KissMeData/053270/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	193500	115754795	2710	2710	2710	2710	440
3	20240502	193400	115754795	2710	2710	2710	2710	0
4	20240502	193300	115754795	2710	2710	2710	2710	0
5	20240502	193200	115754795	2710	2710	2710	2710	0
6	20240502	193100	115754795	2710	2710	2710	2710	0
7	20240502	193000	115754795	2710	2710	2710	2710	0
8	20240502	192900	115754795	2710	2710	2710	2710	0
9	20240502	192800	115754795	2710	2710	2710	2710	0
10	20240502	192700	115754795	2710	2710	2710	2710	0
11	20240502	192600	115754795	2710	2710	2710	2710	0
12	20240502	192500	115754795	2710	2710	2710	2710	0
13	20240502	192400	115754795	2710	2710	2710	2710	0
14	20240502	192300	115754795	2710	2710	2710	2710	0
15	20240502	192200	115754795	2710	2710	2710	2710	0
16	20240502	192100	115754795	2710	2710	2710	2710	0
17	20240502	192000	115754795	2710	2710	2710	2710	0
18	20240502	191900	115754795	2710	2710	2710	2710	0
19	20240502	191800	115754795	2710	2710	2710	2710	0
20	20240502	191700	115754795	2710	2710	2710	2710	0
21	20240502	191600	115754795	2710	2710	2710	2710	0
22	20240502	191500	115754795	2710	2710	2710	2710	0
23	20240502	191400	115754795	2710	2710	2710	2710	0
24	20240502	191300	115754795	2710	2710	2710	2710	0
25	20240502	191200	115754795	2710	2710	2710	2710	0
26	20240502	191100	115754795	2710	2710	2710	2710	0
27	20240502	191000	115754795	2710	2710	2710	2710	0
28	20240502	190900	115754795	2710	2710	2710	2710	0
29	20240502	190800	115754795	2710	2710	2710	2710	0
30	20240502	190700	115754795	2710	2710	2710	2710	0
31	20240502	190600	115754795	2710	2710	2710	2710	0
32	20240502	190500	115754795	2710	2710	2710	2710	440
33	20240502	190400	115754795	2710	2710	2710	2710	0
34	20240502	190300	115754795	2710	2710	2710	2710	0
35	20240502	190200	115754795	2710	2710	2710	2710	0
36	20240502	190100	115754795	2710	2710	2710	2710	0
37	20240502	190000	115754795	2710	2710	2710	2710	0
38	20240502	185900	115754795	2710	2710	2710	2710	0
39	20240502	185800	115754795	2710	2710	2710	2710	0
40	20240502	185700	115754795	2710	2710	2710	2710	0
41	20240502	185600	115754795	2710	2710	2710	2710	0
42	20240502	185500	115754795	2710	2710	2710	2710	0
43	20240502	185400	115754795	2710	2710	2710	2710	0
44	20240502	185300	115754795	2710	2710	2710	2710	0
45	20240502	185200	115754795	2710	2710	2710	2710	0
46	20240502	185100	115754795	2710	2710	2710	2710	0
47	20240502	185000	115754795	2710	2710	2710	2710	0
48	20240502	184900	115754795	2710	2710	2710	2710	0
49	20240502	184800	115754795	2710	2710	2710	2710	0
50	20240502	184700	115754795	2710	2710	2710	2710	0
51	20240502	184600	115754795	2710	2710	2710	2710	0
52	20240502	184500	115754795	2710	2710	2710	2710	0
53	20240502	184400	115754795	2710	2710	2710	2710	0
54	20240502	184300	115754795	2710	2710	2710	2710	0
55	20240502	184200	115754795	2710	2710	2710	2710	0
56	20240502	184100	115754795	2710	2710	2710	2710	0
57	20240502	184000	115754795	2710	2710	2710	2710	0
58	20240502	183900	115754795	2710	2710	2710	2710	0
59	20240502	183800	115754795	2710	2710	2710	2710	0
60	20240502	183700	115754795	2710	2710	2710	2710	0
61	20240502	183600	115754795	2710	2710	2710	2710	0
62	20240502	183500	115754795	2710	2710	2710	2710	440
63	20240502	183400	115754795	2710	2710	2710	2710	0
64	20240502	183300	115754795	2710	2710	2710	2710	0
65	20240502	183200	115754795	2710	2710	2710	2710	0
66	20240502	183100	115754795	2710	2710	2710	2710	0
67	20240502	183000	115754795	2710	2710	2710	2710	0
68	20240502	182900	115754795	2710	2710	2710	2710	0
69	20240502	182800	115754795	2710	2710	2710	2710	0
70	20240502	182700	115754795	2710	2710	2710	2710	0
71	20240502	182600	115754795	2710	2710	2710	2710	0
72	20240502	182500	115754795	2710	2710	2710	2710	0
73	20240502	182400	115754795	2710	2710	2710	2710	0
74	20240502	182300	115754795	2710	2710	2710	2710	0
75	20240502	182200	115754795	2710	2710	2710	2710	0
76	20240502	182100	115754795	2710	2710	2710	2710	0
77	20240502	182000	115754795	2710	2710	2710	2710	0
78	20240502	181900	115754795	2710	2710	2710	2710	0
79	20240502	181800	115754795	2710	2710	2710	2710	0
80	20240502	181700	115754795	2710	2710	2710	2710	0
81	20240502	181600	115754795	2710	2710	2710	2710	0
82	20240502	181500	115754795	2710	2710	2710	2710	0
83	20240502	181400	115754795	2710	2710	2710	2710	0
84	20240502	181300	115754795	2710	2710	2710	2710	0
85	20240502	181200	115754795	2710	2710	2710	2710	0
86	20240502	181100	115754795	2710	2710	2710	2710	0
87	20240502	181000	115754795	2710	2710	2710	2710	0
88	20240502	180900	115754795	2710	2710	2710	2710	0
89	20240502	180800	115754795	2710	2710	2710	2710	0
90	20240502	180700	115754795	2710	2710	2710	2710	0
91	20240502	180600	115754795	2710	2710	2710	2710	0
92	20240502	180500	115754795	2710	2710	2710	2710	440
93	20240502	180400	115754795	2710	2710	2710	2710	0
94	20240502	180300	115754795	2710	2710	2710	2710	0
95	20240502	180200	115754795	2710	2710	2710	2710	0
96	20240502	180100	115754795	2710	2710	2710	2710	0
97	20240502	180000	115754795	2710	2710	2710	2710	0
98	20240502	175900	115754795	2710	2710	2710	2710	0
99	20240502	175800	115754795	2710	2710	2710	2710	0
100	20240502	175700	115754795	2710	2710	2710	2710	0
101	20240502	175600	115754795	2710	2710	2710	2710	0
102	20240502	175500	115754795	2710	2710	2710	2710	0
103	20240502	175400	115754795	2710	2710	2710	2710	0
104	20240502	175300	115754795	2710	2710	2710	2710	0
105	20240502	175200	115754795	2710	2710	2710	2710	0
106	20240502	175100	115754795	2710	2710	2710	2710	0
107	20240502	175000	115754795	2710	2710	2710	2710	0
108	20240502	174900	115754795	2710	2710	2710	2710	0
109	20240502	174800	115754795	2710	2710	2710	2710	0
110	20240502	174700	115754795	2710	2710	2710	2710	0
111	20240502	174600	115754795	2710	2710	2710	2710	0
112	20240502	174500	115754795	2710	2710	2710	2710	0
113	20240502	174400	115754795	2710	2710	2710	2710	0
114	20240502	174300	115754795	2710	2710	2710	2710	0
115	20240502	174200	115754795	2710	2710	2710	2710	0
116	20240502	174100	115754795	2710	2710	2710	2710	0
117	20240502	174000	115754795	2710	2710	2710	2710	0
118	20240502	173900	115754795	2710	2710	2710	2710	0
119	20240502	173800	115754795	2710	2710	2710	2710	0
120	20240502	173700	115754795	2710	2710	2710	2710	0
121	20240502	173600	115754795	2710	2710	2710	2710	0
122	20240502	173500	115754795	2710	2710	2710	2710	440
123	20240502	173400	115754795	2710	2710	2710	2710	0
124	20240502	173300	115754795	2710	2710	2710	2710	0
125	20240502	173200	115754795	2710	2710	2710	2710	0
126	20240502	173100	115754795	2710	2710	2710	2710	0
127	20240502	173000	115754795	2710	2710	2710	2710	0
128	20240502	172900	115754795	2710	2710	2710	2710	0
129	20240502	172800	115754795	2710	2710	2710	2710	0
130	20240502	172700	115754795	2710	2710	2710	2710	0
131	20240502	172600	115754795	2710	2710	2710	2710	0
132	20240502	172500	115754795	2710	2710	2710	2710	0
133	20240502	172400	115754795	2710	2710	2710	2710	0
134	20240502	172300	115754795	2710	2710	2710	2710	0
135	20240502	172200	115754795	2710	2710	2710	2710	0
136	20240502	172100	115754795	2710	2710	2710	2710	0
137	20240502	172000	115754795	2710	2710	2710	2710	0
138	20240502	171900	115754795	2710	2710	2710	2710	0
139	20240502	171800	115754795	2710	2710	2710	2710	0
140	20240502	171700	115754795	2710	2710	2710	2710	0
141	20240502	171600	115754795	2710	2710	2710	2710	0
142	20240502	171500	115754795	2710	2710	2710	2710	0
143	20240502	171400	115754795	2710	2710	2710	2710	0
144	20240502	171300	115754795	2710	2710	2710	2710	0
145	20240502	171200	115754795	2710	2710	2710	2710	0
146	20240502	171100	115754795	2710	2710	2710	2710	0
147	20240502	171000	115754795	2710	2710	2710	2710	0
148	20240502	170900	115754795	2710	2710	2710	2710	0
149	20240502	170800	115754795	2710	2710	2710	2710	0
150	20240502	170700	115754795	2710	2710	2710	2710	0
151	20240502	170600	115754795	2710	2710	2710	2710	0
152	20240502	170500	115754795	2710	2710	2710	2710	440
153	20240502	170400	115754795	2710	2710	2710	2710	0
154	20240502	170300	115754795	2710	2710	2710	2710	0
155	20240502	170200	115754795	2710	2710	2710	2710	0
156	20240502	170100	115754795	2710	2710	2710	2710	0
157	20240502	170000	115754795	2710	2710	2710	2710	0
158	20240502	165900	115754795	2710	2710	2710	2710	0
159	20240502	165800	115754795	2710	2710	2710	2710	0
160	20240502	165700	115754795	2710	2710	2710	2710	0
161	20240502	165600	115754795	2710	2710	2710	2710	0
162	20240502	165500	115754795	2710	2710	2710	2710	0
163	20240502	165400	115754795	2710	2710	2710	2710	0
164	20240502	165300	115754795	2710	2710	2710	2710	0
165	20240502	165200	115754795	2710	2710	2710	2710	0
166	20240502	165100	115754795	2710	2710	2710	2710	0
167	20240502	165000	115754795	2710	2710	2710	2710	0
168	20240502	164900	115754795	2710	2710	2710	2710	0
169	20240502	164800	115754795	2710	2710	2710	2710	0
170	20240502	164700	115754795	2710	2710	2710	2710	0
171	20240502	164600	115754795	2710	2710	2710	2710	0
172	20240502	164500	115754795	2710	2710	2710	2710	0
173	20240502	164400	115754795	2710	2710	2710	2710	0
174	20240502	164300	115754795	2710	2710	2710	2710	0
175	20240502	164200	115754795	2710	2710	2710	2710	0
176	20240502	164100	115754795	2710	2710	2710	2710	0
177	20240502	164000	115754795	2710	2710	2710	2710	0
178	20240502	163900	115754795	2710	2710	2710	2710	0
179	20240502	163800	115754795	2710	2710	2710	2710	0
180	20240502	163700	115754795	2710	2710	2710	2710	0
181	20240502	163600	115754795	2710	2710	2710	2710	0
182	20240502	163500	115754795	2710	2710	2710	2710	440
183	20240502	163400	115754795	2710	2710	2710	2710	0
184	20240502	163300	115754795	2710	2710	2710	2710	0
185	20240502	163200	115754795	2710	2710	2710	2710	0
186	20240502	163100	115754795	2710	2710	2710	2710	0
187	20240502	163000	115754795	2710	2710	2710	2710	0
188	20240502	162900	115754795	2710	2710	2710	2710	0
189	20240502	162800	115754795	2710	2710	2710	2710	0
190	20240502	162700	115754795	2710	2710	2710	2710	0
191	20240502	162600	115754795	2710	2710	2710	2710	0
192	20240502	162500	115754795	2710	2710	2710	2710	0
193	20240502	162400	115754795	2710	2710	2710	2710	0
194	20240502	162300	115754795	2710	2710	2710	2710	0
195	20240502	162200	115754795	2710	2710	2710	2710	0
196	20240502	162100	115754795	2710	2710	2710	2710	0
197	20240502	162000	115754795	2710	2710	2710	2710	0
198	20240502	161900	115754795	2710	2710	2710	2710	0
199	20240502	161800	115754795	2710	2710	2710	2710	0
200	20240502	161700	115754795	2710	2710	2710	2710	0
201	20240502	161600	115754795	2710	2710	2710	2710	0
202	20240502	161500	115754795	2710	2710	2710	2710	0
203	20240502	161400	115754795	2710	2710	2710	2710	0
204	20240502	161300	115754795	2710	2710	2710	2710	0
205	20240502	161200	115754795	2710	2710	2710	2710	0
206	20240502	161100	115754795	2710	2710	2710	2710	0
207	20240502	161000	115754795	2710	2710	2710	2710	0
208	20240502	160900	115754795	2710	2710	2710	2710	0
209	20240502	160800	115754795	2710	2710	2710	2710	0
210	20240502	160700	115754795	2710	2710	2710	2710	0
211	20240502	160600	115754795	2710	2710	2710	2710	0
212	20240502	160500	115754795	2710	2710	2710	2710	440
213	20240502	160400	115754795	2710	2710	2710	2710	0
214	20240502	160300	115754795	2710	2710	2710	2710	0
215	20240502	160200	115754795	2710	2710	2710	2710	0
216	20240502	160100	115754795	2710	2710	2710	2710	0
217	20240502	160000	115754795	2710	2710	2710	2710	0
218	20240502	155900	115754795	2710	2710	2710	2710	0
219	20240502	155800	115754795	2710	2710	2710	2710	0
220	20240502	155700	115754795	2710	2710	2710	2710	0
221	20240502	155600	115754795	2710	2710	2710	2710	0
222	20240502	155500	115754795	2710	2710	2710	2710	0
223	20240502	155400	115754795	2710	2710	2710	2710	0
224	20240502	155300	115754795	2710	2710	2710	2710	0
225	20240502	155200	115754795	2710	2710	2710	2710	0
226	20240502	155100	115754795	2710	2710	2710	2710	0
227	20240502	155000	115754795	2710	2710	2710	2710	0
228	20240502	154900	115754795	2710	2710	2710	2710	0
229	20240502	154800	115754795	2710	2710	2710	2710	0
230	20240502	154700	115754795	2710	2710	2710	2710	0
231	20240502	154600	115754795	2710	2710	2710	2710	0
232	20240502	154500	115754795	2710	2710	2710	2710	0
233	20240502	154400	115754795	2710	2710	2710	2710	0
234	20240502	154300	115754795	2710	2710	2710	2710	0
235	20240502	154200	115754795	2710	2710	2710	2710	0
236	20240502	154100	115754795	2710	2710	2710	2710	0
237	20240502	154000	115754795	2710	2710	2710	2710	0
238	20240502	153900	115754795	2710	2710	2710	2710	0
239	20240502	153800	115754795	2710	2710	2710	2710	0
240	20240502	153700	115754795	2710	2710	2710	2710	0
241	20240502	153600	115754795	2710	2710	2710	2710	0
242	20240502	153500	115754795	2710	2710	2710	2710	440
243	20240502	153400	115754795	2710	2710	2710	2710	0
244	20240502	153300	115754795	2710	2710	2710	2710	0
245	20240502	153200	115754795	2710	2710	2710	2710	0
246	20240502	153100	115754795	2710	2710	2710	2710	0
247	20240502	153000	115754795	2710	2710	2710	2710	440
248	20240502	152900	114562395	2710	2710	2710	2710	0
249	20240502	152800	114562395	2710	2710	2710	2710	0
250	20240502	152700	114562395	2710	2710	2710	2710	0
251	20240502	152600	114562395	2710	2710	2710	2710	0
252	20240502	152500	114562395	2710	2710	2710	2710	0
253	20240502	152400	114562395	2710	2710	2710	2710	0
254	20240502	152300	114562395	2710	2710	2710	2710	0
255	20240502	152200	114562395	2710	2710	2710	2710	0
256	20240502	152100	114562395	2710	2710	2710	2710	0
257	20240502	152000	114562395	2710	2710	2710	2710	0
258	20240502	151900	114562395	2710	2710	2710	2710	0
259	20240502	151800	114562395	2710	2710	2710	2710	0
260	20240502	151700	114562395	2710	2705	2710	2700	5003
261	20240502	151600	101053605	2710	2710	2710	2710	0
262	20240502	151500	101053605	2710	2710	2710	2710	0
263	20240502	151400	101053605	2710	2710	2710	2710	0
264	20240502	151300	101053605	2710	2710	2710	2710	0
265	20240502	151200	101053605	2710	2710	2710	2710	0
266	20240502	151100	101053605	2710	2710	2710	2710	0
267	20240502	151000	101053605	2710	2710	2710	2710	0
268	20240502	150900	101053605	2710	2705	2710	2705	191
269	20240502	150800	100536940	2710	2710	2710	2710	0
270	20240502	150700	100536940	2710	2710	2710	2710	111
271	20240502	150600	100236130	2710	2710	2710	2710	10
272	20240502	150500	100209030	2710	2705	2710	2700	1223
273	20240502	150400	96900835	2710	2710	2710	2710	0
274	20240502	150300	96900835	2710	2705	2710	2705	194
275	20240502	150200	96376055	2710	2710	2710	2710	3
276	20240502	150100	96367925	2705	2705	2705	2705	238
277	20240502	150000	95724135	2710	2710	2710	2710	0
278	20240502	145900	95724135	2710	2710	2710	2710	2
279	20240502	145800	95718715	2705	2705	2705	2705	87
280	20240502	145700	95483380	2710	2710	2710	2710	0
281	20240502	145600	95483380	2710	2710	2710	2710	0
282	20240502	145500	95483380	2710	2710	2710	2710	0
283	20240502	145400	95483380	2710	2710	2710	2710	0
284	20240502	145300	95483380	2710	2710	2710	2710	0
285	20240502	145200	95483380	2710	2710	2710	2710	3
286	20240502	145100	95475250	2715	2715	2715	2715	0
287	20240502	145000	95475250	2715	2715	2715	2715	1
288	20240502	144900	95472535	2715	2715	2715	2715	5
289	20240502	144800	95458960	2705	2715	2715	2705	115
290	20240502	144700	95147840	2715	2715	2715	2715	0
291	20240502	144600	95147840	2715	2715	2715	2715	0
292	20240502	144500	95147840	2715	2710	2715	2710	479
293	20240502	144400	93847610	2710	2710	2710	2710	0
294	20240502	144300	93847610	2710	2710	2710	2710	0
295	20240502	144200	93847610	2710	2710	2710	2710	0
296	20240502	144100	93847610	2710	2710	2710	2710	0
297	20240502	144000	93847610	2710	2710	2710	2710	0
298	20240502	143900	93847610	2710	2710	2710	2710	0
299	20240502	143800	93847610	2710	2710	2710	2710	0
300	20240502	143700	93847610	2710	2710	2710	2710	0
301	20240502	143600	93847610	2710	2710	2710	2710	0
302	20240502	143500	93847610	2710	2710	2710	2710	14
303	20240502	143400	93809670	2710	2710	2710	2710	0
304	20240502	143300	93809670	2710	2710	2710	2710	15
305	20240502	143200	93769020	2710	2710	2710	2710	2
306	20240502	143100	93763600	2710	2710	2710	2710	3
307	20240502	143000	93755470	2715	2715	2715	2715	0
308	20240502	142900	93755470	2715	2715	2715	2715	0
309	20240502	142800	93755470	2715	2715	2715	2715	0
310	20240502	142700	93755470	2715	2715	2715	2715	1
311	20240502	142600	93752755	2715	2715	2715	2715	0
312	20240502	142500	93752755	2715	2710	2715	2710	2
313	20240502	142400	93747330	2715	2715	2715	2715	1
314	20240502	142300	93744615	2705	2705	2705	2705	0
315	20240502	142200	93744615	2705	2710	2715	2705	173
316	20240502	142100	93276455	2710	2710	2710	2710	0
317	20240502	142000	93276455	2710	2710	2710	2710	5
318	20240502	141900	93262905	2710	2710	2710	2710	0
319	20240502	141800	93262905	2710	2710	2710	2710	162
320	20240502	141700	92823885	2710	2710	2710	2710	0
321	20240502	141600	92823885	2710	2710	2710	2710	0
322	20240502	141500	92823885	2710	2710	2710	2710	0
323	20240502	141400	92823885	2710	2710	2710	2710	0
324	20240502	141300	92823885	2710	2710	2710	2710	0
325	20240502	141200	92823885	2710	2710	2710	2710	0
326	20240502	141100	92823885	2710	2710	2710	2710	0
327	20240502	141000	92823885	2710	2710	2710	2710	0
328	20240502	140900	92823885	2710	2710	2710	2710	0
329	20240502	140800	92823885	2710	2710	2710	2710	0
330	20240502	140700	92823885	2710	2710	2710	2710	0
331	20240502	140600	92823885	2710	2710	2710	2710	0
332	20240502	140500	92823885	2710	2710	2710	2710	0
333	20240502	140400	92823885	2710	2710	2710	2710	0
334	20240502	140300	92823885	2710	2710	2710	2710	70
335	20240502	140200	92634185	2710	2710	2710	2710	0
336	20240502	140100	92634185	2710	2710	2710	2710	0
337	20240502	140000	92634185	2710	2710	2710	2710	0
338	20240502	135900	92634185	2710	2710	2710	2710	0
339	20240502	135800	92634185	2710	2710	2710	2710	0
340	20240502	135700	92634185	2710	2710	2710	2710	0
341	20240502	135600	92634185	2710	2710	2710	2710	5
342	20240502	135500	92620635	2710	2710	2710	2710	0
343	20240502	135400	92620635	2710	2710	2710	2710	0
344	20240502	135300	92620635	2710	2710	2710	2710	0
345	20240502	135200	92620635	2710	2710	2710	2710	0
346	20240502	135100	92620635	2710	2710	2710	2710	0
347	20240502	135000	92620635	2710	2705	2710	2705	157
348	20240502	134900	92195945	2710	2710	2710	2710	0
349	20240502	134800	92195945	2710	2710	2710	2710	0
350	20240502	134700	92195945	2710	2710	2710	2710	0
351	20240502	134600	92195945	2710	2710	2710	2710	0
352	20240502	134500	92195945	2710	2710	2710	2710	0
353	20240502	134400	92195945	2710	2710	2710	2710	29
354	20240502	134300	92117355	2710	2710	2710	2710	0
355	20240502	134200	92117355	2710	2710	2710	2710	32
356	20240502	134100	92030635	2710	2710	2710	2710	0
357	20240502	134000	92030635	2710	2710	2710	2710	946
358	20240502	133900	89466975	2710	2710	2710	2710	0
359	20240502	133800	89466975	2710	2710	2710	2710	0
360	20240502	133700	89466975	2710	2710	2710	2710	0
361	20240502	133600	89466975	2710	2710	2710	2710	99
362	20240502	133500	89198685	2710	2710	2710	2710	1
363	20240502	133400	89195975	2715	2715	2715	2715	0
364	20240502	133300	89195975	2715	2715	2715	2715	1
365	20240502	133200	89193260	2705	2710	2710	2705	2609
366	20240502	133100	82130620	2715	2715	2715	2715	0
367	20240502	133000	82130620	2715	2715	2715	2715	0
368	20240502	132900	82130620	2715	2715	2715	2715	0
369	20240502	132800	82130620	2715	2715	2715	2715	0
370	20240502	132700	82130620	2715	2715	2715	2715	0
371	20240502	132600	82130620	2715	2715	2715	2715	0
372	20240502	132500	82130620	2715	2705	2715	2705	15
373	20240502	132400	82090025	2705	2705	2705	2705	0
374	20240502	132300	82090025	2705	2705	2705	2705	0
375	20240502	132200	82090025	2705	2705	2705	2705	36
376	20240502	132100	81992645	2715	2715	2715	2715	0
377	20240502	132000	81992645	2715	2715	2715	2715	0
378	20240502	131900	81992645	2715	2710	2715	2710	2
379	20240502	131800	81987220	2710	2710	2710	2710	13
380	20240502	131700	81951990	2715	2715	2715	2715	200
381	20240502	131600	81408990	2715	2715	2715	2715	400
382	20240502	131500	80322990	2715	2715	2715	2715	0
383	20240502	131400	80322990	2715	2715	2715	2715	0
384	20240502	131300	80322990	2715	2715	2715	2715	0
385	20240502	131200	80322990	2715	2715	2715	2715	101
386	20240502	131100	80048775	2715	2715	2715	2715	1
387	20240502	131000	80046060	2715	2715	2715	2715	15
388	20240502	130900	80005335	2715	2715	2715	2715	0
389	20240502	130800	80005335	2715	2715	2715	2715	0
390	20240502	130700	80005335	2715	2715	2715	2715	0
391	20240502	130600	80005335	2715	2715	2715	2715	0
392	20240502	130500	80005335	2715	2715	2715	2715	0
393	20240502	130400	80005335	2715	2715	2715	2715	0
394	20240502	130300	80005335	2715	2715	2715	2715	10
395	20240502	130200	79978185	2715	2715	2715	2715	20
396	20240502	130100	79923885	2705	2705	2705	2705	0
397	20240502	130000	79923885	2705	2705	2705	2705	13
398	20240502	125900	79888720	2705	2705	2705	2705	0
399	20240502	125800	79888720	2705	2705	2705	2705	0
400	20240502	125700	79888720	2705	2705	2705	2705	133
401	20240502	125600	79528955	2715	2715	2715	2715	0
402	20240502	125500	79528955	2715	2715	2715	2715	0
403	20240502	125400	79528955	2715	2715	2715	2715	0
404	20240502	125300	79528955	2715	2715	2715	2715	0
405	20240502	125200	79528955	2715	2715	2715	2715	4
406	20240502	125100	79518095	2710	2710	2710	2710	0
407	20240502	125000	79518095	2710	2710	2710	2710	18
408	20240502	124900	79469315	2710	2715	2715	2710	52
409	20240502	124800	79328390	2710	2710	2715	2710	200
410	20240502	124700	78785770	2710	2710	2710	2710	0
411	20240502	124600	78785770	2710	2710	2710	2710	0
412	20240502	124500	78785770	2710	2710	2710	2710	0
413	20240502	124400	78785770	2710	2710	2710	2710	1000
414	20240502	124300	76075770	2710	2710	2710	2710	534
415	20240502	124200	74628630	2710	2710	2710	2710	0
416	20240502	124100	74628630	2710	2710	2710	2710	0
417	20240502	124000	74628630	2710	2710	2710	2710	0
418	20240502	123900	74628630	2710	2710	2710	2710	0
419	20240502	123800	74628630	2710	2710	2710	2710	1
420	20240502	123700	74625920	2710	2710	2710	2710	2
421	20240502	123600	74620500	2705	2705	2705	2705	100
422	20240502	123500	74350000	2710	2710	2710	2710	0
423	20240502	123400	74350000	2710	2710	2710	2710	0
424	20240502	123300	74350000	2710	2710	2710	2710	0
425	20240502	123200	74350000	2710	2710	2710	2710	0
426	20240502	123100	74350000	2710	2710	2710	2710	0
427	20240502	123000	74350000	2710	2710	2710	2710	0
428	20240502	122900	74350000	2710	2710	2710	2710	0
429	20240502	122800	74350000	2710	2710	2710	2710	0
430	20240502	122700	74350000	2710	2710	2710	2710	0
431	20240502	122600	74350000	2710	2710	2710	2710	0
432	20240502	122500	74350000	2710	2710	2710	2710	0
433	20240502	122400	74350000	2710	2710	2710	2710	0
434	20240502	122300	74350000	2710	2710	2710	2710	0
435	20240502	122200	74350000	2710	2710	2710	2710	5
436	20240502	122100	74336450	2710	2710	2710	2710	0
437	20240502	122000	74336450	2710	2710	2710	2710	0
438	20240502	121900	74336450	2710	2710	2710	2710	0
439	20240502	121800	74336450	2710	2710	2710	2710	0
440	20240502	121700	74336450	2710	2710	2710	2710	0
441	20240502	121600	74336450	2710	2710	2710	2710	17
442	20240502	121500	74290380	2710	2710	2710	2710	0
443	20240502	121400	74290380	2710	2710	2710	2710	0
444	20240502	121300	74290380	2710	2710	2710	2710	600
445	20240502	121200	72664380	2710	2710	2710	2710	0
446	20240502	121100	72664380	2710	2710	2710	2710	0
447	20240502	121000	72664380	2710	2710	2710	2710	0
448	20240502	120900	72664380	2710	2710	2710	2710	0
449	20240502	120800	72664380	2710	2710	2710	2710	0
450	20240502	120700	72664380	2710	2710	2710	2710	0
451	20240502	120600	72664380	2710	2710	2710	2710	0
452	20240502	120500	72664380	2710	2710	2710	2710	0
453	20240502	120400	72664380	2710	2710	2710	2710	0
454	20240502	120300	72664380	2710	2710	2710	2710	0
455	20240502	120200	72664380	2710	2710	2710	2705	804
456	20240502	120100	70486410	2710	2705	2710	2705	136
457	20240502	120000	70117880	2705	2705	2705	2705	7
458	20240502	115900	70098945	2705	2705	2705	2705	0
459	20240502	115800	70098945	2705	2705	2705	2705	63
460	20240502	115700	69928530	2705	2710	2710	2705	113
461	20240502	115600	69622835	2710	2710	2710	2710	0
462	20240502	115500	69622835	2710	2710	2710	2710	0
463	20240502	115400	69622835	2710	2710	2710	2710	0
464	20240502	115300	69622835	2710	2710	2710	2710	0
465	20240502	115200	69622835	2710	2710	2710	2710	0
466	20240502	115100	69622835	2710	2710	2710	2710	0
467	20240502	115000	69622835	2710	2710	2710	2710	0
468	20240502	114900	69622835	2710	2710	2710	2710	3
469	20240502	114800	69614705	2710	2710	2710	2710	0
470	20240502	114700	69614705	2710	2710	2710	2710	0
471	20240502	114600	69614705	2710	2710	2710	2710	2
472	20240502	114500	69609285	2710	2710	2710	2710	0
473	20240502	114400	69609285	2710	2710	2710	2710	0
474	20240502	114300	69609285	2710	2710	2710	2710	0
475	20240502	114200	69609285	2710	2710	2710	2710	0
476	20240502	114100	69609285	2710	2710	2710	2710	0
477	20240502	114000	69609285	2710	2710	2710	2710	0
478	20240502	113900	69609285	2710	2710	2710	2710	0
479	20240502	113800	69609285	2710	2710	2710	2710	0
480	20240502	113700	69609285	2710	2710	2710	2710	0
481	20240502	113600	69609285	2710	2705	2710	2705	101
482	20240502	113500	69336075	2705	2705	2705	2705	0
483	20240502	113400	69336075	2705	2705	2705	2705	0
484	20240502	113300	69336075	2705	2705	2705	2705	0
485	20240502	113200	69336075	2705	2705	2705	2705	0
486	20240502	113100	69336075	2705	2705	2705	2705	0
487	20240502	113000	69336075	2705	2700	2705	2700	14
488	20240502	112900	69298270	2700	2700	2700	2700	256
489	20240502	112800	68607070	2700	2700	2700	2700	0
490	20240502	112700	68607070	2700	2700	2700	2700	0
491	20240502	112600	68607070	2700	2700	2700	2700	23
492	20240502	112500	68544970	2705	2705	2705	2705	500
493	20240502	112400	67192470	2705	2705	2705	2705	0
494	20240502	112300	67192470	2705	2705	2705	2705	0
495	20240502	112200	67192470	2705	2705	2705	2705	1
496	20240502	112100	67189765	2700	2700	2700	2700	346
497	20240502	112000	66255565	2705	2705	2705	2705	0
498	20240502	111900	66255565	2705	2705	2705	2705	0
499	20240502	111800	66255565	2705	2705	2705	2705	0
500	20240502	111700	66255565	2705	2705	2705	2705	1
501	20240502	111600	66252860	2705	2705	2705	2705	0
502	20240502	111500	66252860	2705	2705	2705	2705	0
503	20240502	111400	66252860	2705	2705	2705	2705	0
504	20240502	111300	66252860	2705	2705	2705	2705	0
505	20240502	111200	66252860	2705	2705	2705	2705	0
506	20240502	111100	66252860	2705	2705	2705	2705	0
507	20240502	111000	66252860	2705	2705	2705	2705	110
508	20240502	110900	65955310	2705	2705	2705	2705	5
509	20240502	110800	65941785	2705	2705	2705	2705	0
510	20240502	110700	65941785	2705	2705	2705	2705	0
511	20240502	110600	65941785	2705	2705	2705	2705	0
512	20240502	110500	65941785	2705	2705	2705	2705	0
513	20240502	110400	65941785	2705	2705	2705	2705	0
514	20240502	110300	65941785	2705	2705	2705	2705	1
515	20240502	110200	65939080	2705	2705	2705	2705	1
516	20240502	110100	65936375	2705	2705	2705	2705	1
517	20240502	110000	65933670	2700	2705	2705	2700	2345
518	20240502	105900	59600050	2710	2710	2710	2710	0
519	20240502	105800	59600050	2710	2710	2710	2710	0
520	20240502	105700	59600050	2710	2710	2710	2710	0
521	20240502	105600	59600050	2710	2705	2710	2705	77
522	20240502	105500	59391760	2710	2710	2710	2710	0
523	20240502	105400	59391760	2710	2705	2710	2705	19
524	20240502	105300	59340360	2710	2710	2710	2710	0
525	20240502	105200	59340360	2710	2700	2710	2700	601
526	20240502	105100	57717650	2710	2705	2710	2705	543
527	20240502	105000	56248830	2710	2710	2710	2710	73
528	20240502	104900	56051000	2710	2710	2710	2710	0
529	20240502	104800	56051000	2710	2710	2710	2710	0
530	20240502	104700	56051000	2710	2710	2710	2710	0
531	20240502	104600	56051000	2710	2710	2710	2710	1
532	20240502	104500	56048290	2710	2710	2710	2710	0
533	20240502	104400	56048290	2710	2710	2710	2710	0
534	20240502	104300	56048290	2710	2710	2710	2710	0
535	20240502	104200	56048290	2710	2710	2710	2710	0
536	20240502	104100	56048290	2710	2710	2710	2710	0
537	20240502	104000	56048290	2710	2710	2710	2710	0
538	20240502	103900	56048290	2710	2710	2710	2710	0
539	20240502	103800	56048290	2710	2710	2710	2710	0
540	20240502	103700	56048290	2710	2710	2710	2710	0
541	20240502	103600	56048290	2710	2710	2710	2710	0
542	20240502	103500	56048290	2710	2710	2710	2710	0
543	20240502	103400	56048290	2710	2710	2710	2710	0
544	20240502	103300	56048290	2710	2710	2710	2710	0
545	20240502	103200	56048290	2710	2705	2710	2705	566
546	20240502	103100	54517255	2710	2710	2710	2710	0
547	20240502	103000	54517255	2710	2710	2710	2710	0
548	20240502	102900	54517255	2710	2705	2710	2705	128
549	20240502	102800	54171010	2705	2705	2705	2705	0
550	20240502	102700	54171010	2705	2705	2705	2705	0
551	20240502	102600	54171010	2705	2705	2705	2705	0
552	20240502	102500	54171010	2705	2710	2710	2705	1042
553	20240502	102400	51347225	2710	2705	2710	2705	12
554	20240502	102300	51314760	2705	2705	2705	2705	55
555	20240502	102200	51165985	2705	2705	2705	2705	397
556	20240502	102100	50092100	2710	2710	2710	2710	1
557	20240502	102000	50089390	2710	2710	2710	2710	0
558	20240502	101900	50089390	2710	2710	2710	2710	0
559	20240502	101800	50089390	2710	2710	2710	2710	0
560	20240502	101700	50089390	2710	2710	2710	2710	6
561	20240502	101600	50073130	2710	2710	2710	2710	0
562	20240502	101500	50073130	2710	2710	2710	2710	0
563	20240502	101400	50073130	2710	2710	2710	2710	0
564	20240502	101300	50073130	2710	2710	2710	2710	0
565	20240502	101200	50073130	2710	2710	2710	2710	0
566	20240502	101100	50073130	2710	2710	2710	2710	20
567	20240502	101000	50018930	2710	2710	2710	2710	8
568	20240502	100900	49997250	2710	2700	2710	2700	114
569	20240502	100800	49689420	2705	2710	2710	2705	2
570	20240502	100700	49684005	2710	2710	2710	2710	0
571	20240502	100600	49684005	2710	2710	2710	2710	0
572	20240502	100500	49684005	2710	2705	2710	2705	47
573	20240502	100400	49556845	2705	2705	2705	2705	505
574	20240502	100300	48190820	2705	2705	2705	2705	1
575	20240502	100200	48188115	2705	2705	2705	2705	515
576	20240502	100100	46795040	2715	2715	2715	2715	0
577	20240502	100000	46795040	2715	2715	2715	2715	0
578	20240502	095900	46795040	2715	2715	2715	2715	0
579	20240502	095800	46795040	2715	2715	2715	2715	0
580	20240502	095700	46795040	2715	2715	2715	2715	0
581	20240502	095600	46795040	2715	2715	2715	2715	0
582	20240502	095500	46795040	2715	2715	2715	2715	20
583	20240502	095400	46740740	2715	2715	2715	2715	0
584	20240502	095300	46740740	2715	2715	2715	2715	0
585	20240502	095200	46740740	2715	2715	2715	2715	10
586	20240502	095100	46713590	2715	2715	2715	2715	0
587	20240502	095000	46713590	2715	2710	2715	2710	16
588	20240502	094900	46670225	2710	2710	2710	2710	0
589	20240502	094800	46670225	2710	2710	2710	2710	0
590	20240502	094700	46670225	2710	2710	2710	2710	0
591	20240502	094600	46670225	2710	2710	2710	2710	0
592	20240502	094500	46670225	2710	2710	2710	2710	1
593	20240502	094400	46667515	2710	2705	2710	2705	77
594	20240502	094300	46459225	2710	2710	2710	2710	0
595	20240502	094200	46459225	2710	2710	2710	2710	0
596	20240502	094100	46459225	2710	2710	2710	2710	0
597	20240502	094000	46459225	2710	2710	2710	2710	5
598	20240502	093900	46445675	2710	2710	2710	2710	0
599	20240502	093800	46445675	2710	2705	2710	2705	424
600	20240502	093700	45296690	2705	2705	2705	2705	1
601	20240502	093600	45293985	2705	2700	2705	2700	1943
602	20240502	093500	40047870	2700	2700	2700	2700	0
603	20240502	093400	40047870	2700	2700	2700	2700	1
604	20240502	093300	40045170	2695	2695	2695	2695	0
605	20240502	093200	40045170	2695	2695	2695	2695	3
606	20240502	093100	40037085	2695	2695	2695	2695	1
607	20240502	093000	40034390	2695	2695	2695	2695	0
608	20240502	092900	40034390	2695	2695	2695	2695	94
609	20240502	092800	39781060	2695	2695	2695	2695	2
610	20240502	092700	39775670	2700	2700	2700	2700	0
611	20240502	092600	39775670	2700	2700	2700	2700	0
612	20240502	092500	39775670	2700	2700	2700	2700	1
613	20240502	092400	39772970	2700	2700	2700	2700	17
614	20240502	092300	39727070	2700	2700	2700	2700	1
615	20240502	092200	39724370	2700	2700	2700	2700	235
616	20240502	092100	39089870	2700	2690	2700	2690	12
617	20240502	092000	39057580	2700	2700	2700	2700	0
618	20240502	091900	39057580	2700	2700	2700	2695	40
619	20240502	091800	38949585	2705	2705	2705	2705	11
620	20240502	091700	38919830	2705	2705	2705	2705	0
621	20240502	091600	38919830	2705	2695	2705	2690	444
622	20240502	091500	37723650	2705	2705	2705	2705	0
623	20240502	091400	37723650	2705	2695	2705	2695	292
624	20240502	091300	36936690	2710	2705	2710	2705	100
625	20240502	091200	36665695	2710	2710	2710	2710	0
626	20240502	091100	36665695	2710	2705	2710	2705	13
627	20240502	091000	36630470	2710	2710	2710	2710	0
628	20240502	090900	36630470	2710	2700	2710	2690	23
629	20240502	090800	36568460	2710	2710	2710	2710	1501
630	20240502	090700	32500750	2690	2695	2695	2690	200
631	20240502	090600	31961760	2710	2710	2710	2710	0
632	20240502	090500	31961760	2710	2710	2710	2710	98
633	20240502	090400	31696180	2710	2695	2710	2695	78
634	20240502	090300	31485910	2710	2710	2710	2710	1
635	20240502	090200	31483200	2710	2705	2710	2705	2685
636	20240502	090100	24209350	2710	2690	2710	2690	4253
637	20240502	090000	12732195	2700	2705	2705	2680	4363