5040	5040	0
134	20240502	173900	454182835	5040	5040	5040	5040	0
135	20240502	173800	454182835	5040	5040	5040	5040	0
136	20240502	173700	454182835	5040	5040	5040	5040	0
137	20240502	173600	454182835	5040	5040	5040	5040	0
138	20240502	173500	454182835	5040	5040	5040	5040	0
139	20240502	173400	454182835	5040	5040	5040	5040	0
140	20240502	173300	454182835	5040	5040	5040	5040	0
141	20240502	173200	454182835	5040	5040	5040	5040	0
142	20240502	173100	454182835	5040	5040	5040	5040	0
143	20240502	173000	454182835	5040	5040	5040	5040	0
144	20240502	172900	454182835	5040	5040	5040	5040	0
145	20240502	172800	454182835	5040	5040	5040	5040	0
146	20240502	172700	454182835	5040	5040	5040	5040	0
147	20240502	172600	454182835	5040	5040	5040	5040	0
148	20240502	172500	454182835	5040	5040	5040	5040	0
149	20240502	172400	454182835	5040	5040	5040	5040	0
150	20240502	172300	454182835	5040	5040	5040	5040	0
151	20240502	172200	454182835	5040	5040	5040	5040	0
152	20240502	172100	454182835	5040	5040	5040	5040	1950
153	20240502	172000	454182835	5040	5040	5040	5040	0
154	20240502	171900	454182835	5040	5040	5040	5040	0
155	20240502	171800	454182835	5040	5040	5040	5040	0
156	20240502	171700	454182835	5040	5040	5040	5040	0
157	20240502	171600	454182835	5040	5040	5040	5040	0
158	20240502	171500	454182835	5040	5040	5040	5040	0
159	20240502	171400	454182835	5040	5040	5040	5040	0
160	20240502	171300	454182835	5040	5040	5040	5040	0
161	20240502	171200	454182835	5040	5040	5040	5040	0
162	20240502	171100	454182835	5040	5040	5040	5040	0
163	20240502	171000	454182835	5040	5040	5040	5040	0
164	20240502	170900	454182835	5040	5040	5040	5040	0
165	20240502	170800	454182835	5040	5040	5040	5040	0
166	20240502	170700	454182835	5040	5040	5040	5040	0
167	20240502	170600	454182835	5040	5040	5040	5040	0
168	20240502	170500	454182835	5040	5040	5040	5040	0
169	20240502	170400	454182835	5040	5040	5040	5040	0
170	20240502	170300	454182835	5040	5040	5040	5040	0
171	20240502	170200	454182835	5040	5040	5040	5040	0
172	20240502	170100	454182835	5040	5040	5040	5040	0
173	20240502	170000	454182835	5040	5040	5040	5040	0
174	20240502	165900	454182835	5040	5040	5040	5040	0
175	20240502	165800	454182835	5040	5040	5040	5040	0
176	20240502	165700	454182835	5040	5040	5040	5040	0
177	20240502	165600	454182835	5040	5040	5040	5040	0
178	20240502	165500	454182835	5040	5040	5040	5040	0
179	20240502	165400	454182835	5040	5040	5040	5040	0
180	20240502	165300	454182835	5040	5040	5040	5040	0
181	20240502	165200	454182835	5040	5040	5040	5040	0
182	20240502	165100	454182835	5040	5040	5040	5040	1950
183	20240502	165000	454182835	5040	5040	5040	5040	0
184	20240502	164900	454182835	5040	5040	5040	5040	0
185	20240502	164800	454182835	5040	5040	5040	5040	0
186	20240502	164700	454182835	5040	5040	5040	5040	0
187	20240502	164600	454182835	5040	5040	5040	5040	0
188	20240502	164500	454182835	5040	5040	5040	5040	0
189	20240502	164400	454182835	5040	5040	5040	5040	0
190	20240502	164300	454182835	5040	5040	5040	5040	0
191	20240502	164200	454182835	5040	5040	5040	5040	0
192	20240502	164100	454182835	5040	5040	5040	5040	0
193	20240502	164000	454182835	5040	5040	5040	5040	0
194	20240502	163900	454182835	5040	5040	5040	5040	0
195	20240502	163800	454182835	5040	5040	5040	5040	0
196	20240502	163700	454182835	5040	5040	5040	5040	0
197	20240502	163600	454182835	5040	5040	5040	5040	0
198	20240502	163500	454182835	5040	5040	5040	5040	0
199	20240502	163400	454182835	5040	5040	5040	5040	0
200	20240502	163300	454182835	5040	5040	5040	5040	0
201	20240502	163200	454182835	5040	5040	5040	5040	0
202	20240502	163100	454182835	5040	5040	5040	5040	0
203	20240502	163000	454182835	5040	5040	5040	5040	0
204	20240502	162900	454182835	5040	5040	5040	5040	0
205	20240502	162800	454182835	5040	5040	5040	5040	0
206	20240502	162700	454182835	5040	5040	5040	5040	0
207	20240502	162600	454182835	5040	5040	5040	5040	0
208	20240502	162500	454182835	5040	5040	5040	5040	0
209	20240502	162400	454182835	5040	5040	5040	5040	0
210	20240502	162300	454182835	5040	5040	5040	5040	0
211	20240502	162200	454182835	5040	5040	5040	5040	0
212	20240502	162100	454182835	5040	5040	5040	5040	1950
213	20240502	162000	454182835	5040	5040	5040	5040	0
214	20240502	161900	454182835	5040	5040	5040	5040	0
215	20240502	161800	454182835	5040	5040	5040	5040	0
216	20240502	161700	454182835	5040	5040	5040	5040	0
217	20240502	161600	454182835	5040	5040	5040	5040	0
218	20240502	161500	454182835	5040	5040	5040	5040	0
219	20240502	161400	454182835	5040	5040	5040	5040	0
220	20240502	161300	454182835	5040	5040	5040	5040	0
221	20240502	161200	454182835	5040	5040	5040	5040	0
222	20240502	161100	454182835	5040	5040	5040	5040	0
223	20240502	161000	454182835	5040	5040	5040	5040	0
224	20240502	160900	454182835	5040	5040	5040	5040	0
225	20240502	160800	454182835	5040	5040	5040	5040	0
226	20240502	160700	454182835	5040	5040	5040	5040	0
227	20240502	160600	454182835	5040	5040	5040	5040	0
228	20240502	160500	454182835	5040	5040	5040	5040	0
229	20240502	160400	454182835	5040	5040	5040	5040	0
230	20240502	160300	454182835	5040	5040	5040	5040	0
231	20240502	160200	454182835	5040	5040	5040	5040	0
232	20240502	160100	454182835	5040	5040	5040	5040	0
233	20240502	160000	454182835	5040	5040	5040	5040	0
234	20240502	155900	454182835	5040	5040	5040	5040	0
235	20240502	155800	454182835	5040	5040	5040	5040	0
236	20240502	155700	454182835	5040	5040	5040	5040	0
237	20240502	155600	454182835	5040	5040	5040	5040	0
238	20240502	155500	454182835	5040	5040	5040	5040	0
239	20240502	155400	454182835	5040	5040	5040	5040	0
240	20240502	155300	454182835	5040	5040	5040	5040	0
241	20240502	155200	454182835	5040	5040	5040	5040	0
242	20240502	155100	454182835	5040	5040	5040	5040	1950
243	20240502	155000	454182835	5040	5040	5040	5040	0
244	20240502	154900	454182835	5040	5040	5040	5040	0
245	20240502	154800	454182835	5040	5040	5040	5040	0
246	20240502	154700	454182835	5040	5040	5040	5040	0
247	20240502	154600	454182835	5040	5040	5040	5040	0
248	20240502	154500	454182835	5040	5040	5040	5040	0
249	20240502	154400	454182835	5040	5040	5040	5040	0
250	20240502	154300	454182835	5040	5040	5040	5040	0
251	20240502	154200	454182835	5040	5040	5040	5040	0
252	20240502	154100	454182835	5040	5040	5040	5040	0
253	20240502	154000	454182835	5040	5040	5040	5040	0
254	20240502	153900	454182835	5040	5040	5040	5040	0
255	20240502	153800	454182835	5040	5040	5040	5040	0
256	20240502	153700	454182835	5040	5040	5040	5040	0
257	20240502	153600	454182835	5040	5040	5040	5040	0
258	20240502	153500	454182835	5040	5040	5040	5040	0
259	20240502	153400	454182835	5040	5040	5040	5040	0
260	20240502	153300	454182835	5040	5040	5040	5040	0
261	20240502	153200	454182835	5040	5040	5040	5040	0
262	20240502	153100	454182835	5040	5040	5040	5040	0
263	20240502	153000	454182835	5040	5040	5040	5040	1950
264	20240502	152900	444354835	5030	5030	5030	5030	0
265	20240502	152800	444354835	5030	5030	5030	5030	0
266	20240502	152700	444354835	5030	5030	5030	5030	0
267	20240502	152600	444354835	5030	5030	5030	5030	0
268	20240502	152500	444354835	5030	5030	5030	5030	0
269	20240502	152400	444354835	5030	5030	5030	5030	0
270	20240502	152300	444354835	5030	5030	5030	5030	0
271	20240502	152200	444354835	5030	5030	5030	5030	0
272	20240502	152100	444354835	5030	5030	5030	5030	0
273	20240502	152000	444354835	5030	5030	5030	5030	0
274	20240502	151900	444354835	5030	5030	5030	5030	193
275	20240502	151800	443384045	5040	5030	5040	5030	62
276	20240502	151700	443071595	5040	5040	5040	5040	27
277	20240502	151600	442935515	5030	5030	5030	5030	513
278	20240502	151500	440355125	5030	5020	5030	5020	219
279	20240502	151400	439253565	5030	5020	5030	5020	46
280	20240502	151300	439022205	5020	5020	5020	5020	0
281	20240502	151200	439022205	5020	5010	5020	5010	142
282	20240502	151100	438309385	5010	5010	5010	5010	0
283	20240502	151000	438309385	5010	5020	5020	5000	200
284	20240502	150900	437307415	5020	5020	5020	5020	2
285	20240502	150800	437297375	5030	5030	5030	5030	42
286	20240502	150700	437086115	5040	5030	5040	5030	18
287	20240502	150600	436995405	5040	5040	5040	5040	0
288	20240502	150500	436995405	5040	5030	5040	5030	44
289	20240502	150400	436773915	5030	5030	5030	5030	0
290	20240502	150300	436773915	5030	5030	5030	5030	7
291	20240502	150200	436738705	5030	5030	5030	5030	0
292	20240502	150100	436738705	5030	5030	5030	5030	0
293	20240502	150000	436738705	5030	5040	5040	5030	197
294	20240502	145900	435747335	5040	5040	5040	5040	27
295	20240502	145800	435611255	5030	5040	5040	5030	18
296	20240502	145700	435520555	5040	5040	5040	5040	100
297	20240502	145600	435016555	5040	5040	5040	5040	0
298	20240502	145500	435016555	5040	5040	5040	5040	2
299	20240502	145400	435006475	5040	5040	5040	5040	0
300	20240502	145300	435006475	5040	5040	5040	5040	30
301	20240502	145200	434855275	5040	5040	5040	5040	4
302	20240502	145100	434835115	5040	5050	5050	5040	15
303	20240502	145000	434759415	5040	5040	5040	5040	0
304	20240502	144900	434759415	5040	5040	5040	5040	24
305	20240502	144800	434638455	5040	5040	5040	5040	2
306	20240502	144700	434628375	5040	5040	5040	5040	130
307	20240502	144600	433973175	5050	5050	5050	5050	0
308	20240502	144500	433973175	5050	5050	5050	5050	0
309	20240502	144400	433973175	5050	5050	5050	5050	1
310	20240502	144300	433968125	5050	5050	5050	5050	403
311	20240502	144200	431932975	5040	5040	5040	5040	0
312	20240502	144100	431932975	5040	5040	5040	5040	20
313	20240502	144000	431832175	5040	5040	5040	5040	0
314	20240502	143900	431832175	5040	5040	5040	5040	0
315	20240502	143800	431832175	5040	5050	5050	5040	1069
316	20240502	143700	426443975	5050	5050	5050	5050	0
317	20240502	143600	426443975	5050	5050	5050	5050	548
318	20240502	143500	423676575	5050	5050	5050	5050	258
319	20240502	143400	422373675	5050	5050	5050	5050	0
320	20240502	143300	422373675	5050	5050	5050	5050	20
321	20240502	143200	422272675	5050	5050	5050	5050	50
322	20240502	143100	422020175	5060	5070	5070	5050	513
323	20240502	143000	419419405	5070	5050	5070	5050	5083
324	20240502	142900	393740545	5050	5040	5050	5040	5703
325	20240502	142800	364989125	5040	5040	5040	5040	14
326	20240502	142700	364918565	5030	5030	5030	5030	0
327	20240502	142600	364918565	5030	5030	5030	5030	313
328	20240502	142500	363344175	5030	5030	5030	5030	1000
329	20240502	142400	358314175	5020	5020	5020	5020	0
330	20240502	142300	358314175	5020	5020	5020	5020	0
331	20240502	142200	358314175	5020	5030	5030	5020	35
332	20240502	142100	358138215	5030	5030	5030	5030	6
333	20240502	142000	358108035	5030	5030	5030	5030	0
334	20240502	141900	358108035	5030	5030	5030	5030	0
335	20240502	141800	358108035	5030	5030	5030	5030	12
336	20240502	141700	358047675	5030	5030	5030	5030	0
337	20240502	141600	358047675	5030	5030	5030	5030	0
338	20240502	141500	358047675	5030	5030	5030	5030	0
339	20240502	141400	358047675	5030	5030	5030	5030	1
340	20240502	141300	358042645	5030	5030	5030	5030	81
341	20240502	141200	357635215	5020	5020	5020	5020	15
342	20240502	141100	357559915	5030	5030	5030	5030	1
343	20240502	141000	357554885	5020	5020	5020	5020	0
344	20240502	140900	357554885	5020	5020	5020	5020	0
345	20240502	140800	357554885	5020	5020	5020	5020	10
346	20240502	140700	357504685	5030	5030	5030	5030	251
347	20240502	140600	356242155	5020	5020	5020	5020	5
348	20240502	140500	356217055	5010	5020	5020	5010	103
349	20240502	140400	355700015	5020	5020	5020	5020	0
350	20240502	140300	355700015	5020	5020	5020	5020	1
351	20240502	140200	355694995	5020	5020	5020	5020	222
352	20240502	140100	354580555	5030	5030	5030	5030	0
353	20240502	140000	354580555	5030	5030	5030	5030	0
354	20240502	135900	354580555	5030	5030	5030	5030	12
355	20240502	135800	354520195	5030	5030	5030	5030	122
356	20240502	135700	353906535	5020	5020	5020	5020	0
357	20240502	135600	353906535	5020	5020	5020	5020	0
358	20240502	135500	353906535	5020	5020	5020	5020	1
359	20240502	135400	353901515	5030	5030	5030	5030	3
360	20240502	135300	353886425	5030	5030	5030	5030	10
361	20240502	135200	353836125	5030	5030	5030	5030	0
362	20240502	135100	353836125	5030	5030	5030	5030	1
363	20240502	135000	353831095	5030	5030	5030	5030	0
364	20240502	134900	353831095	5030	5020	5030	5020	41
365	20240502	134800	353624925	5030	5030	5030	5030	0
366	20240502	134700	353624925	5030	5030	5030	5030	96
367	20240502	134600	353142045	5040	5040	5040	5040	50
368	20240502	134500	352890045	5030	5030	5030	5030	0
369	20240502	134400	352890045	5030	5030	5030	5030	233
370	20240502	134300	351718055	5020	5020	5020	5020	1
371	20240502	134200	351713035	5010	5010	5010	5010	0
372	20240502	134100	351713035	5010	5010	5010	5010	700
373	20240502	134000	348206035	5000	5000	5000	5000	20
374	20240502	133900	348106035	5020	5020	5020	5020	600
375	20240502	133800	345094035	5020	5020	5020	5020	0
376	20240502	133700	345094035	5020	5020	5020	5020	0
377	20240502	133600	345094035	5020	5020	5020	5020	3
378	20240502	133500	345078975	5030	5030	5030	5030	0
379	20240502	133400	345078975	5030	5020	5030	5020	24
380	20240502	133300	344958485	5030	5030	5030	5030	92
381	20240502	133200	344495725	5040	5040	5040	5040	2
382	20240502	133100	344485645	5040	5030	5040	5030	208
383	20240502	133000	343439385	5030	5030	5030	5030	434
384	20240502	132900	341256365	5030	5030	5030	5030	1
385	20240502	132800	341251335	5030	5030	5030	5030	194
386	20240502	132700	340275515	5030	5030	5030	5030	252
387	20240502	132600	339007955	5030	5030	5030	5030	274
388	20240502	132500	337629735	5010	5010	5010	5010	0
389	20240502	132400	337629735	5010	5010	5010	5010	0
390	20240502	132300	337629735	5010	5010	5010	5010	501
391	20240502	132200	335119725	5010	5010	5040	5010	814
392	20240502	132100	331041295	5040	5040	5040	5040	0
393	20240502	132000	331041295	5040	5030	5040	5030	1288
394	20240502	131900	324550735	5020	5020	5020	5020	22
395	20240502	131800	324440295	5010	5030	5030	5010	801
396	20240502	131700	320421535	5030	5030	5030	5030	0
397	20240502	131600	320421535	5030	5030	5030	5030	0
398	20240502	131500	320421535	5030	5030	5030	5030	0
399	20240502	131400	320421535	5030	5030	5030	5030	0
400	20240502	131300	320421535	5030	5030	5030	5030	72
401	20240502	131200	320059375	5030	5030	5030	5030	10
402	20240502	131100	320009075	5030	5040	5040	5030	7
403	20240502	131000	319973815	5040	5040	5040	5040	0
404	20240502	130900	319973815	5040	5040	5040	5040	0
405	20240502	130800	319973815	5040	5040	5040	5040	0
406	20240502	130700	319973815	5040	5030	5040	5030	29
407	20240502	130600	319827705	5030	5030	5030	5030	20
408	20240502	130500	319727105	5030	5030	5030	5030	20
409	20240502	130400	319626505	5030	5030	5030	5030	0
410	20240502	130300	319626505	5030	5030	5030	5030	0
411	20240502	130200	319626505	5030	5030	5030	5030	4
412	20240502	130100	319606385	5030	5030	5030	5030	50
413	20240502	130000	319354885	5040	5040	5040	5040	110
414	20240502	125900	318800485	5040	5040	5040	5040	3
415	20240502	125800	318785365	5040	5040	5040	5040	22
416	20240502	125700	318674485	5030	5030	5030	5030	4
417	20240502	125600	318654365	5030	5030	5030	5030	1
418	20240502	125500	318649335	5030	5010	5030	5010	65
419	20240502	125400	318322525	5030	5030	5030	5030	0
420	20240502	125300	318322525	5030	5020	5040	5020	4174
421	20240502	125200	297336295	5010	5020	5020	5010	65
422	20240502	125100	297010495	5010	5010	5010	5010	52
423	20240502	125000	296749975	5010	5010	5010	5010	0
424	20240502	124900	296749975	5010	5010	5010	5010	0
425	20240502	124800	296749975	5010	5010	5010	5010	10
426	20240502	124700	296699875	5010	5010	5010	5010	0
427	20240502	124600	296699875	5010	5010	5010	5010	3
428	20240502	124500	296684845	5020	5020	5020	5020	0
429	20240502	124400	296684845	5020	5020	5020	5020	60
430	20240502	124300	296383645	5020	5020	5020	5020	0
431	20240502	124200	296383645	5020	5020	5020	5020	0
432	20240502	124100	296383645	5020	5020	5020	5020	4
433	20240502	124000	296363565	5010	5010	5010	5010	834
434	20240502	123900	292185225	5000	5000	5000	5000	0
435	20240502	123800	292185225	5000	5000	5000	5000	0
436	20240502	123700	292185225	5000	5000	5000	5000	10
437	20240502	123600	292135225	4995	4995	4995	4995	0
438	20240502	123500	292135225	4995	4995	4995	4995	0
439	20240502	123400	292135225	4995	4995	4995	4995	0
440	20240502	123300	292135225	4995	4995	4995	4995	0
441	20240502	123200	292135225	4995	4995	4995	4995	1
442	20240502	123100	292130230	4995	5000	5000	4995	334
443	20240502	123000	290460835	5010	5000	5010	5000	438
444	20240502	122900	288269785	5000	5000	5000	5000	0
445	20240502	122800	288269785	5000	5000	5000	5000	1
446	20240502	122700	288264785	5010	5010	5010	5010	0
447	20240502	122600	288264785	5010	5010	5010	5010	3
448	20240502	122500	288249755	5010	5010	5010	5010	0
449	20240502	122400	288249755	5010	5010	5010	5010	276
450	20240502	122300	286866995	5010	5010	5010	5010	50
451	20240502	122200	286616495	5010	5010	5010	5010	0
452	20240502	122100	286616495	5010	5010	5010	5010	2
453	20240502	122000	286606475	5010	5010	5010	5010	0
454	20240502	121900	286606475	5010	5010	5010	5010	30
455	20240502	121800	286456175	5010	5010	5010	5010	0
456	20240502	121700	286456175	5010	5010	5010	5010	0
457	20240502	121600	286456175	5010	5010	5010	5010	0
458	20240502	121500	286456175	5010	5010	5010	5010	397
459	20240502	121400	284467205	5010	5010	5010	5010	0
460	20240502	121300	284467205	5010	5010	5010	5010	0
461	20240502	121200	284467205	5010	5010	5010	5010	503
462	20240502	121100	281947175	5010	5010	5010	5010	480
463	20240502	121000	279542375	5010	5010	5010	5010	0
464	20240502	120900	279542375	5010	5010	5010	5010	0
465	20240502	120800	279542375	5010	5010	5010	5010	2
466	20240502	120700	279532355	5010	5010	5010	5010	151
467	20240502	120600	278775845	5010	5010	5010	5010	0
468	20240502	120500	278775845	5010	5010	5010	5010	0
469	20240502	120400	278775845	5010	5010	5010	5010	0
470	20240502	120300	278775845	5010	5010	5010	5010	0
471	20240502	120200	278775845	5010	5000	5010	5000	3
472	20240502	120100	278760835	5010	5010	5010	5010	0
473	20240502	120000	278760835	5010	5010	5010	5010	0
474	20240502	115900	278760835	5010	5010	5010	5010	0
475	20240502	115800	278760835	5010	5010	5010	5010	0
476	20240502	115700	278760835	5010	5010	5010	5010	0
477	20240502	115600	278760835	5010	5010	5010	5010	1
478	20240502	115500	278755825	5010	5010	5010	5010	1
479	20240502	115400	278750815	5000	5000	5000	5000	0
480	20240502	115300	278750815	5000	5000	5000	5000	1100
481	20240502	115200	273250815	5010	5010	5010	5010	0
482	20240502	115100	273250815	5010	5010	5010	5010	1
483	20240502	115000	273245805	5020	4995	5020	4995	204
484	20240502	114900	272223975	4995	4995	4995	4995	0
485	20240502	114800	272223975	4995	4995	4995	4995	0
486	20240502	114700	272223975	4995	4995	4995	4995	0
487	20240502	114600	272223975	4995	4995	4995	4995	0
488	20240502	114500	272223975	4995	4995	4995	4995	243
489	20240502	114400	271010190	4995	4995	4995	4995	0
490	20240502	114300	271010190	4995	4995	4995	4995	50
491	20240502	114200	270760440	4995	4995	4995	4995	0
492	20240502	114100	270760440	4995	4995	4995	4995	0
493	20240502	114000	270760440	4995	4995	4995	4995	0
494	20240502	113900	270760440	4995	4995	4995	4995	5
495	20240502	113800	270735465	5020	5020	5020	5020	0
496	20240502	113700	270735465	5020	5020	5020	5020	0
497	20240502	113600	270735465	5020	5020	5020	5020	0
498	20240502	113500	270735465	5020	5020	5020	5020	0
499	20240502	113400	270735465	5020	5020	5020	5020	1
500	20240502	113300	270730445	5020	5020	5020	5020	91
501	20240502	113200	270273625	5010	5010	5010	5010	0
502	20240502	113100	270273625	5010	5010	5010	5010	0
503	20240502	113000	270273625	5010	5010	5010	5010	23
504	20240502	112900	270158395	5010	5010	5010	5010	0
505	20240502	112800	270158395	5010	5010	5010	5010	0
506	20240502	112700	270158395	5010	5010	5010	5010	0
507	20240502	112600	270158395	5010	5010	5010	5010	0
508	20240502	112500	270158395	5010	5010	5010	5010	0
509	20240502	112400	270158395	5010	5010	5010	5010	0
510	20240502	112300	270158395	5010	5010	5010	5010	82
511	20240502	112200	269747575	5010	5000	5010	5000	2
512	20240502	112100	269737565	5010	5010	5010	5010	0
513	20240502	112000	269737565	5010	5010	5010	5010	0
514	20240502	111900	269737565	5010	5010	5010	5010	0
515	20240502	111800	269737565	5010	5010	5010	5010	388
516	20240502	111700	267793685	5010	5010	5010	4990	23
517	20240502	111600	267678875	4990	5020	5020	4990	3675
518	20240502	111500	249334380	5010	5010	5010	5010	0
519	20240502	111400	249334380	5010	5020	5020	5010	319
520	20240502	111300	247735350	5010	5010	5010	5010	0
521	20240502	111200	247735350	5010	5010	5010	5010	0
522	20240502	111100	247735350	5010	5010	5010	5010	0
523	20240502	111000	247735350	5010	5010	5010	5010	0
524	20240502	110900	247735350	5010	5010	5010	5010	2
525	20240502	110800	247725330	5010	5010	5010	5010	0
526	20240502	110700	247725330	5010	5010	5010	5010	0
527	20240502	110600	247725330	5010	5010	5010	5010	0
528	20240502	110500	247725330	5010	5000	5010	5000	1149
529	20240502	110400	241975850	5010	5010	5010	5010	0
530	20240502	110300	241975850	5010	5000	5010	5000	62
531	20240502	110200	241665840	5010	5010	5010	5010	0
532	20240502	110100	241665840	5010	5010	5010	5010	2
533	20240502	110000	241655820	5010	5010	5010	5010	0
534	20240502	105900	241655820	5010	5010	5010	5010	0
535	20240502	105800	241655820	5010	5010	5010	5010	0
536	20240502	105700	241655820	5010	5010	5010	5010	0
537	20240502	105600	241655820	5010	5010	5010	5010	0
538	20240502	105500	241655820	5010	5020	5020	5010	117
539	20240502	105400	241069640	5010	5010	5010	5010	0
540	20240502	105300	241069640	5010	5010	5010	5010	705
541	20240502	105200	237537590	5030	5030	5030	5030	0
542	20240502	105100	237537590	5030	5030	5030	5030	1
543	20240502	105000	237532560	5010	5010	5020	5010	546
544	20240502	104900	234794690	5010	5010	5010	4990	612
545	20240502	104800	231729010	5000	5000	5000	5000	107
546	20240502	104700	231194010	4990	4990	4990	4990	0
547	20240502	104600	231194010	4990	4990	4990	4990	100
548	20240502	104500	230695010	4990	4990	4990	4990	0
549	20240502	104400	230695010	4990	4990	4990	4990	0
550	20240502	104300	230695010	4990	4990	4990	4990	0
551	20240502	104200	230695010	4990	4990	4990	4990	675
552	20240502	104100	227326760	4990	4990	4990	4990	0
553	20240502	104000	227326760	4990	4990	4990	4990	0
554	20240502	103900	227326760	4990	4990	4990	4990	0
555	20240502	103800	227326760	4990	4995	4995	4990	161
556	20240502	103700	226522745	4985	4985	4985	4985	0
557	20240502	103600	226522745	4985	4985	4985	4985	0
558	20240502	103500	226522745	4985	4990	4995	4985	1675
559	20240502	103400	218163120	4995	4995	4995	4990	804
560	20240502	103300	214147160	4995	4995	4995	4995	758
561	20240502	103200	210360950	4995	4995	4995	4995	0
562	20240502	103100	210360950	4995	5000	5000	4995	1310
563	20240502	103000	203816555	5000	5000	5000	5000	0
564	20240502	102900	203816555	5000	5000	5000	5000	0
565	20240502	102800	203816555	5000	5000	5000	5000	1
566	20240502	102700	203811555	5010	5010	5010	5010	0
567	20240502	102600	203811555	5010	5010	5010	5010	201
568	20240502	102500	202804545	5020	5020	5020	5020	0
569	20240502	102400	202804545	5020	5020	5020	5020	35
570	20240502	102300	202628845	5020	5020	5020	5020	0
571	20240502	102200	202628845	5020	5010	5020	5010	40
572	20240502	102100	202428245	5010	5010	5010	5010	5
573	20240502	102000	202403195	5010	5010	5010	5010	204
574	20240502	101900	201381155	5010	5010	5010	5010	0
575	20240502	101800	201381155	5010	5010	5010	5010	0
576	20240502	101700	201381155	5010	5010	5010	5010	0
577	20240502	101600	201381155	5010	5010	5010	5010	0
578	20240502	101500	201381155	5010	5010	5010	5010	0
579	20240502	101400	201381155	5010	5010	5010	5010	130
580	20240502	101300	200729855	5010	5010	5010	5010	200
581	20240502	101200	199727855	5010	5010	5010	5010	0
582	20240502	101100	199727855	5010	5010	5010	5010	0
583	20240502	101000	199727855	5010	5010	5010	5000	36
584	20240502	100900	199547705	5000	5000	5000	5000	98
585	20240502	100800	199057705	5020	5020	5020	5020	8
586	20240502	100700	199017545	5020	5020	5020	5020	1
587	20240502	100600	199012525	5000	5000	5000	5000	0
588	20240502	100500	199012525	5000	5000	5000	5000	0
589	20240502	100400	199012525	5000	5020	5020	5000	2
590	20240502	100300	199002505	5020	5020	5020	5020	1
591	20240502	100200	198997485	5010	5010	5010	5010	201
592	20240502	100100	197990475	5010	5000	5010	5000	51
593	20240502	100000	197735465	5000	5000	5000	5000	0
594	20240502	095900	197735465	5000	5000	5000	5000	400
595	20240502	095800	195735465	5000	5000	5000	5000	200
596	20240502	095700	194735465	5000	5000	5000	5000	200
597	20240502	095600	193735465	5010	5010	5010	5010	0
598	20240502	095500	193735465	5010	5010	5010	5010	292
599	20240502	095400	192272545	5010	5010	5010	5010	0
600	20240502	095300	192272545	5010	5010	5010	5010	0
601	20240502	095200	192272545	5010	5010	5010	5010	9
602	20240502	095100	192227455	5010	5010	5010	5010	102
603	20240502	095000	191716435	5010	5000	5010	5000	59
604	20240502	094900	191420925	5010	5010	5010	5010	0
605	20240502	094800	191420925	5010	5010	5010	5010	0
606	20240502	094700	191420925	5010	5010	5010	5010	6
607	20240502	094600	191390865	5010	5010	5010	5010	6
608	20240502	094500	191360805	5000	5000	5000	5000	3
609	20240502	094400	191345805	5000	4995	5010	4995	1052
610	20240502	094300	186083180	4995	4995	4995	4995	10
611	20240502	094200	186033230	4990	4990	4990	4990	83
612	20240502	094100	185619060	4995	4995	4995	4995	0
613	20240502	094000	185619060	4995	4995	4995	4995	0
614	20240502	093900	185619060	4995	4990	4995	4990	6
615	20240502	093800	185589095	4990	4995	4995	4975	2750
616	20240502	093700	171879990	5000	4980	5000	4980	1709
617	20240502	093600	163355495	4975	4965	4980	4965	749
618	20240502	093500	159627745	4970	4970	4970	4960	2568
619	20240502	093400	146877355	4970	4970	4975	4970	2060
620	20240502	093300	136638475	4970	4970	4970	4970	1000
621	20240502	093200	131668475	4970	4990	4990	4970	1291
622	20240502	093100	125236460	5000	5000	5000	5000	6119
623	20240502	093000	94641460	5000	5000	5000	5000	0
624	20240502	092900	94641460	5000	5000	5000	5000	1862
625	20240502	092800	85331460	5000	5020	5020	5000	100
626	20240502	092700	84831440	5000	5000	5000	5000	0
627	20240502	092600	84831440	5000	5000	5000	5000	3
628	20240502	092500	84816440	5020	5010	5020	5010	3
629	20240502	092400	84801390	5000	5000	5000	5000	1620
630	20240502	092300	76701390	5000	5000	5000	5000	0
631	20240502	092200	76701390	5000	5030	5030	5000	3611
632	20240502	092100	58599480	5030	5030	5030	5030	0
633	20240502	092000	58599480	5030	5020	5030	5020	360
634	20240502	091900	56792180	5020	5030	5030	5020	43
635	20240502	091800	56576290	5030	5030	5030	5030	1
636	20240502	091700	56571260	5030	5020	5030	5020	809
637	20240502	091600	52506990	5020	5020	5020	5020	1320
638	20240502	091500	45880590	5020	5020	5020	5020	503
639	20240502	091400	43355530	5020	5030	5030	5020	14
640	20240502	091300	43285130	5010	5010	5010	5010	0
641	20240502	091200	43285130	5010	5020	5050	5010	6355
642	20240502	091100	11227850	5020	5010	5020	5010	4
643	20240502	091000	11207790	5000	5000	5000	5000	283
644	20240502	090900	9792790	5000	5010	5010	5000	420
645	20240502	090800	7691850	5010	5040	5040	5010	350
646	20240502	090700	5938320	5010	5010	5010	5010	242
647	20240502	090600	4725900	5050	5050	5050	5050	5
648	20240502	090500	4700650	5050	5050	5050	5050	1
649	20240502	090400	4695600	5050	5040	5050	5040	210
650	20240502	090300	3635200	5040	5050	5050	5040	25
651	20240502	090200	3509050	5030	5010	5050	5010	400
652	20240502	090100	1493350	5010	5000	5010	5000	8
653	20240502	090000	1453300	5010	5000	5010	4990	291