KissMeData/060240/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	194000	581109668	1605	1605	1605	1605	3527
3	20240502	193900	581109668	1605	1605	1605	1605	0
4	20240502	193800	581109668	1605	1605	1605	1605	0
5	20240502	193700	581109668	1605	1605	1605	1605	0
6	20240502	193600	581109668	1605	1605	1605	1605	0
7	20240502	193500	581109668	1605	1605	1605	1605	0
8	20240502	193400	581109668	1605	1605	1605	1605	0
9	20240502	193300	581109668	1605	1605	1605	1605	0
10	20240502	193200	581109668	1605	1605	1605	1605	0
11	20240502	193100	581109668	1605	1605	1605	1605	0
12	20240502	193000	581109668	1605	1605	1605	1605	0
13	20240502	192900	581109668	1605	1605	1605	1605	0
14	20240502	192800	581109668	1605	1605	1605	1605	0
15	20240502	192700	581109668	1605	1605	1605	1605	0
16	20240502	192600	581109668	1605	1605	1605	1605	0
17	20240502	192500	581109668	1605	1605	1605	1605	0
18	20240502	192400	581109668	1605	1605	1605	1605	0
19	20240502	192300	581109668	1605	1605	1605	1605	0
20	20240502	192200	581109668	1605	1605	1605	1605	0
21	20240502	192100	581109668	1605	1605	1605	1605	0
22	20240502	192000	581109668	1605	1605	1605	1605	0
23	20240502	191900	581109668	1605	1605	1605	1605	0
24	20240502	191800	581109668	1605	1605	1605	1605	0
25	20240502	191700	581109668	1605	1605	1605	1605	0
26	20240502	191600	581109668	1605	1605	1605	1605	0
27	20240502	191500	581109668	1605	1605	1605	1605	0
28	20240502	191400	581109668	1605	1605	1605	1605	0
29	20240502	191300	581109668	1605	1605	1605	1605	0
30	20240502	191200	581109668	1605	1605	1605	1605	0
31	20240502	191100	581109668	1605	1605	1605	1605	0
32	20240502	191000	581109668	1605	1605	1605	1605	3527
33	20240502	190900	581109668	1605	1605	1605	1605	0
34	20240502	190800	581109668	1605	1605	1605	1605	0
35	20240502	190700	581109668	1605	1605	1605	1605	0
36	20240502	190600	581109668	1605	1605	1605	1605	0
37	20240502	190500	581109668	1605	1605	1605	1605	0
38	20240502	190400	581109668	1605	1605	1605	1605	0
39	20240502	190300	581109668	1605	1605	1605	1605	0
40	20240502	190200	581109668	1605	1605	1605	1605	0
41	20240502	190100	581109668	1605	1605	1605	1605	0
42	20240502	190000	581109668	1605	1605	1605	1605	0
43	20240502	185900	581109668	1605	1605	1605	1605	0
44	20240502	185800	581109668	1605	1605	1605	1605	0
45	20240502	185700	581109668	1605	1605	1605	1605	0
46	20240502	185600	581109668	1605	1605	1605	1605	0
47	20240502	185500	581109668	1605	1605	1605	1605	0
48	20240502	185400	581109668	1605	1605	1605	1605	0
49	20240502	185300	581109668	1605	1605	1605	1605	0
50	20240502	185200	581109668	1605	1605	1605	1605	0
51	20240502	185100	581109668	1605	1605	1605	1605	0
52	20240502	185000	581109668	1605	1605	1605	1605	0
53	20240502	184900	581109668	1605	1605	1605	1605	0
54	20240502	184800	581109668	1605	1605	1605	1605	0
55	20240502	184700	581109668	1605	1605	1605	1605	0
56	20240502	184600	581109668	1605	1605	1605	1605	0
57	20240502	184500	581109668	1605	1605	1605	1605	0
58	20240502	184400	581109668	1605	1605	1605	1605	0
59	20240502	184300	581109668	1605	1605	1605	1605	0
60	20240502	184200	581109668	1605	1605	1605	1605	0
61	20240502	184100	581109668	1605	1605	1605	1605	0
62	20240502	184000	581109668	1605	1605	1605	1605	3527
63	20240502	183900	581109668	1605	1605	1605	1605	0
64	20240502	183800	581109668	1605	1605	1605	1605	0
65	20240502	183700	581109668	1605	1605	1605	1605	0
66	20240502	183600	581109668	1605	1605	1605	1605	0
67	20240502	183500	581109668	1605	1605	1605	1605	0
68	20240502	183400	581109668	1605	1605	1605	1605	0
69	20240502	183300	581109668	1605	1605	1605	1605	0
70	20240502	183200	581109668	1605	1605	1605	1605	0
71	20240502	183100	581109668	1605	1605	1605	1605	0
72	20240502	183000	581109668	1605	1605	1605	1605	0
73	20240502	182900	581109668	1605	1605	1605	1605	0
74	20240502	182800	581109668	1605	1605	1605	1605	0
75	20240502	182700	581109668	1605	1605	1605	1605	0
76	20240502	182600	581109668	1605	1605	1605	1605	0
77	20240502	182500	581109668	1605	1605	1605	1605	0
78	20240502	182400	581109668	1605	1605	1605	1605	0
79	20240502	182300	581109668	1605	1605	1605	1605	0
80	20240502	182200	581109668	1605	1605	1605	1605	0
81	20240502	182100	581109668	1605	1605	1605	1605	0
82	20240502	182000	581109668	1605	1605	1605	1605	0
83	20240502	181900	581109668	1605	1605	1605	1605	0
84	20240502	181800	581109668	1605	1605	1605	1605	0
85	20240502	181700	581109668	1605	1605	1605	1605	0
86	20240502	181600	581109668	1605	1605	1605	1605	0
87	20240502	181500	581109668	1605	1605	1605	1605	0
88	20240502	181400	581109668	1605	1605	1605	1605	0
89	20240502	181300	581109668	1605	1605	1605	1605	0
90	20240502	181200	581109668	1605	1605	1605	1605	0
91	20240502	181100	581109668	1605	1605	1605	1605	0
92	20240502	181000	581109668	1605	1605	1605	1605	3527
93	20240502	180900	581109668	1605	1605	1605	1605	0
94	20240502	180800	581109668	1605	1605	1605	1605	0
95	20240502	180700	581109668	1605	1605	1605	1605	0
96	20240502	180600	581109668	1605	1605	1605	1605	0
97	20240502	180500	581109668	1605	1605	1605	1605	0
98	20240502	180400	581109668	1605	1605	1605	1605	0
99	20240502	180300	581109668	1605	1605	1605	1605	0
100	20240502	180200	581109668	1605	1605	1605	1605	0
101	20240502	180100	581109668	1605	1605	1605	1605	0
102	20240502	180000	581109668	1605	1605	1605	1605	0
103	20240502	175900	581109668	1605	1605	1605	1605	0
104	20240502	175800	581109668	1605	1605	1605	1605	0
105	20240502	175700	581109668	1605	1605	1605	1605	0
106	20240502	175600	581109668	1605	1605	1605	1605	0
107	20240502	175500	581109668	1605	1605	1605	1605	0
108	20240502	175400	581109668	1605	1605	1605	1605	0
109	20240502	175300	581109668	1605	1605	1605	1605	0
110	20240502	175200	581109668	1605	1605	1605	1605	0
111	20240502	175100	581109668	1605	1605	1605	1605	0
112	20240502	175000	581109668	1605	1605	1605	1605	0
113	20240502	174900	581109668	1605	1605	1605	1605	0
114	20240502	174800	581109668	1605	1605	1605	1605	0
115	20240502	174700	581109668	1605	1605	1605	1605	0
116	20240502	174600	581109668	1605	1605	1605	1605	0
117	20240502	174500	581109668	1605	1605	1605	1605	0
118	20240502	174400	581109668	1605	1605	1605	1605	0
119	20240502	174300	581109668	1605	1605	1605	1605	0
120	20240502	174200	581109668	1605	1605	1605	1605	0
121	20240502	174100	581109668	1605	1605	1605	1605	0
122	20240502	174000	581109668	1605	1605	1605	1605	3527
123	20240502	173900	581109668	1605	1605	1605	1605	0
124	20240502	173800	581109668	1605	1605	1605	1605	0
125	20240502	173700	581109668	1605	1605	1605	1605	0
126	20240502	173600	581109668	1605	1605	1605	1605	0
127	20240502	173500	581109668	1605	1605	1605	1605	0
128	20240502	173400	581109668	1605	1605	1605	1605	0
129	20240502	173300	581109668	1605	1605	1605	1605	0
130	20240502	173200	581109668	1605	1605	1605	1605	0
131	20240502	173100	581109668	1605	1605	1605	1605	0
132	20240502	173000	581109668	1605	1605	1605	1605	0
133	20240502	172900	581109668	1605	1605	1605	1605	0
134	20240502	172800	581109668	1605	1605	1605	1605	0
135	20240502	172700	581109668	1605	1605	1605	1605	0
136	20240502	172600	581109668	1605	1605	1605	1605	0
137	20240502	172500	581109668	1605	1605	1605	1605	0
138	20240502	172400	581109668	1605	1605	1605	1605	0
139	20240502	172300	581109668	1605	1605	1605	1605	0
140	20240502	172200	581109668	1605	1605	1605	1605	0
141	20240502	172100	581109668	1605	1605	1605	1605	0
142	20240502	172000	581109668	1605	1605	1605	1605	0
143	20240502	171900	581109668	1605	1605	1605	1605	0
144	20240502	171800	581109668	1605	1605	1605	1605	0
145	20240502	171700	581109668	1605	1605	1605	1605	0
146	20240502	171600	581109668	1605	1605	1605	1605	0
147	20240502	171500	581109668	1605	1605	1605	1605	0
148	20240502	171400	581109668	1605	1605	1605	1605	0
149	20240502	171300	581109668	1605	1605	1605	1605	0
150	20240502	171200	581109668	1605	1605	1605	1605	0
151	20240502	171100	581109668	1605	1605	1605	1605	0
152	20240502	171000	581109668	1605	1605	1605	1605	3527
153	20240502	170900	581109668	1605	1605	1605	1605	0
154	20240502	170800	581109668	1605	1605	1605	1605	0
155	20240502	170700	581109668	1605	1605	1605	1605	0
156	20240502	170600	581109668	1605	1605	1605	1605	0
157	20240502	170500	581109668	1605	1605	1605	1605	0
158	20240502	170400	581109668	1605	1605	1605	1605	0
159	20240502	170300	581109668	1605	1605	1605	1605	0
160	20240502	170200	581109668	1605	1605	1605	1605	0
161	20240502	170100	581109668	1605	1605	1605	1605	0
162	20240502	170000	581109668	1605	1605	1605	1605	0
163	20240502	165900	581109668	1605	1605	1605	1605	0
164	20240502	165800	581109668	1605	1605	1605	1605	0
165	20240502	165700	581109668	1605	1605	1605	1605	0
166	20240502	165600	581109668	1605	1605	1605	1605	0
167	20240502	165500	581109668	1605	1605	1605	1605	0
168	20240502	165400	581109668	1605	1605	1605	1605	0
169	20240502	165300	581109668	1605	1605	1605	1605	0
170	20240502	165200	581109668	1605	1605	1605	1605	0
171	20240502	165100	581109668	1605	1605	1605	1605	0
172	20240502	165000	581109668	1605	1605	1605	1605	0
173	20240502	164900	581109668	1605	1605	1605	1605	0
174	20240502	164800	581109668	1605	1605	1605	1605	0
175	20240502	164700	581109668	1605	1605	1605	1605	0
176	20240502	164600	581109668	1605	1605	1605	1605	0
177	20240502	164500	581109668	1605	1605	1605	1605	0
178	20240502	164400	581109668	1605	1605	1605	1605	0
179	20240502	164300	581109668	1605	1605	1605	1605	0
180	20240502	164200	581109668	1605	1605	1605	1605	0
181	20240502	164100	581109668	1605	1605	1605	1605	0
182	20240502	164000	581109668	1605	1605	1605	1605	3527
183	20240502	163900	581109668	1605	1605	1605	1605	0
184	20240502	163800	581109668	1605	1605	1605	1605	0
185	20240502	163700	581109668	1605	1605	1605	1605	0
186	20240502	163600	581109668	1605	1605	1605	1605	0
187	20240502	163500	581109668	1605	1605	1605	1605	0
188	20240502	163400	581109668	1605	1605	1605	1605	0
189	20240502	163300	581109668	1605	1605	1605	1605	0
190	20240502	163200	581109668	1605	1605	1605	1605	0
191	20240502	163100	581109668	1605	1605	1605	1605	0
192	20240502	163000	581109668	1605	1605	1605	1605	0
193	20240502	162900	581109668	1605	1605	1605	1605	0
194	20240502	162800	581109668	1605	1605	1605	1605	0
195	20240502	162700	581109668	1605	1605	1605	1605	0
196	20240502	162600	581109668	1605	1605	1605	1605	0
197	20240502	162500	581109668	1605	1605	1605	1605	0
198	20240502	162400	581109668	1605	1605	1605	1605	0
199	20240502	162300	581109668	1605	1605	1605	1605	0
200	20240502	162200	581109668	1605	1605	1605	1605	0
201	20240502	162100	581109668	1605	1605	1605	1605	0
202	20240502	162000	581109668	1605	1605	1605	1605	0
203	20240502	161900	581109668	1605	1605	1605	1605	0
204	20240502	161800	581109668	1605	1605	1605	1605	0
205	20240502	161700	581109668	1605	1605	1605	1605	0
206	20240502	161600	581109668	1605	1605	1605	1605	0
207	20240502	161500	581109668	1605	1605	1605	1605	0
208	20240502	161400	581109668	1605	1605	1605	1605	0
209	20240502	161300	581109668	1605	1605	1605	1605	0
210	20240502	161200	581109668	1605	1605	1605	1605	0
211	20240502	161100	581109668	1605	1605	1605	1605	0
212	20240502	161000	581109668	1605	1605	1605	1605	3527
213	20240502	160900	581109668	1605	1605	1605	1605	0
214	20240502	160800	581109668	1605	1605	1605	1605	0
215	20240502	160700	581109668	1605	1605	1605	1605	0
216	20240502	160600	581109668	1605	1605	1605	1605	0
217	20240502	160500	581109668	1605	1605	1605	1605	0
218	20240502	160400	581109668	1605	1605	1605	1605	0
219	20240502	160300	581109668	1605	1605	1605	1605	0
220	20240502	160200	581109668	1605	1605	1605	1605	0
221	20240502	160100	581109668	1605	1605	1605	1605	0
222	20240502	160000	581109668	1605	1605	1605	1605	0
223	20240502	155900	581109668	1605	1605	1605	1605	0
224	20240502	155800	581109668	1605	1605	1605	1605	0
225	20240502	155700	581109668	1605	1605	1605	1605	0
226	20240502	155600	581109668	1605	1605	1605	1605	0
227	20240502	155500	581109668	1605	1605	1605	1605	0
228	20240502	155400	581109668	1605	1605	1605	1605	0
229	20240502	155300	581109668	1605	1605	1605	1605	0
230	20240502	155200	581109668	1605	1605	1605	1605	0
231	20240502	155100	581109668	1605	1605	1605	1605	0
232	20240502	155000	581109668	1605	1605	1605	1605	0
233	20240502	154900	581109668	1605	1605	1605	1605	0
234	20240502	154800	581109668	1605	1605	1605	1605	0
235	20240502	154700	581109668	1605	1605	1605	1605	0
236	20240502	154600	581109668	1605	1605	1605	1605	0
237	20240502	154500	581109668	1605	1605	1605	1605	0
238	20240502	154400	581109668	1605	1605	1605	1605	0
239	20240502	154300	581109668	1605	1605	1605	1605	0
240	20240502	154200	581109668	1605	1605	1605	1605	0
241	20240502	154100	581109668	1605	1605	1605	1605	0
242	20240502	154000	581109668	1605	1605	1605	1605	3527
243	20240502	153900	581109668	1605	1605	1605	1605	0
244	20240502	153800	581109668	1605	1605	1605	1605	0
245	20240502	153700	581109668	1605	1605	1605	1605	0
246	20240502	153600	581109668	1605	1605	1605	1605	0
247	20240502	153500	581109668	1605	1605	1605	1605	0
248	20240502	153400	581109668	1605	1605	1605	1605	0
249	20240502	153300	581109668	1605	1605	1605	1605	0
250	20240502	153200	581109668	1605	1605	1605	1605	0
251	20240502	153100	581109668	1605	1605	1605	1605	0
252	20240502	153000	581109668	1605	1605	1605	1605	3527
253	20240502	152900	575448833	1611	1611	1611	1611	0
254	20240502	152800	575448833	1611	1611	1611	1611	0
255	20240502	152700	575448833	1611	1611	1611	1611	0
256	20240502	152600	575448833	1611	1611	1611	1611	0
257	20240502	152500	575448833	1611	1611	1611	1611	0
258	20240502	152400	575448833	1611	1611	1611	1611	0
259	20240502	152300	575448833	1611	1611	1611	1611	0
260	20240502	152200	575448833	1611	1611	1611	1611	0
261	20240502	152100	575448833	1611	1611	1611	1611	0
262	20240502	152000	575448833	1611	1611	1611	1611	0
263	20240502	151900	575448833	1611	1605	1611	1604	3912
264	20240502	151800	569168098	1604	1604	1604	1604	50
265	20240502	151700	569087898	1604	1605	1605	1604	870
266	20240502	151600	567691598	1605	1604	1605	1603	2404
267	20240502	151500	563834429	1603	1605	1605	1603	302
268	20240502	151400	563350173	1604	1603	1604	1603	3
269	20240502	151300	563345362	1603	1603	1603	1603	2
270	20240502	151200	563342156	1605	1605	1605	1604	866
271	20240502	151100	561952289	1605	1604	1605	1604	129
272	20240502	151000	561745372	1604	1604	1604	1604	564
273	20240502	150900	560840716	1604	1605	1605	1604	709
274	20240502	150800	559702772	1604	1604	1605	1604	4
275	20240502	150700	559696355	1605	1605	1605	1605	4
276	20240502	150600	559689935	1605	1605	1605	1605	0
277	20240502	150500	559689935	1605	1605	1605	1605	0
278	20240502	150400	559689935	1605	1610	1610	1605	4082
279	20240502	150300	553118535	1611	1611	1611	1611	2
280	20240502	150200	553115313	1611	1611	1611	1611	0
281	20240502	150100	553115313	1611	1610	1611	1610	392
282	20240502	150000	552484143	1610	1609	1610	1609	2
283	20240502	145900	552480924	1604	1604	1604	1604	0
284	20240502	145800	552480924	1604	1608	1608	1604	119
285	20240502	145700	552290039	1609	1609	1609	1609	0
286	20240502	145600	552290039	1609	1610	1610	1609	930
287	20240502	145500	550792740	1611	1611	1611	1611	0
288	20240502	145400	550792740	1611	1610	1611	1610	954
289	20240502	145300	549256798	1610	1609	1610	1609	89
290	20240502	145200	549113596	1609	1609	1609	1609	0
291	20240502	145100	549113596	1609	1609	1609	1609	1
292	20240502	145000	549111987	1603	1603	1603	1603	0
293	20240502	144900	549111987	1603	1603	1603	1603	2
294	20240502	144800	549108781	1609	1609	1609	1609	0
295	20240502	144700	549108781	1609	1609	1609	1609	1
296	20240502	144600	549107172	1602	1609	1609	1602	32
297	20240502	144500	549055698	1609	1609	1609	1609	14
298	20240502	144400	549033172	1609	1609	1609	1609	0
299	20240502	144300	549033172	1609	1609	1609	1609	0
300	20240502	144200	549033172	1609	1609	1609	1609	0
301	20240502	144100	549033172	1609	1601	1609	1600	136
302	20240502	144000	548815463	1610	1610	1610	1610	0
303	20240502	143900	548815463	1610	1609	1610	1609	3612
304	20240502	143800	543003754	1609	1609	1609	1609	0
305	20240502	143700	543003754	1609	1609	1609	1609	1
306	20240502	143600	543002145	1599	1599	1599	1599	3935
307	20240502	143500	536710080	1599	1599	1599	1599	41
308	20240502	143400	536644521	1598	1598	1598	1598	2
309	20240502	143300	536641325	1599	1599	1599	1599	10
310	20240502	143200	536625335	1598	1598	1598	1598	0
311	20240502	143100	536625335	1598	1598	1598	1598	1
312	20240502	143000	536623737	1598	1598	1598	1598	0
313	20240502	142900	536623737	1598	1598	1598	1598	0
314	20240502	142800	536623737	1598	1599	1599	1598	350
315	20240502	142700	536064137	1597	1597	1597	1597	20
316	20240502	142600	536032197	1597	1598	1598	1597	9207
317	20240502	142500	521324594	1599	1598	1599	1598	5204
318	20240502	142400	513006597	1599	1599	1599	1599	7449
319	20240502	142300	501095646	1599	1600	1600	1599	2284
320	20240502	142200	497441396	1600	1601	1601	1600	2543
321	20240502	142100	493371797	1601	1601	1601	1601	0
322	20240502	142000	493371797	1601	1601	1601	1601	1
323	20240502	141900	493370196	1603	1603	1603	1603	50
324	20240502	141800	493290046	1600	1600	1600	1600	0
325	20240502	141700	493290046	1600	1600	1600	1600	499
326	20240502	141600	492491646	1600	1600	1600	1600	900
327	20240502	141500	491051646	1600	1604	1604	1600	3
328	20240502	141400	491046842	1600	1600	1600	1600	0
329	20240502	141300	491046842	1600	1604	1604	1600	10081
330	20240502	141200	474908580	1604	1603	1604	1603	1000
331	20240502	141100	473305180	1604	1604	1604	1604	700
332	20240502	141000	472182380	1603	1605	1605	1603	2270
333	20240502	140900	468541253	1606	1606	1606	1606	699
334	20240502	140800	467418659	1610	1610	1610	1610	1
335	20240502	140700	467417049	1610	1610	1610	1610	2
336	20240502	140600	467413829	1608	1606	1608	1606	51
337	20240502	140500	467331823	1610	1610	1610	1610	223
338	20240502	140400	466972793	1611	1611	1611	1611	0
339	20240502	140300	466972793	1611	1611	1611	1611	0
340	20240502	140200	466972793	1611	1609	1611	1608	1599
341	20240502	140100	464399997	1609	1609	1609	1609	0
342	20240502	140000	464399997	1609	1609	1609	1609	1
343	20240502	135900	464398388	1611	1611	1611	1611	0
344	20240502	135800	464398388	1611	1611	1611	1611	0
345	20240502	135700	464398388	1611	1611	1611	1611	0
346	20240502	135600	464398388	1611	1611	1611	1611	0
347	20240502	135500	464398388	1611	1611	1611	1611	18
348	20240502	135400	464369390	1611	1611	1611	1611	0
349	20240502	135300	464369390	1611	1611	1611	1611	0
350	20240502	135200	464369390	1611	1611	1611	1611	300
351	20240502	135100	463886090	1611	1611	1611	1611	0
352	20240502	135000	463886090	1611	1611	1611	1611	650
353	20240502	134900	462838940	1611	1611	1611	1611	0
354	20240502	134800	462838940	1611	1611	1611	1611	1
355	20240502	134700	462837329	1611	1611	1611	1611	10
356	20240502	134600	462821219	1611	1611	1611	1611	0
357	20240502	134500	462821219	1611	1611	1611	1611	0
358	20240502	134400	462821219	1611	1611	1611	1610	13
359	20240502	134300	462800277	1603	1603	1603	1603	44
360	20240502	134200	462729745	1611	1611	1611	1611	0
361	20240502	134100	462729745	1611	1611	1611	1611	0
362	20240502	134000	462729745	1611	1611	1611	1611	0
363	20240502	133900	462729745	1611	1611	1611	1611	0
364	20240502	133800	462729745	1611	1611	1611	1611	0
365	20240502	133700	462729745	1611	1611	1611	1611	391
366	20240502	133600	462099844	1611	1611	1611	1611	0
367	20240502	133500	462099844	1611	1611	1611	1611	21
368	20240502	133400	462066013	1611	1611	1611	1611	0
369	20240502	133300	462066013	1611	1611	1611	1611	5
370	20240502	133200	462057958	1611	1610	1611	1610	1500
371	20240502	133100	459642696	1602	1603	1603	1602	200
372	20240502	133000	459322144	1610	1610	1610	1610	8
373	20240502	132900	459309264	1610	1610	1610	1610	0
374	20240502	132800	459309264	1610	1610	1610	1610	0
375	20240502	132700	459309264	1610	1610	1610	1610	0
376	20240502	132600	459309264	1610	1610	1610	1610	1001
377	20240502	132500	457697654	1610	1610	1610	1610	0
378	20240502	132400	457697654	1610	1610	1610	1610	0
379	20240502	132300	457697654	1610	1610	1610	1610	0
380	20240502	132200	457697654	1610	1610	1610	1610	0
381	20240502	132100	457697654	1610	1610	1610	1610	252
382	20240502	132000	457291934	1610	1610	1610	1610	0
383	20240502	131900	457291934	1610	1610	1610	1610	0
384	20240502	131800	457291934	1610	1610	1610	1610	0
385	20240502	131700	457291934	1610	1610	1610	1610	0
386	20240502	131600	457291934	1610	1611	1611	1610	3001
387	20240502	131500	452457324	1611	1608	1611	1608	2
388	20240502	131400	452454105	1605	1605	1605	1605	0
389	20240502	131300	452454105	1605	1605	1605	1605	0
390	20240502	131200	452454105	1605	1605	1605	1605	0
391	20240502	131100	452454105	1605	1602	1605	1602	3578
392	20240502	131000	446712567	1600	1599	1600	1599	488
393	20240502	130900	445931980	1598	1598	1598	1598	8
394	20240502	130800	445919196	1594	1594	1594	1594	0
395	20240502	130700	445919196	1594	1594	1594	1594	2
396	20240502	130600	445916008	1600	1600	1600	1600	0
397	20240502	130500	445916008	1600	1599	1600	1599	1267
398	20240502	130400	443889813	1598	1598	1600	1598	1032
399	20240502	130300	442240673	1598	1598	1598	1598	0
400	20240502	130200	442240673	1598	1597	1598	1590	3982
401	20240502	130100	435896137	1605	1605	1605	1605	1
402	20240502	130000	435894532	1598	1598	1598	1598	20
403	20240502	125900	435862572	1598	1598	1598	1598	710
404	20240502	125800	434727992	1598	1597	1598	1597	53
405	20240502	125700	434643341	1598	1598	1598	1598	1
406	20240502	125600	434641743	1597	1597	1597	1597	740
407	20240502	125500	433459963	1597	1597	1597	1597	110
408	20240502	125400	433284293	1597	1597	1597	1597	1000
409	20240502	125300	431687293	1597	1596	1597	1596	228
410	20240502	125200	431323355	1597	1597	1597	1597	313
411	20240502	125100	430823494	1597	1596	1597	1596	300
412	20240502	125000	430344494	1598	1598	1598	1598	0
413	20240502	124900	430344494	1598	1598	1598	1598	188
414	20240502	124800	430044070	1595	1598	1598	1595	1159
415	20240502	124700	428194367	1598	1599	1599	1598	226
416	20240502	124600	427833108	1601	1601	1601	1601	66
417	20240502	124500	427727442	1599	1601	1601	1599	15995
418	20240502	124400	402133979	1602	1602	1602	1602	0
419	20240502	124300	402133979	1602	1602	1602	1602	0
420	20240502	124200	402133979	1602	1602	1602	1602	0
421	20240502	124100	402133979	1602	1602	1602	1602	0
422	20240502	124000	402133979	1602	1602	1602	1602	0
423	20240502	123900	402133979	1602	1602	1602	1602	0
424	20240502	123800	402133979	1602	1602	1602	1602	0
425	20240502	123700	402133979	1602	1602	1602	1602	455
426	20240502	123600	401405069	1602	1602	1602	1602	1200
427	20240502	123500	399482669	1605	1605	1605	1605	0
428	20240502	123400	399482669	1605	1605	1605	1605	0
429	20240502	123300	399482669	1605	1605	1605	1605	0
430	20240502	123200	399482669	1605	1605	1605	1605	761
431	20240502	123100	398261264	1605	1605	1605	1605	0
432	20240502	123000	398261264	1605	1605	1605	1605	1
433	20240502	122900	398259659	1605	1605	1605	1605	0
434	20240502	122800	398259659	1605	1605	1605	1605	791
435	20240502	122700	396990104	1605	1605	1605	1605	0
436	20240502	122600	396990104	1605	1605	1605	1605	1
437	20240502	122500	396988499	1601	1601	1601	1601	0
438	20240502	122400	396988499	1601	1602	1602	1601	1500
439	20240502	122300	394586639	1605	1605	1605	1605	0
440	20240502	122200	394586639	1605	1605	1605	1605	0
441	20240502	122100	394586639	1605	1605	1605	1605	48
442	20240502	122000	394509599	1602	1603	1603	1602	606
443	20240502	121900	393538747	1605	1605	1605	1605	0
444	20240502	121800	393538747	1605	1605	1605	1605	100
445	20240502	121700	393378247	1603	1603	1603	1603	0
446	20240502	121600	393378247	1603	1603	1603	1603	152
447	20240502	121500	393134591	1603	1603	1603	1603	0
448	20240502	121400	393134591	1603	1603	1603	1603	0
449	20240502	121300	393134591	1603	1604	1604	1603	1308
450	20240502	121200	391037767	1605	1605	1605	1605	10
451	20240502	121100	391021717	1605	1605	1605	1605	17
452	20240502	121000	390994432	1603	1603	1603	1603	1
453	20240502	120900	390992829	1605	1605	1605	1605	0
454	20240502	120800	390992829	1605	1605	1605	1605	0
455	20240502	120700	390992829	1605	1605	1605	1605	0
456	20240502	120600	390992829	1605	1604	1605	1603	435
457	20240502	120500	390295473	1604	1614	1614	1604	7955
458	20240502	120400	377480497	1614	1614	1614	1614	0
459	20240502	120300	377480497	1614	1614	1614	1614	798
460	20240502	120200	376192525	1614	1614	1614	1614	954
461	20240502	120100	374652769	1614	1610	1614	1610	10003
462	20240502	120000	358547819	1610	1610	1610	1610	2
463	20240502	115900	358544599	1604	1604	1604	1604	166
464	20240502	115800	358278335	1602	1602	1602	1602	0
465	20240502	115700	358278335	1602	1602	1602	1602	0
466	20240502	115600	358278335	1602	1602	1602	1602	700
467	20240502	115500	357156935	1602	1602	1602	1602	0
468	20240502	115400	357156935	1602	1602	1602	1602	1
469	20240502	115300	357155333	1608	1608	1608	1608	200
470	20240502	115200	356833733	1608	1608	1608	1608	147
471	20240502	115100	356597357	1601	1601	1601	1601	0
472	20240502	115000	356597357	1601	1601	1601	1601	0
473	20240502	114900	356597357	1601	1601	1601	1601	0
474	20240502	114800	356597357	1601	1601	1601	1601	0
475	20240502	114700	356597357	1601	1601	1601	1601	521
476	20240502	114600	355763236	1600	1600	1600	1600	960
477	20240502	114500	354227236	1600	1600	1600	1600	0
478	20240502	114400	354227236	1600	1600	1600	1600	478
479	20240502	114300	353462436	1600	1600	1600	1600	600
480	20240502	114200	352502436	1600	1600	1600	1600	33
481	20240502	114100	352449636	1600	1600	1600	1600	1
482	20240502	114000	352448036	1600	1600	1600	1600	516
483	20240502	113900	351622436	1600	1600	1600	1600	30
484	20240502	113800	351574436	1600	1609	1609	1600	8944
485	20240502	113700	337261376	1609	1609	1609	1609	0
486	20240502	113600	337261376	1609	1609	1609	1609	1000
487	20240502	113500	335652376	1610	1609	1610	1609	50
488	20240502	113400	335571901	1614	1614	1614	1614	0
489	20240502	113300	335571901	1614	1613	1614	1613	2000
490	20240502	113200	332344431	1614	1614	1614	1614	0
491	20240502	113100	332344431	1614	1608	1614	1602	10124
492	20240502	113000	316093980	1606	1606	1606	1606	0
493	20240502	112900	316093980	1606	1606	1606	1606	0
494	20240502	112800	316093980	1606	1606	1606	1606	80
495	20240502	112700	315965500	1606	1606	1606	1606	0
496	20240502	112600	315965500	1606	1606	1606	1606	0
497	20240502	112500	315965500	1606	1606	1606	1606	739
498	20240502	112400	314778666	1606	1609	1609	1606	624
499	20240502	112300	313775313	1610	1610	1610	1610	198
500	20240502	112200	313456533	1610	1610	1610	1610	106
501	20240502	112100	313285873	1610	1610	1610	1610	200
502	20240502	112000	312963873	1610	1609	1610	1609	1122
503	20240502	111900	311158559	1609	1612	1612	1606	1907
504	20240502	111800	308091007	1615	1615	1615	1615	0
505	20240502	111700	308091007	1615	1618	1618	1615	1950
506	20240502	111600	304940857	1615	1613	1615	1613	6000
507	20240502	111500	295251081	1613	1613	1613	1611	254
508	20240502	111400	294841819	1613	1613	1613	1613	200
509	20240502	111300	294519219	1611	1611	1611	1611	0
510	20240502	111200	294519219	1611	1615	1615	1611	816
511	20240502	111100	293203003	1619	1619	1619	1619	0
512	20240502	111000	293203003	1619	1619	1619	1619	120
513	20240502	110900	293008723	1619	1619	1619	1619	62
514	20240502	110800	292908345	1619	1619	1619	1619	0
515	20240502	110700	292908345	1619	1619	1619	1619	2
516	20240502	110600	292905107	1617	1617	1617	1617	110
517	20240502	110500	292727237	1620	1620	1620	1620	0
518	20240502	110400	292727237	1620	1620	1620	1620	313
519	20240502	110300	292220177	1620	1620	1620	1620	198
520	20240502	110200	291899417	1610	1620	1620	1610	134
521	20240502	110100	291683293	1611	1620	1620	1611	503
522	20240502	110000	290872873	1620	1618	1620	1618	2295
523	20240502	105900	287156152	1619	1619	1619	1619	0
524	20240502	105800	287156152	1619	1619	1619	1619	173
525	20240502	105700	286876065	1619	1619	1619	1619	0
526	20240502	105600	286876065	1619	1618	1619	1618	236
527	20240502	105500	286494174	1618	1617	1618	1610	901
528	20240502	105400	285039353	1617	1617	1617	1617	300
529	20240502	105300	284554253	1617	1617	1617	1617	406
530	20240502	105200	283897751	1617	1618	1618	1610	1474
531	20240502	105100	281524530	1611	1611	1611	1610	300
532	20240502	105000	281041330	1610	1610	1610	1610	0
533	20240502	104900	281041330	1610	1623	1623	1610	4122
534	20240502	104800	274401858	1624	1624	1624	1624	1
535	20240502	104700	274400234	1624	1610	1625	1610	346
536	20240502	104600	273843131	1610	1620	1620	1610	5886
537	20240502	104500	264349303	1620	1620	1620	1620	1311
538	20240502	104400	262225483	1620	1620	1620	1620	1000
539	20240502	104300	260605483	1620	1630	1630	1612	2837
540	20240502	104200	256021411	1620	1620	1620	1620	0
541	20240502	104100	256021411	1620	1621	1621	1620	3000
542	20240502	104000	251160295	1620	1631	1631	1620	1641
543	20240502	103900	248493051	1640	1640	1640	1640	0
544	20240502	103800	248493051	1640	1633	1642	1630	2222
545	20240502	103700	244866229	1647	1647	1647	1647	1
546	20240502	103600	244864582	1647	1647	1647	1647	0
547	20240502	103500	244864582	1647	1636	1647	1632	5001
548	20240502	103400	236697008	1636	1636	1636	1636	2281
549	20240502	103300	232965292	1632	1636	1636	1632	1762
550	20240502	103200	230085051	1636	1636	1636	1636	3000
551	20240502	103100	225177051	1636	1656	1656	1636	5010
552	20240502	103000	216958468	1656	1643	1656	1643	3173
553	20240502	102900	211724950	1642	1636	1642	1636	176
554	20240502	102800	211436474	1636	1636	1636	1636	0
555	20240502	102700	211436474	1636	1636	1636	1636	100
556	20240502	102600	211272874	1635	1640	1640	1635	4000
557	20240502	102500	204730275	1649	1649	1649	1649	0
558	20240502	102400	204730275	1649	1641	1649	1635	3201
559	20240502	102300	199483038	1641	1641	1641	1641	300
560	20240502	102200	198990738	1641	1638	1641	1635	3104
561	20240502	102100	193913678	1638	1640	1640	1638	176
562	20240502	102000	193625379	1639	1640	1640	1639	27
563	20240502	101900	193581105	1638	1638	1638	1638	1881
564	20240502	101800	190500027	1638	1640	1641	1637	3291
565	20240502	101700	185103546	1640	1645	1645	1640	5000
566	20240502	101600	176894385	1647	1647	1647	1647	0
567	20240502	101500	176894385	1647	1647	1647	1647	98
568	20240502	101400	176732979	1647	1647	1647	1647	370
569	20240502	101300	176123589	1647	1647	1647	1647	0
570	20240502	101200	176123589	1647	1647	1647	1647	0
571	20240502	101100	176123589	1647	1647	1647	1647	0
572	20240502	101000	176123589	1647	1648	1648	1647	121
573	20240502	100900	175924301	1650	1650	1650	1650	1
574	20240502	100800	175922651	1648	1650	1650	1648	30
575	20240502	100700	175873181	1650	1650	1650	1650	0
576	20240502	100600	175873181	1650	1645	1650	1645	2256
577	20240502	100500	172161646	1645	1645	1645	1645	0
578	20240502	100400	172161646	1645	1645	1645	1645	2
579	20240502	100300	172158356	1645	1643	1645	1640	1682
580	20240502	100200	169396783	1643	1643	1643	1643	112
581	20240502	100100	169212767	1643	1644	1644	1643	307
582	20240502	100000	168708163	1645	1650	1650	1645	658
583	20240502	095900	167625498	1646	1646	1649	1646	434
584	20240502	095800	166911062	1647	1649	1649	1647	88
585	20240502	095700	166766071	1648	1648	1648	1648	0
586	20240502	095600	166766071	1648	1650	1650	1648	6381
587	20240502	095500	156246232	1649	1652	1652	1649	1187
588	20240502	095400	154286834	1653	1653	1653	1653	0
589	20240502	095300	154286834	1653	1662	1662	1653	23
590	20240502	095200	154248764	1662	1661	1662	1660	3
591	20240502	095100	154243781	1666	1666	1666	1666	0
592	20240502	095000	154243781	1666	1666	1666	1666	100
593	20240502	094900	154077181	1668	1657	1668	1657	1000
594	20240502	094800	152413240	1653	1653	1653	1653	1
595	20240502	094700	152411587	1656	1668	1668	1656	468
596	20240502	094600	151635915	1668	1668	1668	1668	0
597	20240502	094500	151635915	1668	1665	1668	1665	450
598	20240502	094400	150886365	1662	1662	1662	1662	1
599	20240502	094300	150884703	1650	1650	1650	1650	0
600	20240502	094200	150884703	1650	1655	1655	1650	3000
601	20240502	094100	145928736	1655	1655	1655	1655	110
602	20240502	094000	145746686	1655	1652	1655	1652	753
603	20240502	093900	144500693	1651	1651	1651	1651	62
604	20240502	093800	144398331	1651	1652	1652	1651	138
605	20240502	093700	144170393	1652	1652	1652	1652	99
606	20240502	093600	144006845	1653	1654	1654	1653	50
607	20240502	093500	143924185	1654	1654	1654	1654	4
608	20240502	093400	143917569	1654	1654	1654	1654	121
609	20240502	093300	143717435	1655	1653	1655	1653	53
610	20240502	093200	143629749	1655	1655	1655	1655	0
611	20240502	093100	143629749	1655	1655	1655	1655	2
612	20240502	093000	143626439	1647	1663	1663	1647	11417
613	20240502	092900	124795731	1651	1656	1660	1651	6749
614	20240502	092800	113637897	1651	1651	1651	1651	5000
615	20240502	092700	105382897	1651	1655	1655	1651	10000
616	20240502	092600	88871717	1653	1653	1658	1650	12018
617	20240502	092500	69010925	1660	1657	1660	1653	10521
618	20240502	092400	51578197	1657	1659	1659	1657	1002
619	20240502	092300	49917317	1660	1678	1678	1660	3041
620	20240502	092200	44866132	1679	1679	1679	1679	12
621	20240502	092100	44845984	1680	1674	1680	1674	200
622	20240502	092000	44510713	1659	1658	1659	1658	282
623	20240502	091900	44043154	1665	1660	1665	1658	825
624	20240502	091800	42672538	1661	1669	1669	1661	6502
625	20240502	091700	31838144	1668	1683	1683	1668	20
626	20240502	091600	31804722	1694	1694	1694	1694	1
627	20240502	091500	31803028	1698	1699	1700	1698	3236
628	20240502	091400	26302167	1674	1678	1700	1666	6907
629	20240502	091300	14696608	1678	1685	1685	1678	1841
630	20240502	091200	11600207	1686	1690	1690	1686	333
631	20240502	091100	11037864	1700	1700	1700	1700	0
632	20240502	091000	11037864	1700	1700	1700	1700	0
633	20240502	090900	11037864	1700	1690	1700	1681	1009
634	20240502	090800	9330045	1698	1689	1698	1678	1701
635	20240502	090700	6465445	1698	1698	1701	1698	179
636	20240502	090600	6161339	1689	1701	1701	1689	332
637	20240502	090500	5597439	1698	1704	1704	1698	1064
638	20240502	090400	3788276	1704	1704	1704	1704	0
639	20240502	090300	3788276	1704	1704	1704	1704	55
640	20240502	090200	3694556	1717	1717	1717	1717	38
641	20240502	090100	3629310	1718	1718	1718	1718	300
642	20240502	090000	3113910	1710	1710	1710	1710	1821