KissMeData/002720/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	183800	404170285	4995	4995	4995	4995	2484
3	20240502	183700	404170285	4995	4995	4995	4995	0
4	20240502	183600	404170285	4995	4995	4995	4995	0
5	20240502	183500	404170285	4995	4995	4995	4995	0
6	20240502	183400	404170285	4995	4995	4995	4995	0
7	20240502	183300	404170285	4995	4995	4995	4995	0
8	20240502	183200	404170285	4995	4995	4995	4995	0
9	20240502	183100	404170285	4995	4995	4995	4995	0
10	20240502	183000	404170285	4995	4995	4995	4995	0
11	20240502	182900	404170285	4995	4995	4995	4995	0
12	20240502	182800	404170285	4995	4995	4995	4995	0
13	20240502	182700	404170285	4995	4995	4995	4995	0
14	20240502	182600	404170285	4995	4995	4995	4995	0
15	20240502	182500	404170285	4995	4995	4995	4995	0
16	20240502	182400	404170285	4995	4995	4995	4995	0
17	20240502	182300	404170285	4995	4995	4995	4995	0
18	20240502	182200	404170285	4995	4995	4995	4995	0
19	20240502	182100	404170285	4995	4995	4995	4995	0
20	20240502	182000	404170285	4995	4995	4995	4995	0
21	20240502	181900	404170285	4995	4995	4995	4995	0
22	20240502	181800	404170285	4995	4995	4995	4995	0
23	20240502	181700	404170285	4995	4995	4995	4995	0
24	20240502	181600	404170285	4995	4995	4995	4995	0
25	20240502	181500	404170285	4995	4995	4995	4995	0
26	20240502	181400	404170285	4995	4995	4995	4995	0
27	20240502	181300	404170285	4995	4995	4995	4995	0
28	20240502	181200	404170285	4995	4995	4995	4995	0
29	20240502	181100	404170285	4995	4995	4995	4995	0
30	20240502	181000	404170285	4995	4995	4995	4995	0
31	20240502	180900	404170285	4995	4995	4995	4995	0
32	20240502	180800	404170285	4995	4995	4995	4995	2484
33	20240502	180700	404170285	4995	4995	4995	4995	0
34	20240502	180600	404170285	4995	4995	4995	4995	0
35	20240502	180500	404170285	4995	4995	4995	4995	0
36	20240502	180400	404170285	4995	4995	4995	4995	0
37	20240502	180300	404170285	4995	4995	4995	4995	0
38	20240502	180200	404170285	4995	4995	4995	4995	0
39	20240502	180100	404170285	4995	4995	4995	4995	0
40	20240502	180000	404170285	4995	4995	4995	4995	0
41	20240502	175900	404170285	4995	4995	4995	4995	0
42	20240502	175800	404170285	4995	4995	4995	4995	0
43	20240502	175700	404170285	4995	4995	4995	4995	0
44	20240502	175600	404170285	4995	4995	4995	4995	0
45	20240502	175500	404170285	4995	4995	4995	4995	0
46	20240502	175400	404170285	4995	4995	4995	4995	0
47	20240502	175300	404170285	4995	4995	4995	4995	0
48	20240502	175200	404170285	4995	4995	4995	4995	0
49	20240502	175100	404170285	4995	4995	4995	4995	0
50	20240502	175000	404170285	4995	4995	4995	4995	0
51	20240502	174900	404170285	4995	4995	4995	4995	0
52	20240502	174800	404170285	4995	4995	4995	4995	0
53	20240502	174700	404170285	4995	4995	4995	4995	0
54	20240502	174600	404170285	4995	4995	4995	4995	0
55	20240502	174500	404170285	4995	4995	4995	4995	0
56	20240502	174400	404170285	4995	4995	4995	4995	0
57	20240502	174300	404170285	4995	4995	4995	4995	0
58	20240502	174200	404170285	4995	4995	4995	4995	0
59	20240502	174100	404170285	4995	4995	4995	4995	0
60	20240502	174000	404170285	4995	4995	4995	4995	0
61	20240502	173900	404170285	4995	4995	4995	4995	0
62	20240502	173800	404170285	4995	4995	4995	4995	2484
63	20240502	173700	404170285	4995	4995	4995	4995	0
64	20240502	173600	404170285	4995	4995	4995	4995	0
65	20240502	173500	404170285	4995	4995	4995	4995	0
66	20240502	173400	404170285	4995	4995	4995	4995	0
67	20240502	173300	404170285	4995	4995	4995	4995	0
68	20240502	173200	404170285	4995	4995	4995	4995	0
69	20240502	173100	404170285	4995	4995	4995	4995	0
70	20240502	173000	404170285	4995	4995	4995	4995	0
71	20240502	172900	404170285	4995	4995	4995	4995	0
72	20240502	172800	404170285	4995	4995	4995	4995	0
73	20240502	172700	404170285	4995	4995	4995	4995	0
74	20240502	172600	404170285	4995	4995	4995	4995	0
75	20240502	172500	404170285	4995	4995	4995	4995	0
76	20240502	172400	404170285	4995	4995	4995	4995	0
77	20240502	172300	404170285	4995	4995	4995	4995	0
78	20240502	172200	404170285	4995	4995	4995	4995	0
79	20240502	172100	404170285	4995	4995	4995	4995	0
80	20240502	172000	404170285	4995	4995	4995	4995	0
81	20240502	171900	404170285	4995	4995	4995	4995	0
82	20240502	171800	404170285	4995	4995	4995	4995	0
83	20240502	171700	404170285	4995	4995	4995	4995	0
84	20240502	171600	404170285	4995	4995	4995	4995	0
85	20240502	171500	404170285	4995	4995	4995	4995	0
86	20240502	171400	404170285	4995	4995	4995	4995	0
87	20240502	171300	404170285	4995	4995	4995	4995	0
88	20240502	171200	404170285	4995	4995	4995	4995	0
89	20240502	171100	404170285	4995	4995	4995	4995	0
90	20240502	171000	404170285	4995	4995	4995	4995	0
91	20240502	170900	404170285	4995	4995	4995	4995	0
92	20240502	170800	404170285	4995	4995	4995	4995	2484
93	20240502	170700	404170285	4995	4995	4995	4995	0
94	20240502	170600	404170285	4995	4995	4995	4995	0
95	20240502	170500	404170285	4995	4995	4995	4995	0
96	20240502	170400	404170285	4995	4995	4995	4995	0
97	20240502	170300	404170285	4995	4995	4995	4995	0
98	20240502	170200	404170285	4995	4995	4995	4995	0
99	20240502	170100	404170285	4995	4995	4995	4995	0
100	20240502	170000	404170285	4995	4995	4995	4995	0
101	20240502	165900	404170285	4995	4995	4995	4995	0
102	20240502	165800	404170285	4995	4995	4995	4995	0
103	20240502	165700	404170285	4995	4995	4995	4995	0
104	20240502	165600	404170285	4995	4995	4995	4995	0
105	20240502	165500	404170285	4995	4995	4995	4995	0
106	20240502	165400	404170285	4995	4995	4995	4995	0
107	20240502	165300	404170285	4995	4995	4995	4995	0
108	20240502	165200	404170285	4995	4995	4995	4995	0
109	20240502	165100	404170285	4995	4995	4995	4995	0
110	20240502	165000	404170285	4995	4995	4995	4995	0
111	20240502	164900	404170285	4995	4995	4995	4995	0
112	20240502	164800	404170285	4995	4995	4995	4995	0
113	20240502	164700	404170285	4995	4995	4995	4995	0
114	20240502	164600	404170285	4995	4995	4995	4995	0
115	20240502	164500	404170285	4995	4995	4995	4995	0
116	20240502	164400	404170285	4995	4995	4995	4995	0
117	20240502	164300	404170285	4995	4995	4995	4995	0
118	20240502	164200	404170285	4995	4995	4995	4995	0
119	20240502	164100	404170285	4995	4995	4995	4995	0
120	20240502	164000	404170285	4995	4995	4995	4995	0
121	20240502	163900	404170285	4995	4995	4995	4995	0
122	20240502	163800	404170285	4995	4995	4995	4995	2484
123	20240502	163700	404170285	4995	4995	4995	4995	0
124	20240502	163600	404170285	4995	4995	4995	4995	0
125	20240502	163500	404170285	4995	4995	4995	4995	0
126	20240502	163400	404170285	4995	4995	4995	4995	0
127	20240502	163300	404170285	4995	4995	4995	4995	0
128	20240502	163200	404170285	4995	4995	4995	4995	0
129	20240502	163100	404170285	4995	4995	4995	4995	0
130	20240502	163000	404170285	4995	4995	4995	4995	0
131	20240502	162900	404170285	4995	4995	4995	4995	0
132	20240502	162800	404170285	4995	4995	4995	4995	0
133	20240502	162700	404170285	4995	4995	4995	4995	0
134	20240502	162600	404170285	4995	4995	4995	4995	0
135	20240502	162500	404170285	4995	4995	4995	4995	0
136	20240502	162400	404170285	4995	4995	4995	4995	0
137	20240502	162300	404170285	4995	4995	4995	4995	0
138	20240502	162200	404170285	4995	4995	4995	4995	0
139	20240502	162100	404170285	4995	4995	4995	4995	0
140	20240502	162000	404170285	4995	4995	4995	4995	0
141	20240502	161900	404170285	4995	4995	4995	4995	0
142	20240502	161800	404170285	4995	4995	4995	4995	0
143	20240502	161700	404170285	4995	4995	4995	4995	0
144	20240502	161600	404170285	4995	4995	4995	4995	0
145	20240502	161500	404170285	4995	4995	4995	4995	0
146	20240502	161400	404170285	4995	4995	4995	4995	0
147	20240502	161300	404170285	4995	4995	4995	4995	0
148	20240502	161200	404170285	4995	4995	4995	4995	0
149	20240502	161100	404170285	4995	4995	4995	4995	0
150	20240502	161000	404170285	4995	4995	4995	4995	0
151	20240502	160900	404170285	4995	4995	4995	4995	0
152	20240502	160800	404170285	4995	4995	4995	4995	2484
153	20240502	160700	404170285	4995	4995	4995	4995	0
154	20240502	160600	404170285	4995	4995	4995	4995	0
155	20240502	160500	404170285	4995	4995	4995	4995	0
156	20240502	160400	404170285	4995	4995	4995	4995	0
157	20240502	160300	404170285	4995	4995	4995	4995	0
158	20240502	160200	404170285	4995	4995	4995	4995	0
159	20240502	160100	404170285	4995	4995	4995	4995	0
160	20240502	160000	404170285	4995	4995	4995	4995	0
161	20240502	155900	404170285	4995	4995	4995	4995	0
162	20240502	155800	404170285	4995	4995	4995	4995	0
163	20240502	155700	404170285	4995	4995	4995	4995	0
164	20240502	155600	404170285	4995	4995	4995	4995	0
165	20240502	155500	404170285	4995	4995	4995	4995	0
166	20240502	155400	404170285	4995	4995	4995	4995	0
167	20240502	155300	404170285	4995	4995	4995	4995	0
168	20240502	155200	404170285	4995	4995	4995	4995	0
169	20240502	155100	404170285	4995	4995	4995	4995	0
170	20240502	155000	404170285	4995	4995	4995	4995	0
171	20240502	154900	404170285	4995	4995	4995	4995	0
172	20240502	154800	404170285	4995	4995	4995	4995	0
173	20240502	154700	404170285	4995	4995	4995	4995	0
174	20240502	154600	404170285	4995	4995	4995	4995	0
175	20240502	154500	404170285	4995	4995	4995	4995	0
176	20240502	154400	404170285	4995	4995	4995	4995	0
177	20240502	154300	404170285	4995	4995	4995	4995	0
178	20240502	154200	404170285	4995	4995	4995	4995	0
179	20240502	154100	404170285	4995	4995	4995	4995	0
180	20240502	154000	404170285	4995	4995	4995	4995	0
181	20240502	153900	404170285	4995	4995	4995	4995	0
182	20240502	153800	404170285	4995	4995	4995	4995	2484
183	20240502	153700	404170285	4995	4995	4995	4995	0
184	20240502	153600	404170285	4995	4995	4995	4995	0
185	20240502	153500	404170285	4995	4995	4995	4995	0
186	20240502	153400	404170285	4995	4995	4995	4995	0
187	20240502	153300	404170285	4995	4995	4995	4995	0
188	20240502	153200	404170285	4995	4995	4995	4995	0
189	20240502	153100	404170285	4995	4995	4995	4995	0
190	20240502	153000	404170285	4995	4995	4995	4995	2484
191	20240502	152900	391762705	4980	4980	4980	4980	0
192	20240502	152800	391762705	4980	4980	4980	4980	0
193	20240502	152700	391762705	4980	4980	4980	4980	0
194	20240502	152600	391762705	4980	4980	4980	4980	0
195	20240502	152500	391762705	4980	4980	4980	4980	0
196	20240502	152400	391762705	4980	4980	4980	4980	0
197	20240502	152300	391762705	4980	4980	4980	4980	0
198	20240502	152200	391762705	4980	4980	4980	4980	0
199	20240502	152100	391762705	4980	4980	4980	4980	0
200	20240502	152000	391762705	4980	4980	4980	4980	0
201	20240502	151900	391762705	4980	4980	4985	4980	161
202	20240502	151800	390960920	4985	4980	4985	4980	347
203	20240502	151700	389232360	4980	4980	4980	4980	21
204	20240502	151600	389127780	4985	4985	4985	4985	8
205	20240502	151500	389087900	4985	4985	4985	4985	15
206	20240502	151400	389013125	4985	4985	4985	4985	1
207	20240502	151300	389008140	4985	4985	4985	4985	8
208	20240502	151200	388968260	4980	4980	4980	4980	0
209	20240502	151100	388968260	4980	4985	4985	4980	241
210	20240502	151000	387766880	4975	4975	4975	4975	1239
211	20240502	150900	381602855	4975	4985	4985	4975	34
212	20240502	150800	381433580	4985	4985	4985	4985	0
213	20240502	150700	381433580	4985	4985	4985	4985	10
214	20240502	150600	381383730	4985	4985	4985	4985	19
215	20240502	150500	381289015	4975	4975	4975	4975	326
216	20240502	150400	379667165	4975	4980	4980	4975	695
217	20240502	150300	376207700	4980	4985	4985	4980	283
218	20240502	150200	374798335	4985	4985	4985	4985	0
219	20240502	150100	374798335	4985	4985	4985	4985	0
220	20240502	150000	374798335	4985	4985	4985	4985	0
221	20240502	145900	374798335	4985	4985	4985	4985	0
222	20240502	145800	374798335	4985	4985	4985	4985	1
223	20240502	145700	374793350	4985	4985	4985	4985	94
224	20240502	145600	374324760	4985	4985	4985	4985	1
225	20240502	145500	374319775	4980	4980	4980	4980	12
226	20240502	145400	374260015	4980	4985	4985	4980	361
227	20240502	145300	372461730	4985	4985	4985	4985	0
228	20240502	145200	372461730	4985	4985	4985	4985	0
229	20240502	145100	372461730	4985	4980	4985	4980	549
230	20240502	145000	369727605	4985	4985	4985	4985	0
231	20240502	144900	369727605	4985	4985	4985	4985	0
232	20240502	144800	369727605	4985	4985	4985	4985	145
233	20240502	144700	369004780	4985	4985	4985	4985	7
234	20240502	144600	368969885	4990	4990	4990	4990	0
235	20240502	144500	368969885	4990	4990	4990	4990	0
236	20240502	144400	368969885	4990	4990	4990	4990	0
237	20240502	144300	368969885	4990	4990	4990	4990	0
238	20240502	144200	368969885	4990	4990	4990	4990	1
239	20240502	144100	368964895	4990	4990	4990	4990	1
240	20240502	144000	368959905	4985	4980	4985	4980	15
241	20240502	143900	368885180	4980	4980	4980	4980	0
242	20240502	143800	368885180	4980	4980	4980	4980	0
243	20240502	143700	368885180	4980	4980	4980	4980	200
244	20240502	143600	367889180	4980	4980	4980	4980	0
245	20240502	143500	367889180	4980	4980	4980	4980	0
246	20240502	143400	367889180	4980	4980	4980	4980	0
247	20240502	143300	367889180	4980	4980	4980	4980	0
248	20240502	143200	367889180	4980	4980	4980	4980	0
249	20240502	143100	367889180	4980	4980	4980	4980	0
250	20240502	143000	367889180	4980	4980	4980	4980	287
251	20240502	142900	366459920	4980	4980	4980	4980	40
252	20240502	142800	366260720	4980	4980	4980	4980	0
253	20240502	142700	366260720	4980	4985	4985	4980	73
254	20240502	142600	365897175	4980	4980	4980	4980	0
255	20240502	142500	365897175	4980	4980	4985	4980	1498
256	20240502	142400	358437130	4980	4985	4985	4980	892
257	20240502	142300	353993660	4990	4990	4990	4990	0
258	20240502	142200	353993660	4990	4990	4990	4990	1
259	20240502	142100	353988670	4990	4985	4990	4985	100
260	20240502	142000	353490165	4980	4980	4980	4980	0
261	20240502	141900	353490165	4980	4980	4980	4980	0
262	20240502	141800	353490165	4980	4980	4980	4980	13
263	20240502	141700	353425425	4985	4985	4985	4985	1
264	20240502	141600	353420440	4980	4980	4980	4980	0
265	20240502	141500	353420440	4980	4980	4980	4980	0
266	20240502	141400	353420440	4980	4980	4980	4980	0
267	20240502	141300	353420440	4980	4985	4985	4980	2
268	20240502	141200	353410475	4975	4975	4975	4975	0
269	20240502	141100	353410475	4975	4990	4990	4975	18
270	20240502	141000	353320790	4990	4980	4990	4980	5000
271	20240502	140900	328386210	4970	4970	4970	4970	0
272	20240502	140800	328386210	4970	4970	4970	4965	664
273	20240502	140700	325086180	4970	4975	4975	4970	437
274	20240502	140600	322914160	4975	4980	4980	4975	11
275	20240502	140500	322859385	4980	4980	4980	4980	0
276	20240502	140400	322859385	4980	4980	4980	4980	0
277	20240502	140300	322859385	4980	4975	4980	4975	65
278	20240502	140200	322535760	4975	4975	4975	4975	0
279	20240502	140100	322535760	4975	4975	4975	4975	1
280	20240502	140000	322530785	4965	4965	4965	4965	0
281	20240502	135900	322530785	4965	4965	4965	4965	3
282	20240502	135800	322515890	4970	4975	4975	4970	10661
283	20240502	135700	269528145	4975	4975	4975	4975	1510
284	20240502	135600	262015895	4975	4975	4975	4975	1048
285	20240502	135500	256802095	4980	4980	4980	4980	1
286	20240502	135400	256797115	4980	4980	4980	4980	1
287	20240502	135300	256792135	4980	4980	4980	4980	141
288	20240502	135200	256089955	4980	4980	4980	4980	1
289	20240502	135100	256084975	4985	4985	4985	4985	80
290	20240502	135000	255686175	4985	4985	4985	4985	500
291	20240502	134900	253193675	4985	4985	4985	4985	3
292	20240502	134800	253178720	4985	4985	4985	4985	50
293	20240502	134700	252929470	4990	4990	4990	4990	14
294	20240502	134600	252859610	4990	4990	4990	4990	200
295	20240502	134500	251861610	4985	4985	4985	4985	0
296	20240502	134400	251861610	4985	4985	4985	4985	0
297	20240502	134300	251861610	4985	4985	4985	4985	100
298	20240502	134200	251363110	4985	4985	4985	4985	1
299	20240502	134100	251358125	4985	4985	4985	4985	100
300	20240502	134000	250859625	4990	4990	4990	4990	14
301	20240502	133900	250789765	4990	4990	4990	4990	0
302	20240502	133800	250789765	4990	4990	4990	4990	6
303	20240502	133700	250759825	4985	4995	4995	4985	568
304	20240502	133600	247925730	4995	4995	4995	4995	1
305	20240502	133500	247920735	4990	4990	4990	4990	81
306	20240502	133400	247516545	4990	4990	4990	4990	0
307	20240502	133300	247516545	4990	4990	4990	4990	108
308	20240502	133200	246977625	5000	4995	5000	4995	283
309	20240502	133100	245564035	4995	4995	4995	4995	0
310	20240502	133000	245564035	4995	4995	4995	4995	0
311	20240502	132900	245564035	4995	4995	4995	4995	10
312	20240502	132800	245514085	4995	4995	4995	4995	0
313	20240502	132700	245514085	4995	4995	4995	4995	110
314	20240502	132600	244964635	5000	5000	5000	5000	11
315	20240502	132500	244909635	5000	4995	5000	4995	41
316	20240502	132400	244704835	5000	5000	5000	5000	2
317	20240502	132300	244694835	5000	4995	5000	4995	299
318	20240502	132200	243201315	4995	4995	4995	4995	0
319	20240502	132100	243201315	4995	4990	4995	4990	884
320	20240502	132000	238785830	4990	4990	4990	4990	1000
321	20240502	131900	233795830	4990	4990	4990	4990	1
322	20240502	131800	233790840	4995	4990	4995	4985	242
323	20240502	131700	232584205	4990	4990	4990	4990	21
324	20240502	131600	232479415	4980	4980	4980	4980	0
325	20240502	131500	232479415	4980	4980	4980	4980	0
326	20240502	131400	232479415	4980	4980	4980	4980	0
327	20240502	131300	232479415	4980	4980	4980	4980	0
328	20240502	131200	232479415	4980	4980	4980	4980	2
329	20240502	131100	232469455	4980	4980	4980	4980	0
330	20240502	131000	232469455	4980	4980	4980	4980	121
331	20240502	130900	231866875	4980	4980	4980	4980	2
332	20240502	130800	231856915	4980	4980	4980	4980	0
333	20240502	130700	231856915	4980	4980	4980	4980	0
334	20240502	130600	231856915	4980	4980	4980	4980	397
335	20240502	130500	229879855	4980	4980	4980	4980	0
336	20240502	130400	229879855	4980	4980	4980	4980	0
337	20240502	130300	229879855	4980	4980	4980	4980	0
338	20240502	130200	229879855	4980	4980	4980	4980	0
339	20240502	130100	229879855	4980	4980	4980	4980	0
340	20240502	130000	229879855	4980	4980	4980	4980	359
341	20240502	125900	228092035	4980	4980	4980	4980	50
342	20240502	125800	227843035	4980	4985	4985	4980	100
343	20240502	125700	227344985	4980	4980	4980	4980	307
344	20240502	125600	225816125	4975	4980	4980	4975	63
345	20240502	125500	225502510	4975	4975	4975	4975	0
346	20240502	125400	225502510	4975	4975	4975	4975	0
347	20240502	125300	225502510	4975	4975	4975	4975	0
348	20240502	125200	225502510	4975	4990	4990	4975	2658
349	20240502	125100	212268810	4990	4990	4990	4990	0
350	20240502	125000	212268810	4990	4990	4990	4990	50
351	20240502	124900	212019310	4990	4990	4990	4990	0
352	20240502	124800	212019310	4990	4990	4990	4990	2
353	20240502	124700	212009330	4990	4990	4990	4990	168
354	20240502	124600	211171010	4990	4990	4990	4990	0
355	20240502	124500	211171010	4990	4990	4990	4990	3
356	20240502	124400	211156040	4990	4990	4990	4990	2
357	20240502	124300	211146060	4990	4990	4990	4990	100
358	20240502	124200	210647060	4990	4990	4990	4990	99
359	20240502	124100	210153050	4990	4990	4990	4990	1022
360	20240502	124000	205053270	4990	4990	4990	4990	640
361	20240502	123900	201859670	4990	4990	4990	4990	24
362	20240502	123800	201739910	4990	4990	4990	4990	2
363	20240502	123700	201729930	4995	4995	4995	4995	0
364	20240502	123600	201729930	4995	4995	4995	4995	0
365	20240502	123500	201729930	4995	4995	4995	4995	0
366	20240502	123400	201729930	4995	4995	4995	4995	0
367	20240502	123300	201729930	4995	4995	4995	4995	0
368	20240502	123200	201729930	4995	4995	4995	4995	0
369	20240502	123100	201729930	4995	4995	4995	4995	10
370	20240502	123000	201679980	4995	4990	4995	4990	101
371	20240502	122900	201175535	4995	4995	4995	4995	0
372	20240502	122800	201175535	4995	4995	4995	4995	0
373	20240502	122700	201175535	4995	4995	4995	4995	0
374	20240502	122600	201175535	4995	4995	4995	4995	0
375	20240502	122500	201175535	4995	4995	4995	4995	0
376	20240502	122400	201175535	4995	4990	4995	4990	606
377	20240502	122300	198151575	4990	4985	4990	4980	51
378	20240502	122200	197897430	4985	4985	4985	4985	0
379	20240502	122100	197897430	4985	4985	4985	4985	0
380	20240502	122000	197897430	4985	4985	4985	4985	3
381	20240502	121900	197882475	4985	4985	4985	4985	0
382	20240502	121800	197882475	4985	4985	4985	4985	1
383	20240502	121700	197877490	4985	4985	4985	4985	7
384	20240502	121600	197842595	4995	4995	4995	4995	0
385	20240502	121500	197842595	4995	4995	4995	4995	0
386	20240502	121400	197842595	4995	4995	4995	4995	0
387	20240502	121300	197842595	4995	4995	4995	4995	0
388	20240502	121200	197842595	4995	4995	4995	4995	0
389	20240502	121100	197842595	4995	4995	4995	4995	0
390	20240502	121000	197842595	4995	4995	4995	4995	0
391	20240502	120900	197842595	4995	4995	4995	4995	0
392	20240502	120800	197842595	4995	4995	4995	4995	0
393	20240502	120700	197842595	4995	4995	4995	4995	0
394	20240502	120600	197842595	4995	4995	4995	4995	0
395	20240502	120500	197842595	4995	4990	4995	4990	239
396	20240502	120400	196649850	4975	4975	4975	4975	1
397	20240502	120300	196644875	4990	4975	4990	4975	10
398	20240502	120200	196595050	4975	4975	4975	4975	0
399	20240502	120100	196595050	4975	4980	4980	4975	24
400	20240502	120000	196475550	4975	4975	4975	4975	0
401	20240502	115900	196475550	4975	4975	4975	4975	196
402	20240502	115800	195500450	4975	4975	4975	4975	0
403	20240502	115700	195500450	4975	4975	4975	4975	0
404	20240502	115600	195500450	4975	4980	4980	4975	408
405	20240502	115500	193470645	4980	4980	4980	4980	1
406	20240502	115400	193465665	4975	4975	4975	4975	0
407	20240502	115300	193465665	4975	4975	4975	4975	1234
408	20240502	115200	187326515	4975	4975	4975	4975	300
409	20240502	115100	185834015	4975	4975	4975	4975	0
410	20240502	115000	185834015	4975	4975	4975	4975	0
411	20240502	114900	185834015	4975	4985	4985	4975	1459
412	20240502	114800	178574405	4980	4990	4990	4980	103
413	20240502	114700	178061430	4990	4990	4990	4990	3
414	20240502	114600	178046460	4980	4980	4980	4980	1
415	20240502	114500	178041480	4990	4985	4990	4980	1414
416	20240502	114400	170996565	4990	4990	4990	4990	5
417	20240502	114300	170971615	4985	4985	4985	4985	83
418	20240502	114200	170557860	4985	4985	4985	4985	30
419	20240502	114100	170408310	4985	4985	4985	4985	0
420	20240502	114000	170408310	4985	4985	4985	4985	0
421	20240502	113900	170408310	4985	4985	4985	4985	0
422	20240502	113800	170408310	4985	4985	4985	4985	0
423	20240502	113700	170408310	4985	4985	4985	4985	30
424	20240502	113600	170258760	4985	4985	4985	4985	172
425	20240502	113500	169401340	4990	4990	4990	4990	28
426	20240502	113400	169261620	4990	4990	4990	4990	0
427	20240502	113300	169261620	4990	4990	4990	4990	0
428	20240502	113200	169261620	4990	4990	4990	4990	0
429	20240502	113100	169261620	4990	4990	4990	4990	0
430	20240502	113000	169261620	4990	4990	4990	4990	1
431	20240502	112900	169256630	4985	4985	4985	4985	0
432	20240502	112800	169256630	4985	4985	4985	4985	0
433	20240502	112700	169256630	4985	4985	4985	4985	0
434	20240502	112600	169256630	4985	4985	4985	4985	0
435	20240502	112500	169256630	4985	4985	4985	4985	0
436	20240502	112400	169256630	4985	4985	4985	4985	6
437	20240502	112300	169226720	4980	4980	4980	4980	0
438	20240502	112200	169226720	4980	4980	4980	4980	4
439	20240502	112100	169206800	4980	4980	4980	4980	0
440	20240502	112000	169206800	4980	4985	4985	4980	50
441	20240502	111900	168957705	4985	4985	4985	4985	0
442	20240502	111800	168957705	4985	4985	4985	4985	0
443	20240502	111700	168957705	4985	4985	4985	4985	0
444	20240502	111600	168957705	4985	4985	4985	4985	32
445	20240502	111500	168798185	4985	4985	4985	4985	0
446	20240502	111400	168798185	4985	4985	4985	4985	10
447	20240502	111300	168748335	4985	4985	4985	4985	30
448	20240502	111200	168598785	4985	4985	4985	4985	0
449	20240502	111100	168598785	4985	4985	4985	4985	10
450	20240502	111000	168548935	4985	4985	4985	4985	4
451	20240502	110900	168528995	4985	4985	4985	4985	0
452	20240502	110800	168528995	4985	4985	4985	4985	10
453	20240502	110700	168479145	4985	4985	4985	4985	101
454	20240502	110600	167975660	4985	4990	4990	4985	42
455	20240502	110500	167766265	4985	4985	4985	4985	1
456	20240502	110400	167761280	4985	4985	4985	4985	0
457	20240502	110300	167761280	4985	4990	4990	4985	2898
458	20240502	110200	153302395	4990	4990	4990	4990	0
459	20240502	110100	153302395	4990	4990	4990	4990	29
460	20240502	110000	153157685	4990	4990	4990	4990	0
461	20240502	105900	153157685	4990	4990	4990	4990	0
462	20240502	105800	153157685	4990	4990	4990	4990	0
463	20240502	105700	153157685	4990	4990	4990	4990	0
464	20240502	105600	153157685	4990	4990	4990	4990	1
465	20240502	105500	153152695	4990	4990	4990	4990	3
466	20240502	105400	153137725	4985	4985	4985	4985	3
467	20240502	105300	153122770	4990	4990	4990	4990	0
468	20240502	105200	153122770	4990	4990	4990	4990	7
469	20240502	105100	153087840	4995	4995	4995	4995	0
470	20240502	105000	153087840	4995	4995	4995	4995	0
471	20240502	104900	153087840	4995	4995	4995	4995	0
472	20240502	104800	153087840	4995	4995	4995	4995	0
473	20240502	104700	153087840	4995	4995	4995	4995	1
474	20240502	104600	153082845	4995	4995	4995	4995	4
475	20240502	104500	153062865	4995	4995	4995	4995	0
476	20240502	104400	153062865	4995	4995	4995	4995	390
477	20240502	104300	151114815	4985	4985	4985	4985	0
478	20240502	104200	151114815	4985	4985	4985	4985	0
479	20240502	104100	151114815	4985	4985	4985	4985	100
480	20240502	104000	150616315	4980	4980	4980	4980	0
481	20240502	103900	150616315	4980	4980	4980	4980	10
482	20240502	103800	150566515	4980	4980	4980	4980	0
483	20240502	103700	150566515	4980	4980	4980	4980	115
484	20240502	103600	149993815	4975	4980	4980	4975	374
485	20240502	103500	148132045	4975	4985	4985	4975	725
486	20240502	103400	144519620	4980	4980	4980	4980	0
487	20240502	103300	144519620	4980	4980	4980	4980	80
488	20240502	103200	144121220	4980	4985	4985	4980	2
489	20240502	103100	144111255	4995	4995	4995	4995	0
490	20240502	103000	144111255	4995	4995	4995	4995	35
491	20240502	102900	143936430	4975	4975	4975	4975	0
492	20240502	102800	143936430	4975	4975	4975	4975	244
493	20240502	102700	142722530	4975	4975	4975	4975	0
494	20240502	102600	142722530	4975	4975	4975	4975	500
495	20240502	102500	140235030	4970	4970	4970	4970	0
496	20240502	102400	140235030	4970	4970	4970	4970	263
497	20240502	102300	138927920	4970	4970	4970	4970	121
498	20240502	102200	138326550	4970	4970	4970	4970	10
499	20240502	102100	138276850	4970	4970	4970	4970	0
500	20240502	102000	138276850	4970	4970	4970	4970	0
501	20240502	101900	138276850	4970	4995	4995	4970	1550
502	20240502	101800	130572040	4995	4995	4995	4995	1
503	20240502	101700	130567045	4975	4980	4980	4975	3000
504	20240502	101600	115641370	4980	4980	4980	4980	27
505	20240502	101500	115506910	4980	4980	4980	4980	201
506	20240502	101400	114505930	4980	4980	4980	4980	0
507	20240502	101300	114505930	4980	4980	4980	4980	1
508	20240502	101200	114500950	5010	5010	5010	5010	500
509	20240502	101100	111995950	5000	4980	5000	4980	1139
510	20240502	101000	106313730	4980	4980	4980	4980	300
511	20240502	100900	104819730	4980	4980	4980	4980	227
512	20240502	100800	103689270	4980	4980	4980	4980	0
513	20240502	100700	103689270	4980	4980	4980	4980	0
514	20240502	100600	103689270	4980	5000	5000	4980	71
515	20240502	100500	103335650	5000	5000	5000	5000	2
516	20240502	100400	103325650	5000	4990	5000	4990	52
517	20240502	100300	103066160	5000	5000	5000	5000	2
518	20240502	100200	103056160	4990	4990	4990	4990	81
519	20240502	100100	102651970	4990	4990	4990	4990	0
520	20240502	100000	102651970	4990	4990	4990	4990	0
521	20240502	095900	102651970	4990	4990	4990	4990	3
522	20240502	095800	102637000	5010	5020	5020	5000	472
523	20240502	095700	100267640	5020	4975	5020	4975	1101
524	20240502	095600	94751170	4975	4975	4975	4975	10
525	20240502	095500	94701420	4975	4975	4975	4975	1
526	20240502	095400	94696445	4975	4970	4975	4965	110
527	20240502	095300	94150145	4965	4965	4965	4965	0
528	20240502	095200	94150145	4965	4975	4975	4965	632
529	20240502	095100	91009585	4975	4975	4975	4975	31
530	20240502	095000	90855360	4975	4970	4975	4970	220
531	20240502	094900	89761910	4975	4975	4975	4975	0
532	20240502	094800	89761910	4975	4975	4975	4975	300
533	20240502	094700	88269410	4975	4975	4975	4975	10
534	20240502	094600	88219660	4975	4975	4975	4975	110
535	20240502	094500	87672410	4970	4975	4975	4970	11
536	20240502	094400	87617735	4970	4970	4970	4970	5
537	20240502	094300	87592885	4965	4970	4970	4965	111
538	20240502	094200	87041740	4965	4965	4965	4965	0
539	20240502	094100	87041740	4965	4965	4965	4965	304
540	20240502	094000	85532380	4980	4980	4980	4980	1
541	20240502	093900	85527400	4980	4970	4980	4970	71
542	20240502	093800	85174295	4970	4970	4970	4970	300
543	20240502	093700	83683295	4965	4965	4965	4965	313
544	20240502	093600	82129250	4960	4975	4975	4960	587
545	20240502	093500	79212020	4970	4970	4970	4970	0
546	20240502	093400	79212020	4970	4970	4970	4970	38
547	20240502	093300	79023160	4960	4960	4960	4960	1124
548	20240502	093200	73448120	4960	4955	4960	4955	466
549	20240502	093100	71137995	4960	4960	4960	4960	180
550	20240502	093000	70245195	4960	4960	4960	4960	108
551	20240502	092900	69709515	4955	4960	4960	4955	22
552	20240502	092800	69600400	4960	4960	4960	4960	537
553	20240502	092700	66936880	4960	4960	4960	4960	70
554	20240502	092600	66589680	4960	4960	4960	4960	110
555	20240502	092500	66044080	4955	4970	4970	4955	1394
556	20240502	092400	59126975	4970	5000	5000	4970	1492
557	20240502	092300	51696500	4990	4995	4995	4990	88
558	20240502	092200	51257375	4995	4995	4995	4995	4
559	20240502	092100	51237395	4990	4995	4995	4990	30
560	20240502	092000	51087680	4990	4990	4990	4990	56
561	20240502	091900	50808240	4990	4995	4995	4985	443
562	20240502	091800	48598715	4995	4995	4995	4990	352
563	20240502	091700	46840960	4990	4990	4990	4990	0
564	20240502	091600	46840960	4990	4990	4990	4990	0
565	20240502	091500	46840960	4990	4990	4990	4990	0
566	20240502	091400	46840960	4990	5020	5020	4985	1485
567	20240502	091300	39421410	5000	5010	5010	5000	719
568	20240502	091200	35821520	5010	5010	5010	5010	71
569	20240502	091100	35465810	5020	5010	5020	5000	190
570	20240502	091000	34515210	5010	5000	5010	5000	4
571	20240502	090900	34495200	5000	5010	5010	5000	1747
572	20240502	090800	25749310	5000	5000	5000	5000	200
573	20240502	090700	24749310	5000	5000	5000	5000	34
574	20240502	090600	24579310	5000	5000	5000	5000	699
575	20240502	090500	21084310	5000	5000	5000	5000	102
576	20240502	090400	20574310	5000	5010	5030	5000	200
577	20240502	090300	19571350	5010	4990	5010	4985	350
578	20240502	090200	17825400	4980	4980	4985	4980	310
579	20240502	090100	16280555	4980	4990	4990	4980	587
580	20240502	090000	13351545	4990	5040	5040	4980	2615