KissMeData/007820/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	185000	369935390	5670	5670	5670	5670	1167
3	20240502	184900	369935390	5670	5670	5670	5670	0
4	20240502	184800	369935390	5670	5670	5670	5670	0
5	20240502	184700	369935390	5670	5670	5670	5670	0
6	20240502	184600	369935390	5670	5670	5670	5670	0
7	20240502	184500	369935390	5670	5670	5670	5670	0
8	20240502	184400	369935390	5670	5670	5670	5670	0
9	20240502	184300	369935390	5670	5670	5670	5670	0
10	20240502	184200	369935390	5670	5670	5670	5670	0
11	20240502	184100	369935390	5670	5670	5670	5670	0
12	20240502	184000	369935390	5670	5670	5670	5670	0
13	20240502	183900	369935390	5670	5670	5670	5670	0
14	20240502	183800	369935390	5670	5670	5670	5670	0
15	20240502	183700	369935390	5670	5670	5670	5670	0
16	20240502	183600	369935390	5670	5670	5670	5670	0
17	20240502	183500	369935390	5670	5670	5670	5670	0
18	20240502	183400	369935390	5670	5670	5670	5670	0
19	20240502	183300	369935390	5670	5670	5670	5670	0
20	20240502	183200	369935390	5670	5670	5670	5670	0
21	20240502	183100	369935390	5670	5670	5670	5670	0
22	20240502	183000	369935390	5670	5670	5670	5670	0
23	20240502	182900	369935390	5670	5670	5670	5670	0
24	20240502	182800	369935390	5670	5670	5670	5670	0
25	20240502	182700	369935390	5670	5670	5670	5670	0
26	20240502	182600	369935390	5670	5670	5670	5670	0
27	20240502	182500	369935390	5670	5670	5670	5670	0
28	20240502	182400	369935390	5670	5670	5670	5670	0
29	20240502	182300	369935390	5670	5670	5670	5670	0
30	20240502	182200	369935390	5670	5670	5670	5670	0
31	20240502	182100	369935390	5670	5670	5670	5670	0
32	20240502	182000	369935390	5670	5670	5670	5670	1167
33	20240502	181900	369935390	5670	5670	5670	5670	0
34	20240502	181800	369935390	5670	5670	5670	5670	0
35	20240502	181700	369935390	5670	5670	5670	5670	0
36	20240502	181600	369935390	5670	5670	5670	5670	0
37	20240502	181500	369935390	5670	5670	5670	5670	0
38	20240502	181400	369935390	5670	5670	5670	5670	0
39	20240502	181300	369935390	5670	5670	5670	5670	0
40	20240502	181200	369935390	5670	5670	5670	5670	0
41	20240502	181100	369935390	5670	5670	5670	5670	0
42	20240502	181000	369935390	5670	5670	5670	5670	0
43	20240502	180900	369935390	5670	5670	5670	5670	0
44	20240502	180800	369935390	5670	5670	5670	5670	0
45	20240502	180700	369935390	5670	5670	5670	5670	0
46	20240502	180600	369935390	5670	5670	5670	5670	0
47	20240502	180500	369935390	5670	5670	5670	5670	0
48	20240502	180400	369935390	5670	5670	5670	5670	0
49	20240502	180300	369935390	5670	5670	5670	5670	0
50	20240502	180200	369935390	5670	5670	5670	5670	0
51	20240502	180100	369935390	5670	5670	5670	5670	0
52	20240502	180000	369935390	5670	5670	5670	5670	0
53	20240502	175900	369935390	5670	5670	5670	5670	0
54	20240502	175800	369935390	5670	5670	5670	5670	0
55	20240502	175700	369935390	5670	5670	5670	5670	0
56	20240502	175600	369935390	5670	5670	5670	5670	0
57	20240502	175500	369935390	5670	5670	5670	5670	0
58	20240502	175400	369935390	5670	5670	5670	5670	0
59	20240502	175300	369935390	5670	5670	5670	5670	0
60	20240502	175200	369935390	5670	5670	5670	5670	0
61	20240502	175100	369935390	5670	5670	5670	5670	0
62	20240502	175000	369935390	5670	5670	5670	5670	1167
63	20240502	174900	369935390	5670	5670	5670	5670	0
64	20240502	174800	369935390	5670	5670	5670	5670	0
65	20240502	174700	369935390	5670	5670	5670	5670	0
66	20240502	174600	369935390	5670	5670	5670	5670	0
67	20240502	174500	369935390	5670	5670	5670	5670	0
68	20240502	174400	369935390	5670	5670	5670	5670	0
69	20240502	174300	369935390	5670	5670	5670	5670	0
70	20240502	174200	369935390	5670	5670	5670	5670	0
71	20240502	174100	369935390	5670	5670	5670	5670	0
72	20240502	174000	369935390	5670	5670	5670	5670	0
73	20240502	173900	369935390	5670	5670	5670	5670	0
74	20240502	173800	369935390	5670	5670	5670	5670	0
75	20240502	173700	369935390	5670	5670	5670	5670	0
76	20240502	173600	369935390	5670	5670	5670	5670	0
77	20240502	173500	369935390	5670	5670	5670	5670	0
78	20240502	173400	369935390	5670	5670	5670	5670	0
79	20240502	173300	369935390	5670	5670	5670	5670	0
80	20240502	173200	369935390	5670	5670	5670	5670	0
81	20240502	173100	369935390	5670	5670	5670	5670	0
82	20240502	173000	369935390	5670	5670	5670	5670	0
83	20240502	172900	369935390	5670	5670	5670	5670	0
84	20240502	172800	369935390	5670	5670	5670	5670	0
85	20240502	172700	369935390	5670	5670	5670	5670	0
86	20240502	172600	369935390	5670	5670	5670	5670	0
87	20240502	172500	369935390	5670	5670	5670	5670	0
88	20240502	172400	369935390	5670	5670	5670	5670	0
89	20240502	172300	369935390	5670	5670	5670	5670	0
90	20240502	172200	369935390	5670	5670	5670	5670	0
91	20240502	172100	369935390	5670	5670	5670	5670	0
92	20240502	172000	369935390	5670	5670	5670	5670	1167
93	20240502	171900	369935390	5670	5670	5670	5670	0
94	20240502	171800	369935390	5670	5670	5670	5670	0
95	20240502	171700	369935390	5670	5670	5670	5670	0
96	20240502	171600	369935390	5670	5670	5670	5670	0
97	20240502	171500	369935390	5670	5670	5670	5670	0
98	20240502	171400	369935390	5670	5670	5670	5670	0
99	20240502	171300	369935390	5670	5670	5670	5670	0
100	20240502	171200	369935390	5670	5670	5670	5670	0
101	20240502	171100	369935390	5670	5670	5670	5670	0
102	20240502	171000	369935390	5670	5670	5670	5670	0
103	20240502	170900	369935390	5670	5670	5670	5670	0
104	20240502	170800	369935390	5670	5670	5670	5670	0
105	20240502	170700	369935390	5670	5670	5670	5670	0
106	20240502	170600	369935390	5670	5670	5670	5670	0
107	20240502	170500	369935390	5670	5670	5670	5670	0
108	20240502	170400	369935390	5670	5670	5670	5670	0
109	20240502	170300	369935390	5670	5670	5670	5670	0
110	20240502	170200	369935390	5670	5670	5670	5670	0
111	20240502	170100	369935390	5670	5670	5670	5670	0
112	20240502	170000	369935390	5670	5670	5670	5670	0
113	20240502	165900	369935390	5670	5670	5670	5670	0
114	20240502	165800	369935390	5670	5670	5670	5670	0
115	20240502	165700	369935390	5670	5670	5670	5670	0
116	20240502	165600	369935390	5670	5670	5670	5670	0
117	20240502	165500	369935390	5670	5670	5670	5670	0
118	20240502	165400	369935390	5670	5670	5670	5670	0
119	20240502	165300	369935390	5670	5670	5670	5670	0
120	20240502	165200	369935390	5670	5670	5670	5670	0
121	20240502	165100	369935390	5670	5670	5670	5670	0
122	20240502	165000	369935390	5670	5670	5670	5670	1167
123	20240502	164900	369935390	5670	5670	5670	5670	0
124	20240502	164800	369935390	5670	5670	5670	5670	0
125	20240502	164700	369935390	5670	5670	5670	5670	0
126	20240502	164600	369935390	5670	5670	5670	5670	0
127	20240502	164500	369935390	5670	5670	5670	5670	0
128	20240502	164400	369935390	5670	5670	5670	5670	0
129	20240502	164300	369935390	5670	5670	5670	5670	0
130	20240502	164200	369935390	5670	5670	5670	5670	0
131	20240502	164100	369935390	5670	5670	5670	5670	0
132	20240502	164000	369935390	5670	5670	5670	5670	0
133	20240502	163900	369935390	5670	5670	5670	5670	0
134	20240502	163800	369935390	5670	5670	5670	5670	0
135	20240502	163700	369935390	5670	5670	5670	5670	0
136	20240502	163600	369935390	5670	5670	5670	5670	0
137	20240502	163500	369935390	5670	5670	5670	5670	0
138	20240502	163400	369935390	5670	5670	5670	5670	0
139	20240502	163300	369935390	5670	5670	5670	5670	0
140	20240502	163200	369935390	5670	5670	5670	5670	0
141	20240502	163100	369935390	5670	5670	5670	5670	0
142	20240502	163000	369935390	5670	5670	5670	5670	0
143	20240502	162900	369935390	5670	5670	5670	5670	0
144	20240502	162800	369935390	5670	5670	5670	5670	0
145	20240502	162700	369935390	5670	5670	5670	5670	0
146	20240502	162600	369935390	5670	5670	5670	5670	0
147	20240502	162500	369935390	5670	5670	5670	5670	0
148	20240502	162400	369935390	5670	5670	5670	5670	0
149	20240502	162300	369935390	5670	5670	5670	5670	0
150	20240502	162200	369935390	5670	5670	5670	5670	0
151	20240502	162100	369935390	5670	5670	5670	5670	0
152	20240502	162000	369935390	5670	5670	5670	5670	1167
153	20240502	161900	369935390	5670	5670	5670	5670	0
154	20240502	161800	369935390	5670	5670	5670	5670	0
155	20240502	161700	369935390	5670	5670	5670	5670	0
156	20240502	161600	369935390	5670	5670	5670	5670	0
157	20240502	161500	369935390	5670	5670	5670	5670	0
158	20240502	161400	369935390	5670	5670	5670	5670	0
159	20240502	161300	369935390	5670	5670	5670	5670	0
160	20240502	161200	369935390	5670	5670	5670	5670	0
161	20240502	161100	369935390	5670	5670	5670	5670	0
162	20240502	161000	369935390	5670	5670	5670	5670	0
163	20240502	160900	369935390	5670	5670	5670	5670	0
164	20240502	160800	369935390	5670	5670	5670	5670	0
165	20240502	160700	369935390	5670	5670	5670	5670	0
166	20240502	160600	369935390	5670	5670	5670	5670	0
167	20240502	160500	369935390	5670	5670	5670	5670	0
168	20240502	160400	369935390	5670	5670	5670	5670	0
169	20240502	160300	369935390	5670	5670	5670	5670	0
170	20240502	160200	369935390	5670	5670	5670	5670	0
171	20240502	160100	369935390	5670	5670	5670	5670	0
172	20240502	160000	369935390	5670	5670	5670	5670	0
173	20240502	155900	369935390	5670	5670	5670	5670	0
174	20240502	155800	369935390	5670	5670	5670	5670	0
175	20240502	155700	369935390	5670	5670	5670	5670	0
176	20240502	155600	369935390	5670	5670	5670	5670	0
177	20240502	155500	369935390	5670	5670	5670	5670	0
178	20240502	155400	369935390	5670	5670	5670	5670	0
179	20240502	155300	369935390	5670	5670	5670	5670	0
180	20240502	155200	369935390	5670	5670	5670	5670	0
181	20240502	155100	369935390	5670	5670	5670	5670	0
182	20240502	155000	369935390	5670	5670	5670	5670	1167
183	20240502	154900	369935390	5670	5670	5670	5670	0
184	20240502	154800	369935390	5670	5670	5670	5670	0
185	20240502	154700	369935390	5670	5670	5670	5670	0
186	20240502	154600	369935390	5670	5670	5670	5670	0
187	20240502	154500	369935390	5670	5670	5670	5670	0
188	20240502	154400	369935390	5670	5670	5670	5670	0
189	20240502	154300	369935390	5670	5670	5670	5670	0
190	20240502	154200	369935390	5670	5670	5670	5670	0
191	20240502	154100	369935390	5670	5670	5670	5670	0
192	20240502	154000	369935390	5670	5670	5670	5670	0
193	20240502	153900	369935390	5670	5670	5670	5670	0
194	20240502	153800	369935390	5670	5670	5670	5670	0
195	20240502	153700	369935390	5670	5670	5670	5670	0
196	20240502	153600	369935390	5670	5670	5670	5670	0
197	20240502	153500	369935390	5670	5670	5670	5670	0
198	20240502	153400	369935390	5670	5670	5670	5670	0
199	20240502	153300	369935390	5670	5670	5670	5670	0
200	20240502	153200	369935390	5670	5670	5670	5670	0
201	20240502	153100	369935390	5670	5670	5670	5670	0
202	20240502	153000	369935390	5670	5670	5670	5670	1167
203	20240502	152900	363318500	5650	5650	5650	5650	0
204	20240502	152800	363318500	5650	5650	5650	5650	0
205	20240502	152700	363318500	5650	5650	5650	5650	0
206	20240502	152600	363318500	5650	5650	5650	5650	0
207	20240502	152500	363318500	5650	5650	5650	5650	0
208	20240502	152400	363318500	5650	5650	5650	5650	0
209	20240502	152300	363318500	5650	5650	5650	5650	0
210	20240502	152200	363318500	5650	5650	5650	5650	0
211	20240502	152100	363318500	5650	5650	5650	5650	0
212	20240502	152000	363318500	5650	5650	5650	5650	0
213	20240502	151900	363318500	5650	5670	5670	5650	85
214	20240502	151800	362837400	5670	5670	5670	5670	28
215	20240502	151700	362678640	5670	5680	5680	5670	1810
216	20240502	151600	352415930	5670	5670	5670	5670	225
217	20240502	151500	351140180	5670	5670	5670	5670	100
218	20240502	151400	350573180	5670	5670	5670	5670	0
219	20240502	151300	350573180	5670	5670	5670	5670	0
220	20240502	151200	350573180	5670	5670	5670	5670	27
221	20240502	151100	350420090	5670	5660	5670	5660	136
222	20240502	151000	349650320	5670	5670	5670	5670	0
223	20240502	150900	349650320	5670	5670	5670	5670	2
224	20240502	150800	349638980	5670	5670	5680	5670	201
225	20240502	150700	348499300	5670	5670	5670	5670	14678
226	20240502	150600	265275040	5670	5670	5670	5670	182
227	20240502	150500	264243100	5670	5670	5670	5670	0
228	20240502	150400	264243100	5670	5670	5670	5670	0
229	20240502	150300	264243100	5670	5670	5670	5670	0
230	20240502	150200	264243100	5670	5670	5670	5670	0
231	20240502	150100	264243100	5670	5670	5670	5670	0
232	20240502	150000	264243100	5670	5670	5670	5670	16
233	20240502	145900	264152380	5670	5670	5670	5670	0
234	20240502	145800	264152380	5670	5670	5670	5670	11
235	20240502	145700	264090010	5670	5670	5670	5670	0
236	20240502	145600	264090010	5670	5650	5670	5650	1100
237	20240502	145500	257857880	5650	5650	5650	5650	0
238	20240502	145400	257857880	5650	5650	5650	5650	0
239	20240502	145300	257857880	5650	5650	5650	5650	0
240	20240502	145200	257857880	5650	5650	5650	5650	0
241	20240502	145100	257857880	5650	5650	5650	5650	0
242	20240502	145000	257857880	5650	5650	5650	5650	1
243	20240502	144900	257852230	5640	5640	5640	5640	1000
244	20240502	144800	252212230	5640	5660	5660	5640	2346
245	20240502	144700	238957100	5670	5670	5670	5670	0
246	20240502	144600	238957100	5670	5670	5670	5670	1
247	20240502	144500	238951430	5660	5660	5660	5660	0
248	20240502	144400	238951430	5660	5660	5660	5660	0
249	20240502	144300	238951430	5660	5660	5660	5660	0
250	20240502	144200	238951430	5660	5660	5660	5660	1
251	20240502	144100	238945770	5670	5670	5670	5670	126
252	20240502	144000	238231350	5670	5670	5670	5670	0
253	20240502	143900	238231350	5670	5670	5670	5670	100
254	20240502	143800	237664350	5670	5670	5670	5670	0
255	20240502	143700	237664350	5670	5670	5670	5670	0
256	20240502	143600	237664350	5670	5670	5670	5670	0
257	20240502	143500	237664350	5670	5670	5670	5670	0
258	20240502	143400	237664350	5670	5670	5670	5670	0
259	20240502	143300	237664350	5670	5670	5670	5670	0
260	20240502	143200	237664350	5670	5670	5670	5670	0
261	20240502	143100	237664350	5670	5670	5670	5670	0
262	20240502	143000	237664350	5670	5670	5670	5670	1
263	20240502	142900	237658680	5660	5660	5660	5660	0
264	20240502	142800	237658680	5660	5660	5660	5660	17
265	20240502	142700	237562460	5660	5660	5660	5660	0
266	20240502	142600	237562460	5660	5660	5660	5660	33
267	20240502	142500	237375680	5660	5660	5660	5660	54
268	20240502	142400	237070040	5670	5670	5670	5670	28
269	20240502	142300	236911280	5660	5660	5660	5660	300
270	20240502	142200	235213280	5650	5650	5650	5650	0
271	20240502	142100	235213280	5650	5650	5650	5650	0
272	20240502	142000	235213280	5650	5650	5650	5650	4
273	20240502	141900	235190680	5650	5660	5660	5650	32
274	20240502	141800	235009870	5670	5670	5670	5670	0
275	20240502	141700	235009870	5670	5670	5670	5670	0
276	20240502	141600	235009870	5670	5670	5670	5670	126
277	20240502	141500	234295450	5670	5670	5670	5670	2100
278	20240502	141400	222388450	5670	5670	5670	5670	43
279	20240502	141300	222144640	5670	5670	5670	5670	0
280	20240502	141200	222144640	5670	5670	5670	5670	0
281	20240502	141100	222144640	5670	5670	5670	5670	500
282	20240502	141000	219309640	5670	5660	5670	5660	300
283	20240502	140900	217608670	5660	5670	5670	5660	108
284	20240502	140800	216996320	5670	5670	5670	5670	37
285	20240502	140700	216786530	5670	5670	5670	5660	17
286	20240502	140600	216690170	5660	5660	5660	5650	354
287	20240502	140500	214689840	5660	5660	5660	5660	0
288	20240502	140400	214689840	5660	5660	5660	5660	100
289	20240502	140300	214123840	5660	5660	5660	5660	0
290	20240502	140200	214123840	5660	5660	5660	5660	0
291	20240502	140100	214123840	5660	5660	5660	5660	0
292	20240502	140000	214123840	5660	5660	5660	5660	0
293	20240502	135900	214123840	5660	5660	5660	5660	1
294	20240502	135800	214118180	5660	5660	5660	5660	0
295	20240502	135700	214118180	5660	5660	5660	5660	0
296	20240502	135600	214118180	5660	5660	5660	5660	200
297	20240502	135500	212986180	5660	5660	5660	5660	0
298	20240502	135400	212986180	5660	5670	5670	5660	874
299	20240502	135300	208039290	5670	5670	5670	5670	10
300	20240502	135200	207982590	5680	5670	5680	5670	65
301	20240502	135100	207613740	5670	5660	5670	5660	82
302	20240502	135000	207149610	5660	5660	5660	5660	1
303	20240502	134900	207143950	5660	5670	5670	5660	135
304	20240502	134800	206378850	5670	5670	5670	5670	0
305	20240502	134700	206378850	5670	5670	5670	5670	0
306	20240502	134600	206378850	5670	5670	5670	5670	40
307	20240502	134500	206152050	5670	5650	5670	5650	4896
308	20240502	134400	178428930	5640	5640	5640	5640	0
309	20240502	134300	178428930	5640	5640	5640	5640	80
310	20240502	134200	177977730	5640	5640	5640	5640	0
311	20240502	134100	177977730	5640	5640	5640	5640	49
312	20240502	134000	177701370	5640	5640	5640	5640	0
313	20240502	133900	177701370	5640	5640	5640	5640	0
314	20240502	133800	177701370	5640	5640	5640	5640	0
315	20240502	133700	177701370	5640	5640	5640	5640	156
316	20240502	133600	176821530	5650	5650	5650	5650	0
317	20240502	133500	176821530	5650	5640	5650	5640	29
318	20240502	133400	176657690	5640	5640	5640	5640	0
319	20240502	133300	176657690	5640	5640	5640	5640	57
320	20240502	133200	176336210	5640	5640	5640	5640	0
321	20240502	133100	176336210	5640	5640	5640	5640	123
322	20240502	133000	175642490	5640	5640	5640	5640	100
323	20240502	132900	175078490	5640	5640	5640	5640	0
324	20240502	132800	175078490	5640	5640	5640	5640	0
325	20240502	132700	175078490	5640	5640	5640	5640	0
326	20240502	132600	175078490	5640	5640	5640	5640	0
327	20240502	132500	175078490	5640	5640	5640	5640	1
328	20240502	132400	175072850	5640	5640	5640	5640	0
329	20240502	132300	175072850	5640	5640	5640	5640	0
330	20240502	132200	175072850	5640	5640	5640	5640	0
331	20240502	132100	175072850	5640	5640	5640	5640	0
332	20240502	132000	175072850	5640	5640	5640	5640	0
333	20240502	131900	175072850	5640	5640	5640	5640	0
334	20240502	131800	175072850	5640	5640	5640	5640	0
335	20240502	131700	175072850	5640	5640	5640	5640	10
336	20240502	131600	175016450	5640	5640	5640	5640	0
337	20240502	131500	175016450	5640	5640	5640	5640	50
338	20240502	131400	174734450	5640	5650	5650	5640	1469
339	20240502	131300	166448290	5650	5650	5650	5650	0
340	20240502	131200	166448290	5650	5650	5650	5650	0
341	20240502	131100	166448290	5650	5650	5650	5650	0
342	20240502	131000	166448290	5650	5650	5660	5650	35
343	20240502	130900	166250530	5660	5660	5660	5660	0
344	20240502	130800	166250530	5660	5660	5660	5660	0
345	20240502	130700	166250530	5660	5660	5660	5660	1
346	20240502	130600	166244870	5660	5660	5660	5660	0
347	20240502	130500	166244870	5660	5660	5660	5660	0
348	20240502	130400	166244870	5660	5660	5660	5660	29
349	20240502	130300	166080730	5660	5660	5660	5660	0
350	20240502	130200	166080730	5660	5660	5660	5660	0
351	20240502	130100	166080730	5660	5660	5660	5660	1
352	20240502	130000	166075070	5650	5650	5650	5650	0
353	20240502	125900	166075070	5650	5650	5650	5650	0
354	20240502	125800	166075070	5650	5650	5650	5650	1
355	20240502	125700	166069420	5650	5650	5650	5650	0
356	20240502	125600	166069420	5650	5650	5650	5650	0
357	20240502	125500	166069420	5650	5650	5650	5650	7
358	20240502	125400	166029870	5660	5660	5660	5660	0
359	20240502	125300	166029870	5660	5660	5660	5660	0
360	20240502	125200	166029870	5660	5660	5660	5660	17
361	20240502	125100	165933650	5660	5650	5660	5650	1500
362	20240502	125000	157443760	5650	5650	5650	5650	0
363	20240502	124900	157443760	5650	5650	5650	5650	0
364	20240502	124800	157443760	5650	5650	5650	5650	0
365	20240502	124700	157443760	5650	5650	5650	5650	56
366	20240502	124600	157127360	5660	5660	5660	5660	30
367	20240502	124500	156957560	5660	5660	5660	5660	0
368	20240502	124400	156957560	5660	5660	5660	5660	0
369	20240502	124300	156957560	5660	5660	5660	5660	0
370	20240502	124200	156957560	5660	5660	5660	5660	0
371	20240502	124100	156957560	5660	5660	5660	5660	0
372	20240502	124000	156957560	5660	5660	5660	5660	0
373	20240502	123900	156957560	5660	5660	5660	5660	28
374	20240502	123800	156799080	5660	5660	5660	5660	0
375	20240502	123700	156799080	5660	5660	5660	5660	0
376	20240502	123600	156799080	5660	5660	5660	5660	0
377	20240502	123500	156799080	5660	5660	5660	5660	0
378	20240502	123400	156799080	5660	5660	5660	5660	0
379	20240502	123300	156799080	5660	5660	5660	5660	27
380	20240502	123200	156646260	5660	5660	5660	5660	0
381	20240502	123100	156646260	5660	5660	5660	5660	0
382	20240502	123000	156646260	5660	5660	5660	5660	0
383	20240502	122900	156646260	5660	5660	5660	5660	0
384	20240502	122800	156646260	5660	5660	5660	5660	1
385	20240502	122700	156640600	5640	5640	5640	5640	14
386	20240502	122600	156561640	5640	5640	5640	5640	0
387	20240502	122500	156561640	5640	5640	5640	5640	0
388	20240502	122400	156561640	5640	5640	5640	5640	77
389	20240502	122300	156127360	5650	5650	5650	5650	1
390	20240502	122200	156121710	5660	5660	5660	5660	1
391	20240502	122100	156116050	5650	5660	5660	5650	30
392	20240502	122000	155946540	5660	5660	5660	5660	1000
393	20240502	121900	150286540	5660	5660	5660	5660	26
394	20240502	121800	150139380	5650	5650	5650	5650	0
395	20240502	121700	150139380	5650	5650	5650	5650	2
396	20240502	121600	150128080	5660	5660	5660	5660	0
397	20240502	121500	150128080	5660	5660	5660	5660	0
398	20240502	121400	150128080	5660	5660	5660	5660	0
399	20240502	121300	150128080	5660	5650	5660	5650	28
400	20240502	121200	149969620	5640	5640	5640	5640	30
401	20240502	121100	149800420	5650	5650	5650	5650	18
402	20240502	121000	149698720	5650	5650	5650	5650	0
403	20240502	120900	149698720	5650	5650	5650	5650	0
404	20240502	120800	149698720	5650	5650	5650	5650	0
405	20240502	120700	149698720	5650	5650	5650	5650	0
406	20240502	120600	149698720	5650	5650	5650	5650	0
407	20240502	120500	149698720	5650	5650	5650	5650	1
408	20240502	120400	149693070	5640	5640	5640	5640	0
409	20240502	120300	149693070	5640	5640	5640	5640	0
410	20240502	120200	149693070	5640	5650	5650	5640	338
411	20240502	120100	147783430	5670	5670	5670	5670	0
412	20240502	120000	147783430	5670	5670	5670	5670	44
413	20240502	115900	147533950	5650	5650	5650	5650	0
414	20240502	115800	147533950	5650	5650	5650	5650	0
415	20240502	115700	147533950	5650	5650	5650	5650	0
416	20240502	115600	147533950	5650	5670	5670	5650	203
417	20240502	115500	146383000	5670	5670	5670	5670	0
418	20240502	115400	146383000	5670	5670	5670	5670	0
419	20240502	115300	146383000	5670	5670	5670	5670	28
420	20240502	115200	146224240	5650	5650	5650	5650	14
421	20240502	115100	146145140	5670	5670	5670	5670	10
422	20240502	115000	146088440	5670	5670	5670	5670	0
423	20240502	114900	146088440	5670	5670	5670	5670	0
424	20240502	114800	146088440	5670	5670	5670	5670	0
425	20240502	114700	146088440	5670	5670	5670	5670	0
426	20240502	114600	146088440	5670	5670	5670	5670	1
427	20240502	114500	146082770	5650	5650	5650	5650	2
428	20240502	114400	146071470	5650	5650	5650	5650	0
429	20240502	114300	146071470	5650	5650	5650	5650	0
430	20240502	114200	146071470	5650	5650	5650	5650	0
431	20240502	114100	146071470	5650	5650	5650	5650	222
432	20240502	114000	144817170	5670	5670	5670	5670	0
433	20240502	113900	144817170	5670	5650	5670	5650	6
434	20240502	113800	144783170	5670	5670	5670	5670	1
435	20240502	113700	144777500	5650	5650	5650	5650	0
436	20240502	113600	144777500	5650	5680	5680	5650	623
437	20240502	113500	141254060	5680	5680	5680	5680	21
438	20240502	113400	141134780	5680	5680	5680	5680	1
439	20240502	113300	141129100	5690	5690	5690	5690	0
440	20240502	113200	141129100	5690	5690	5690	5690	0
441	20240502	113100	141129100	5690	5690	5690	5690	70
442	20240502	113000	140730800	5700	5700	5700	5700	27
443	20240502	112900	140576900	5690	5680	5690	5680	1000
444	20240502	112800	134891900	5680	5680	5680	5680	0
445	20240502	112700	134891900	5680	5680	5680	5680	100
446	20240502	112600	134323900	5680	5680	5680	5680	881
447	20240502	112500	129319820	5680	5680	5680	5680	0
448	20240502	112400	129319820	5680	5680	5680	5680	27
449	20240502	112300	129166460	5670	5670	5670	5670	185
450	20240502	112200	128117510	5660	5660	5660	5660	0
451	20240502	112100	128117510	5660	5660	5660	5660	0
452	20240502	112000	128117510	5660	5640	5660	5640	255
453	20240502	111900	126677180	5640	5640	5640	5640	0
454	20240502	111800	126677180	5640	5640	5640	5640	0
455	20240502	111700	126677180	5640	5640	5640	5640	1
456	20240502	111600	126671540	5640	5640	5640	5640	0
457	20240502	111500	126671540	5640	5650	5650	5640	28
458	20240502	111400	126513350	5650	5650	5650	5650	1
459	20240502	111300	126507700	5630	5640	5640	5630	89
460	20240502	111200	126006610	5650	5650	5650	5650	1
461	20240502	111100	126000960	5630	5630	5630	5630	2
462	20240502	111000	125989700	5650	5650	5650	5650	0
463	20240502	110900	125989700	5650	5640	5650	5640	23
464	20240502	110800	125859970	5630	5630	5630	5630	560
465	20240502	110700	122707170	5640	5640	5640	5640	0
466	20240502	110600	122707170	5640	5640	5640	5640	0
467	20240502	110500	122707170	5640	5640	5640	5640	0
468	20240502	110400	122707170	5640	5640	5640	5640	0
469	20240502	110300	122707170	5640	5630	5640	5610	774
470	20240502	110200	118355440	5650	5650	5650	5650	0
471	20240502	110100	118355440	5650	5650	5650	5650	0
472	20240502	110000	118355440	5650	5650	5650	5650	0
473	20240502	105900	118355440	5650	5650	5650	5650	0
474	20240502	105800	118355440	5650	5650	5650	5650	0
475	20240502	105700	118355440	5650	5650	5650	5650	0
476	20240502	105600	118355440	5650	5650	5650	5650	0
477	20240502	105500	118355440	5650	5650	5650	5650	0
478	20240502	105400	118355440	5650	5650	5650	5650	0
479	20240502	105300	118355440	5650	5650	5650	5650	90
480	20240502	105200	117846940	5630	5630	5630	5630	0
481	20240502	105100	117846940	5630	5630	5630	5630	1150
482	20240502	105000	111372440	5630	5640	5660	5630	901
483	20240502	104900	106282560	5640	5640	5640	5640	12
484	20240502	104800	106214880	5650	5650	5650	5650	0
485	20240502	104700	106214880	5650	5650	5650	5650	0
486	20240502	104600	106214880	5650	5650	5650	5650	0
487	20240502	104500	106214880	5650	5650	5650	5650	0
488	20240502	104400	106214880	5650	5650	5650	5650	0
489	20240502	104300	106214880	5650	5650	5650	5650	0
490	20240502	104200	106214880	5650	5650	5650	5650	0
491	20240502	104100	106214880	5650	5650	5650	5650	0
492	20240502	104000	106214880	5650	5650	5650	5650	0
493	20240502	103900	106214880	5650	5650	5650	5650	1
494	20240502	103800	106209230	5630	5630	5630	5630	51
495	20240502	103700	105922100	5640	5650	5650	5640	1536
496	20240502	103600	97259030	5650	5670	5670	5650	129
497	20240502	103500	96530140	5690	5690	5690	5690	1
498	20240502	103400	96524450	5650	5620	5730	5620	5637
499	20240502	103300	64445090	5620	5620	5620	5620	0
500	20240502	103200	64445090	5620	5620	5620	5620	11
501	20240502	103100	64383270	5630	5630	5630	5630	0
502	20240502	103000	64383270	5630	5630	5630	5630	0
503	20240502	102900	64383270	5630	5630	5630	5630	0
504	20240502	102800	64383270	5630	5620	5630	5620	28
505	20240502	102700	64225810	5630	5630	5630	5630	0
506	20240502	102600	64225810	5630	5630	5630	5630	1
507	20240502	102500	64220180	5610	5610	5610	5610	74
508	20240502	102400	63805040	5620	5630	5630	5620	22
509	20240502	102300	63681390	5630	5630	5630	5630	0
510	20240502	102200	63681390	5630	5630	5630	5630	0
511	20240502	102100	63681390	5630	5630	5630	5630	0
512	20240502	102000	63681390	5630	5630	5630	5630	0
513	20240502	101900	63681390	5630	5630	5630	5630	0
514	20240502	101800	63681390	5630	5630	5630	5630	2
515	20240502	101700	63670130	5640	5640	5640	5640	0
516	20240502	101600	63670130	5640	5640	5640	5640	0
517	20240502	101500	63670130	5640	5640	5640	5640	0
518	20240502	101400	63670130	5640	5640	5640	5640	0
519	20240502	101300	63670130	5640	5640	5640	5640	0
520	20240502	101200	63670130	5640	5640	5640	5640	200
521	20240502	101100	62542130	5640	5640	5640	5640	28
522	20240502	101000	62384210	5640	5640	5640	5640	0
523	20240502	100900	62384210	5640	5640	5640	5640	2
524	20240502	100800	62372930	5640	5640	5640	5640	190
525	20240502	100700	61301330	5640	5640	5640	5640	1
526	20240502	100600	61295690	5640	5640	5640	5640	0
527	20240502	100500	61295690	5640	5640	5640	5640	1
528	20240502	100400	61290050	5640	5630	5640	5620	605
529	20240502	100300	57889530	5640	5640	5640	5640	0
530	20240502	100200	57889530	5640	5640	5640	5640	0
531	20240502	100100	57889530	5640	5640	5640	5640	0
532	20240502	100000	57889530	5640	5640	5640	5640	9
533	20240502	095900	57838770	5650	5650	5650	5650	1
534	20240502	095800	57833120	5660	5650	5660	5650	51
535	20240502	095700	57544960	5650	5650	5650	5650	0
536	20240502	095600	57544960	5650	5640	5650	5620	201
537	20240502	095500	56413680	5650	5650	5650	5650	0
538	20240502	095400	56413680	5650	5650	5650	5650	0
539	20240502	095300	56413680	5650	5650	5650	5650	0
540	20240502	095200	56413680	5650	5650	5650	5650	0
541	20240502	095100	56413680	5650	5650	5650	5640	347
542	20240502	095000	54453820	5640	5640	5640	5640	1
543	20240502	094900	54448180	5640	5640	5640	5640	0
544	20240502	094800	54448180	5640	5640	5640	5640	0
545	20240502	094700	54448180	5640	5640	5640	5640	0
546	20240502	094600	54448180	5640	5640	5640	5640	0
547	20240502	094500	54448180	5640	5640	5640	5640	0
548	20240502	094400	54448180	5640	5640	5640	5640	0
549	20240502	094300	54448180	5640	5640	5640	5640	0
550	20240502	094200	54448180	5640	5640	5640	5640	501
551	20240502	094100	51622540	5650	5650	5650	5650	0
552	20240502	094000	51622540	5650	5650	5650	5650	0
553	20240502	093900	51622540	5650	5640	5650	5640	4
554	20240502	093800	51599960	5640	5640	5640	5640	0
555	20240502	093700	51599960	5640	5640	5640	5640	0
556	20240502	093600	51599960	5640	5640	5640	5630	305
557	20240502	093500	49881760	5630	5630	5630	5630	168
558	20240502	093400	48935920	5630	5640	5640	5630	6
559	20240502	093300	48902130	5630	5620	5640	5620	368
560	20240502	093200	46831920	5620	5610	5620	5610	224
561	20240502	093100	45575270	5600	5600	5600	5600	0
562	20240502	093000	45575270	5600	5600	5600	5600	0
563	20240502	092900	45575270	5600	5600	5600	5600	304
564	20240502	092800	43872870	5570	5570	5570	5570	0
565	20240502	092700	43872870	5570	5570	5570	5570	0
566	20240502	092600	43872870	5570	5570	5570	5570	0
567	20240502	092500	43872870	5570	5570	5570	5570	0
568	20240502	092400	43872870	5570	5570	5570	5570	0
569	20240502	092300	43872870	5570	5570	5570	5570	50
570	20240502	092200	43594370	5600	5570	5600	5570	356
571	20240502	092100	41611420	5570	5570	5570	5570	0
572	20240502	092000	41611420	5570	5570	5570	5570	0
573	20240502	091900	41611420	5570	5570	5570	5570	0
574	20240502	091800	41611420	5570	5570	5570	5570	512
575	20240502	091700	38759580	5570	5600	5600	5570	1334
576	20240502	091600	31313860	5610	5610	5610	5610	535
577	20240502	091500	28312510	5610	5590	5610	5560	1756
578	20240502	091400	18529320	5590	5590	5590	5590	0
579	20240502	091300	18529320	5590	5590	5590	5590	0
580	20240502	091200	18529320	5590	5600	5600	5590	40
581	20240502	091100	18305710	5600	5600	5600	5600	0
582	20240502	091000	18305710	5600	5600	5600	5600	485
583	20240502	090900	15589710	5610	5610	5610	5610	10
584	20240502	090800	15533610	5600	5600	5600	5600	57
585	20240502	090700	15214410	5600	5600	5600	5600	102
586	20240502	090600	14643210	5620	5620	5620	5620	342
587	20240502	090500	12721170	5620	5620	5620	5620	1
588	20240502	090400	12715550	5620	5620	5620	5620	0
589	20240502	090300	12715550	5620	5610	5620	5600	100
590	20240502	090200	12154970	5600	5600	5600	5600	18
591	20240502	090100	12054170	5600	5600	5600	5600	18
592	20240502	090000	11953370	5610	5610	5610	5580	2130