KissMeData/065680/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	194400	293338500	19830	19830	19830	19830	1395
3	20240502	194300	293338500	19830	19830	19830	19830	0
4	20240502	194200	293338500	19830	19830	19830	19830	0
5	20240502	194100	293338500	19830	19830	19830	19830	0
6	20240502	194000	293338500	19830	19830	19830	19830	0
7	20240502	193900	293338500	19830	19830	19830	19830	0
8	20240502	193800	293338500	19830	19830	19830	19830	0
9	20240502	193700	293338500	19830	19830	19830	19830	0
10	20240502	193600	293338500	19830	19830	19830	19830	0
11	20240502	193500	293338500	19830	19830	19830	19830	0
12	20240502	193400	293338500	19830	19830	19830	19830	0
13	20240502	193300	293338500	19830	19830	19830	19830	0
14	20240502	193200	293338500	19830	19830	19830	19830	0
15	20240502	193100	293338500	19830	19830	19830	19830	0
16	20240502	193000	293338500	19830	19830	19830	19830	0
17	20240502	192900	293338500	19830	19830	19830	19830	0
18	20240502	192800	293338500	19830	19830	19830	19830	0
19	20240502	192700	293338500	19830	19830	19830	19830	0
20	20240502	192600	293338500	19830	19830	19830	19830	0
21	20240502	192500	293338500	19830	19830	19830	19830	0
22	20240502	192400	293338500	19830	19830	19830	19830	0
23	20240502	192300	293338500	19830	19830	19830	19830	0
24	20240502	192200	293338500	19830	19830	19830	19830	0
25	20240502	192100	293338500	19830	19830	19830	19830	0
26	20240502	192000	293338500	19830	19830	19830	19830	0
27	20240502	191900	293338500	19830	19830	19830	19830	0
28	20240502	191800	293338500	19830	19830	19830	19830	0
29	20240502	191700	293338500	19830	19830	19830	19830	0
30	20240502	191600	293338500	19830	19830	19830	19830	0
31	20240502	191500	293338500	19830	19830	19830	19830	0
32	20240502	191400	293338500	19830	19830	19830	19830	1395
33	20240502	191300	293338500	19830	19830	19830	19830	0
34	20240502	191200	293338500	19830	19830	19830	19830	0
35	20240502	191100	293338500	19830	19830	19830	19830	0
36	20240502	191000	293338500	19830	19830	19830	19830	0
37	20240502	190900	293338500	19830	19830	19830	19830	0
38	20240502	190800	293338500	19830	19830	19830	19830	0
39	20240502	190700	293338500	19830	19830	19830	19830	0
40	20240502	190600	293338500	19830	19830	19830	19830	0
41	20240502	190500	293338500	19830	19830	19830	19830	0
42	20240502	190400	293338500	19830	19830	19830	19830	0
43	20240502	190300	293338500	19830	19830	19830	19830	0
44	20240502	190200	293338500	19830	19830	19830	19830	0
45	20240502	190100	293338500	19830	19830	19830	19830	0
46	20240502	190000	293338500	19830	19830	19830	19830	0
47	20240502	185900	293338500	19830	19830	19830	19830	0
48	20240502	185800	293338500	19830	19830	19830	19830	0
49	20240502	185700	293338500	19830	19830	19830	19830	0
50	20240502	185600	293338500	19830	19830	19830	19830	0
51	20240502	185500	293338500	19830	19830	19830	19830	0
52	20240502	185400	293338500	19830	19830	19830	19830	0
53	20240502	185300	293338500	19830	19830	19830	19830	0
54	20240502	185200	293338500	19830	19830	19830	19830	0
55	20240502	185100	293338500	19830	19830	19830	19830	0
56	20240502	185000	293338500	19830	19830	19830	19830	0
57	20240502	184900	293338500	19830	19830	19830	19830	0
58	20240502	184800	293338500	19830	19830	19830	19830	0
59	20240502	184700	293338500	19830	19830	19830	19830	0
60	20240502	184600	293338500	19830	19830	19830	19830	0
61	20240502	184500	293338500	19830	19830	19830	19830	0
62	20240502	184400	293338500	19830	19830	19830	19830	1395
63	20240502	184300	293338500	19830	19830	19830	19830	0
64	20240502	184200	293338500	19830	19830	19830	19830	0
65	20240502	184100	293338500	19830	19830	19830	19830	0
66	20240502	184000	293338500	19830	19830	19830	19830	0
67	20240502	183900	293338500	19830	19830	19830	19830	0
68	20240502	183800	293338500	19830	19830	19830	19830	0
69	20240502	183700	293338500	19830	19830	19830	19830	0
70	20240502	183600	293338500	19830	19830	19830	19830	0
71	20240502	183500	293338500	19830	19830	19830	19830	0
72	20240502	183400	293338500	19830	19830	19830	19830	0
73	20240502	183300	293338500	19830	19830	19830	19830	0
74	20240502	183200	293338500	19830	19830	19830	19830	0
75	20240502	183100	293338500	19830	19830	19830	19830	0
76	20240502	183000	293338500	19830	19830	19830	19830	0
77	20240502	182900	293338500	19830	19830	19830	19830	0
78	20240502	182800	293338500	19830	19830	19830	19830	0
79	20240502	182700	293338500	19830	19830	19830	19830	0
80	20240502	182600	293338500	19830	19830	19830	19830	0
81	20240502	182500	293338500	19830	19830	19830	19830	0
82	20240502	182400	293338500	19830	19830	19830	19830	0
83	20240502	182300	293338500	19830	19830	19830	19830	0
84	20240502	182200	293338500	19830	19830	19830	19830	0
85	20240502	182100	293338500	19830	19830	19830	19830	0
86	20240502	182000	293338500	19830	19830	19830	19830	0
87	20240502	181900	293338500	19830	19830	19830	19830	0
88	20240502	181800	293338500	19830	19830	19830	19830	0
89	20240502	181700	293338500	19830	19830	19830	19830	0
90	20240502	181600	293338500	19830	19830	19830	19830	0
91	20240502	181500	293338500	19830	19830	19830	19830	0
92	20240502	181400	293338500	19830	19830	19830	19830	1395
93	20240502	181300	293338500	19830	19830	19830	19830	0
94	20240502	181200	293338500	19830	19830	19830	19830	0
95	20240502	181100	293338500	19830	19830	19830	19830	0
96	20240502	181000	293338500	19830	19830	19830	19830	0
97	20240502	180900	293338500	19830	19830	19830	19830	0
98	20240502	180800	293338500	19830	19830	19830	19830	0
99	20240502	180700	293338500	19830	19830	19830	19830	0
100	20240502	180600	293338500	19830	19830	19830	19830	0
101	20240502	180500	293338500	19830	19830	19830	19830	0
102	20240502	180400	293338500	19830	19830	19830	19830	0
103	20240502	180300	293338500	19830	19830	19830	19830	0
104	20240502	180200	293338500	19830	19830	19830	19830	0
105	20240502	180100	293338500	19830	19830	19830	19830	0
106	20240502	180000	293338500	19830	19830	19830	19830	0
107	20240502	175900	293338500	19830	19830	19830	19830	0
108	20240502	175800	293338500	19830	19830	19830	19830	0
109	20240502	175700	293338500	19830	19830	19830	19830	0
110	20240502	175600	293338500	19830	19830	19830	19830	0
111	20240502	175500	293338500	19830	19830	19830	19830	0
112	20240502	175400	293338500	19830	19830	19830	19830	0
113	20240502	175300	293338500	19830	19830	19830	19830	0
114	20240502	175200	293338500	19830	19830	19830	19830	0
115	20240502	175100	293338500	19830	19830	19830	19830	0
116	20240502	175000	293338500	19830	19830	19830	19830	0
117	20240502	174900	293338500	19830	19830	19830	19830	0
118	20240502	174800	293338500	19830	19830	19830	19830	0
119	20240502	174700	293338500	19830	19830	19830	19830	0
120	20240502	174600	293338500	19830	19830	19830	19830	0
121	20240502	174500	293338500	19830	19830	19830	19830	0
122	20240502	174400	293338500	19830	19830	19830	19830	1395
123	20240502	174300	293338500	19830	19830	19830	19830	0
124	20240502	174200	293338500	19830	19830	19830	19830	0
125	20240502	174100	293338500	19830	19830	19830	19830	0
126	20240502	174000	293338500	19830	19830	19830	19830	0
127	20240502	173900	293338500	19830	19830	19830	19830	0
128	20240502	173800	293338500	19830	19830	19830	19830	0
129	20240502	173700	293338500	19830	19830	19830	19830	0
130	20240502	173600	293338500	19830	19830	19830	19830	0
131	20240502	173500	293338500	19830	19830	19830	19830	0
132	20240502	173400	293338500	19830	19830	19830	19830	0
133	20240502	173300	293338500	19830	19830	19830	19830	0
134	20240502	173200	293338500	19830	19830	19830	19830	0
135	20240502	173100	293338500	19830	19830	19830	19830	0
136	20240502	173000	293338500	19830	19830	19830	19830	0
137	20240502	172900	293338500	19830	19830	19830	19830	0
138	20240502	172800	293338500	19830	19830	19830	19830	0
139	20240502	172700	293338500	19830	19830	19830	19830	0
140	20240502	172600	293338500	19830	19830	19830	19830	0
141	20240502	172500	293338500	19830	19830	19830	19830	0
142	20240502	172400	293338500	19830	19830	19830	19830	0
143	20240502	172300	293338500	19830	19830	19830	19830	0
144	20240502	172200	293338500	19830	19830	19830	19830	0
145	20240502	172100	293338500	19830	19830	19830	19830	0
146	20240502	172000	293338500	19830	19830	19830	19830	0
147	20240502	171900	293338500	19830	19830	19830	19830	0
148	20240502	171800	293338500	19830	19830	19830	19830	0
149	20240502	171700	293338500	19830	19830	19830	19830	0
150	20240502	171600	293338500	19830	19830	19830	19830	0
151	20240502	171500	293338500	19830	19830	19830	19830	0
152	20240502	171400	293338500	19830	19830	19830	19830	1395
153	20240502	171300	293338500	19830	19830	19830	19830	0
154	20240502	171200	293338500	19830	19830	19830	19830	0
155	20240502	171100	293338500	19830	19830	19830	19830	0
156	20240502	171000	293338500	19830	19830	19830	19830	0
157	20240502	170900	293338500	19830	19830	19830	19830	0
158	20240502	170800	293338500	19830	19830	19830	19830	0
159	20240502	170700	293338500	19830	19830	19830	19830	0
160	20240502	170600	293338500	19830	19830	19830	19830	0
161	20240502	170500	293338500	19830	19830	19830	19830	0
162	20240502	170400	293338500	19830	19830	19830	19830	0
163	20240502	170300	293338500	19830	19830	19830	19830	0
164	20240502	170200	293338500	19830	19830	19830	19830	0
165	20240502	170100	293338500	19830	19830	19830	19830	0
166	20240502	170000	293338500	19830	19830	19830	19830	0
167	20240502	165900	293338500	19830	19830	19830	19830	0
168	20240502	165800	293338500	19830	19830	19830	19830	0
169	20240502	165700	293338500	19830	19830	19830	19830	0
170	20240502	165600	293338500	19830	19830	19830	19830	0
171	20240502	165500	293338500	19830	19830	19830	19830	0
172	20240502	165400	293338500	19830	19830	19830	19830	0
173	20240502	165300	293338500	19830	19830	19830	19830	0
174	20240502	165200	293338500	19830	19830	19830	19830	0
175	20240502	165100	293338500	19830	19830	19830	19830	0
176	20240502	165000	293338500	19830	19830	19830	19830	0
177	20240502	164900	293338500	19830	19830	19830	19830	0
178	20240502	164800	293338500	19830	19830	19830	19830	0
179	20240502	164700	293338500	19830	19830	19830	19830	0
180	20240502	164600	293338500	19830	19830	19830	19830	0
181	20240502	164500	293338500	19830	19830	19830	19830	0
182	20240502	164400	293338500	19830	19830	19830	19830	1395
183	20240502	164300	293338500	19830	19830	19830	19830	0
184	20240502	164200	293338500	19830	19830	19830	19830	0
185	20240502	164100	293338500	19830	19830	19830	19830	0
186	20240502	164000	293338500	19830	19830	19830	19830	0
187	20240502	163900	293338500	19830	19830	19830	19830	0
188	20240502	163800	293338500	19830	19830	19830	19830	0
189	20240502	163700	293338500	19830	19830	19830	19830	0
190	20240502	163600	293338500	19830	19830	19830	19830	0
191	20240502	163500	293338500	19830	19830	19830	19830	0
192	20240502	163400	293338500	19830	19830	19830	19830	0
193	20240502	163300	293338500	19830	19830	19830	19830	0
194	20240502	163200	293338500	19830	19830	19830	19830	0
195	20240502	163100	293338500	19830	19830	19830	19830	0
196	20240502	163000	293338500	19830	19830	19830	19830	0
197	20240502	162900	293338500	19830	19830	19830	19830	0
198	20240502	162800	293338500	19830	19830	19830	19830	0
199	20240502	162700	293338500	19830	19830	19830	19830	0
200	20240502	162600	293338500	19830	19830	19830	19830	0
201	20240502	162500	293338500	19830	19830	19830	19830	0
202	20240502	162400	293338500	19830	19830	19830	19830	0
203	20240502	162300	293338500	19830	19830	19830	19830	0
204	20240502	162200	293338500	19830	19830	19830	19830	0
205	20240502	162100	293338500	19830	19830	19830	19830	0
206	20240502	162000	293338500	19830	19830	19830	19830	0
207	20240502	161900	293338500	19830	19830	19830	19830	0
208	20240502	161800	293338500	19830	19830	19830	19830	0
209	20240502	161700	293338500	19830	19830	19830	19830	0
210	20240502	161600	293338500	19830	19830	19830	19830	0
211	20240502	161500	293338500	19830	19830	19830	19830	0
212	20240502	161400	293338500	19830	19830	19830	19830	1395
213	20240502	161300	293338500	19830	19830	19830	19830	0
214	20240502	161200	293338500	19830	19830	19830	19830	0
215	20240502	161100	293338500	19830	19830	19830	19830	0
216	20240502	161000	293338500	19830	19830	19830	19830	0
217	20240502	160900	293338500	19830	19830	19830	19830	0
218	20240502	160800	293338500	19830	19830	19830	19830	0
219	20240502	160700	293338500	19830	19830	19830	19830	0
220	20240502	160600	293338500	19830	19830	19830	19830	0
221	20240502	160500	293338500	19830	19830	19830	19830	0
222	20240502	160400	293338500	19830	19830	19830	19830	0
223	20240502	160300	293338500	19830	19830	19830	19830	0
224	20240502	160200	293338500	19830	19830	19830	19830	0
225	20240502	160100	293338500	19830	19830	19830	19830	0
226	20240502	160000	293338500	19830	19830	19830	19830	0
227	20240502	155900	293338500	19830	19830	19830	19830	0
228	20240502	155800	293338500	19830	19830	19830	19830	0
229	20240502	155700	293338500	19830	19830	19830	19830	0
230	20240502	155600	293338500	19830	19830	19830	19830	0
231	20240502	155500	293338500	19830	19830	19830	19830	0
232	20240502	155400	293338500	19830	19830	19830	19830	0
233	20240502	155300	293338500	19830	19830	19830	19830	0
234	20240502	155200	293338500	19830	19830	19830	19830	0
235	20240502	155100	293338500	19830	19830	19830	19830	0
236	20240502	155000	293338500	19830	19830	19830	19830	0
237	20240502	154900	293338500	19830	19830	19830	19830	0
238	20240502	154800	293338500	19830	19830	19830	19830	0
239	20240502	154700	293338500	19830	19830	19830	19830	0
240	20240502	154600	293338500	19830	19830	19830	19830	0
241	20240502	154500	293338500	19830	19830	19830	19830	0
242	20240502	154400	293338500	19830	19830	19830	19830	1395
243	20240502	154300	293338500	19830	19830	19830	19830	0
244	20240502	154200	293338500	19830	19830	19830	19830	0
245	20240502	154100	293338500	19830	19830	19830	19830	0
246	20240502	154000	293338500	19830	19830	19830	19830	0
247	20240502	153900	293338500	19830	19830	19830	19830	0
248	20240502	153800	293338500	19830	19830	19830	19830	0
249	20240502	153700	293338500	19830	19830	19830	19830	0
250	20240502	153600	293338500	19830	19830	19830	19830	0
251	20240502	153500	293338500	19830	19830	19830	19830	0
252	20240502	153400	293338500	19830	19830	19830	19830	0
253	20240502	153300	293338500	19830	19830	19830	19830	0
254	20240502	153200	293338500	19830	19830	19830	19830	0
255	20240502	153100	293338500	19830	19830	19830	19830	0
256	20240502	153000	293338500	19830	19830	19830	19830	1395
257	20240502	152900	265675650	19820	19820	19820	19820	0
258	20240502	152800	265675650	19820	19820	19820	19820	0
259	20240502	152700	265675650	19820	19820	19820	19820	0
260	20240502	152600	265675650	19820	19820	19820	19820	0
261	20240502	152500	265675650	19820	19820	19820	19820	0
262	20240502	152400	265675650	19820	19820	19820	19820	0
263	20240502	152300	265675650	19820	19820	19820	19820	0
264	20240502	152200	265675650	19820	19820	19820	19820	0
265	20240502	152100	265675650	19820	19820	19820	19820	0
266	20240502	152000	265675650	19820	19820	19820	19820	0
267	20240502	151900	265675650	19820	19770	19820	19760	4
268	20240502	151800	265596480	19820	19820	19820	19820	6
269	20240502	151700	265477560	19820	19820	19820	19820	0
270	20240502	151600	265477560	19820	19820	19820	19820	0
271	20240502	151500	265477560	19820	19820	19820	19820	8
272	20240502	151400	265319000	19830	19830	19830	19830	0
273	20240502	151300	265319000	19830	19800	19830	19800	158
274	20240502	151200	262187700	19750	19750	19750	19750	0
275	20240502	151100	262187700	19750	19750	19750	19750	0
276	20240502	151000	262187700	19750	19750	19750	19750	1
277	20240502	150900	262167950	19750	19750	19820	19750	36
278	20240502	150800	261456810	19750	19750	19750	19750	0
279	20240502	150700	261456810	19750	19800	19800	19750	118
280	20240502	150600	259121830	19820	19820	19820	19820	75
281	20240502	150500	257635330	19820	19800	19820	19800	7
282	20240502	150400	257496610	19800	19790	19800	19780	104
283	20240502	150300	255438910	19780	19790	19790	19780	102
284	20240502	150200	253420820	19790	19790	19790	19790	75
285	20240502	150100	251936570	19790	19730	19790	19730	41
286	20240502	150000	251125790	19730	19730	19730	19730	0
287	20240502	145900	251125790	19730	19730	19730	19730	0
288	20240502	145800	251125790	19730	19810	19810	19730	641
289	20240502	145700	238449980	19820	19850	19850	19820	183
290	20240502	145600	234820710	19850	19850	19850	19850	85
291	20240502	145500	233133460	19850	19850	19850	19850	0
292	20240502	145400	233133460	19850	19850	19850	19850	9
293	20240502	145300	232954810	19940	19940	19940	19940	1
294	20240502	145200	232934870	19850	19850	19850	19850	0
295	20240502	145100	232934870	19850	19850	19850	19850	0
296	20240502	145000	232934870	19850	19850	19850	19850	0
297	20240502	144900	232934870	19850	19870	19870	19850	500
298	20240502	144800	223004820	19870	19870	19870	19870	0
299	20240502	144700	223004820	19870	19890	19890	19870	765
300	20240502	144600	207801320	19950	19950	19950	19950	0
301	20240502	144500	207801320	19950	19950	19950	19950	0
302	20240502	144400	207801320	19950	19950	19950	19950	0
303	20240502	144300	207801320	19950	19890	19950	19890	110
304	20240502	144200	205613300	19950	19950	19950	19950	0
305	20240502	144100	205613300	19950	19950	19950	19950	2
306	20240502	144000	205573400	19870	19870	19870	19870	8
307	20240502	143900	205414440	19870	19880	19880	19870	50
308	20240502	143800	204420710	19880	19880	19880	19880	0
309	20240502	143700	204420710	19880	19890	19890	19880	80
310	20240502	143600	202829610	19890	19890	19890	19890	0
311	20240502	143500	202829610	19890	19890	19890	19890	0
312	20240502	143400	202829610	19890	19890	19890	19890	0
313	20240502	143300	202829610	19890	19910	19910	19890	710
314	20240502	143200	188698890	19910	19910	19910	19910	1
315	20240502	143100	188678980	19990	19990	19990	19990	0
316	20240502	143000	188678980	19990	19990	19990	19990	0
317	20240502	142900	188678980	19990	19990	19990	19990	0
318	20240502	142800	188678980	19990	19990	19990	19990	0
319	20240502	142700	188678980	19990	19990	19990	19990	2
320	20240502	142600	188639000	19910	19910	19910	19910	8
321	20240502	142500	188479720	19990	19990	19990	19990	2
322	20240502	142400	188439740	19910	19910	19910	19910	0
323	20240502	142300	188439740	19910	19910	19910	19910	0
324	20240502	142200	188439740	19910	19910	19910	19910	0
325	20240502	142100	188439740	19910	19920	19920	19910	304
326	20240502	142000	182386650	20000	20000	20000	20000	29
327	20240502	141900	181806650	20000	20000	20000	20000	0
328	20240502	141800	181806650	20000	20000	20000	20000	2
329	20240502	141700	181766650	20000	20000	20000	20000	0
330	20240502	141600	181766650	20000	20000	20000	20000	0
331	20240502	141500	181766650	20000	20000	20000	20000	2
332	20240502	141400	181726650	20000	20000	20000	20000	0
333	20240502	141300	181726650	20000	20000	20000	20000	0
334	20240502	141200	181726650	20000	20000	20000	20000	0
335	20240502	141100	181726650	20000	20000	20000	20000	0
336	20240502	141000	181726650	20000	20000	20000	20000	0
337	20240502	140900	181726650	20000	20000	20000	20000	0
338	20240502	140800	181726650	20000	20000	20000	20000	0
339	20240502	140700	181726650	20000	19920	20000	19920	17
340	20240502	140600	181387890	19920	19920	19920	19920	0
341	20240502	140500	181387890	19920	19920	19920	19920	32
342	20240502	140400	180750450	19920	19940	19940	19920	20
343	20240502	140300	180351830	19960	19960	19960	19960	9
344	20240502	140200	180172190	19960	19960	19960	19960	12
345	20240502	140100	179932670	19960	19960	19960	19960	0
346	20240502	140000	179932670	19960	19960	19960	19960	20
347	20240502	135900	179533470	19970	19970	19970	19970	0
348	20240502	135800	179533470	19970	19970	19970	19970	0
349	20240502	135700	179533470	19970	19970	19970	19970	0
350	20240502	135600	179533470	19970	19970	19970	19970	0
351	20240502	135500	179533470	19970	19970	19970	19970	0
352	20240502	135400	179533470	19970	19970	19970	19970	0
353	20240502	135300	179533470	19970	19970	19970	19970	0
354	20240502	135200	179533470	19970	19970	19970	19970	0
355	20240502	135100	179533470	19970	19970	19970	19970	0
356	20240502	135000	179533470	19970	19970	19970	19970	0
357	20240502	134900	179533470	19970	19970	19970	19970	7
358	20240502	134800	179393680	19990	19990	19990	19990	2
359	20240502	134700	179353700	20000	20000	20000	20000	0
360	20240502	134600	179353700	20000	20000	20000	20000	0
361	20240502	134500	179353700	20000	20000	20000	20000	0
362	20240502	134400	179353700	20000	20000	20000	20000	26
363	20240502	134300	178833700	20000	20000	20000	20000	0
364	20240502	134200	178833700	20000	20000	20000	20000	0
365	20240502	134100	178833700	20000	20000	20000	20000	0
366	20240502	134000	178833700	20000	20000	20000	20000	0
367	20240502	133900	178833700	20000	20000	20000	20000	0
368	20240502	133800	178833700	20000	20000	20000	20000	0
369	20240502	133700	178833700	20000	20000	20000	20000	0
370	20240502	133600	178833700	20000	20000	20000	20000	0
371	20240502	133500	178833700	20000	20000	20000	20000	0
372	20240502	133400	178833700	20000	20000	20000	20000	350
373	20240502	133300	171833700	19900	19900	19900	19900	0
374	20240502	133200	171833700	19900	19930	19930	19900	474
375	20240502	133100	162393510	20050	19950	20050	19930	102
376	20240502	133000	160359740	20100	20100	20100	20100	0
377	20240502	132900	160359740	20100	20100	20100	20100	22
378	20240502	132800	159917540	20100	20100	20100	20100	1
379	20240502	132700	159897440	20100	20100	20100	20100	0
380	20240502	132600	159897440	20100	19960	20100	19960	301
381	20240502	132500	153868420	19970	19970	19970	19970	0
382	20240502	132400	153868420	19970	19970	19970	19970	0
383	20240502	132300	153868420	19970	19970	19970	19970	0
384	20240502	132200	153868420	19970	19970	19970	19970	1
385	20240502	132100	153848450	19980	19980	19980	19980	0
386	20240502	132000	153848450	19980	19990	19990	19980	3
387	20240502	131900	153788490	19990	19990	19990	19990	1
388	20240502	131800	153768500	19930	19930	19930	19930	0
389	20240502	131700	153768500	19930	19930	19930	19930	0
390	20240502	131600	153768500	19930	19930	19930	19930	0
391	20240502	131500	153768500	19930	19930	19930	19930	0
392	20240502	131400	153768500	19930	19930	19930	19930	0
393	20240502	131300	153768500	19930	19930	19930	19930	0
394	20240502	131200	153768500	19930	19940	19940	19930	100
395	20240502	131100	151774890	19940	19940	19940	19940	0
396	20240502	131000	151774890	19940	19940	19940	19940	0
397	20240502	130900	151774890	19940	19940	19940	19940	1
398	20240502	130800	151754950	19950	19940	19950	19940	3
399	20240502	130700	151695110	19990	19990	19990	19990	27
400	20240502	130600	151155380	19930	19930	19930	19930	0
401	20240502	130500	151155380	19930	19930	19930	19930	0
402	20240502	130400	151155380	19930	19930	19930	19930	26
403	20240502	130300	150637200	19930	19930	19930	19930	5
404	20240502	130200	150537550	19930	19930	19930	19930	9
405	20240502	130100	150358180	19930	19930	19930	19930	1
406	20240502	130000	150338250	19900	19900	19900	19900	0
407	20240502	125900	150338250	19900	19900	19900	19900	0
408	20240502	125800	150338250	19900	19930	19930	19900	135
409	20240502	125700	147651660	19920	19930	19930	19920	265
410	20240502	125600	142370720	19980	19980	19980	19980	1
411	20240502	125500	142350740	20000	20000	20000	20000	0
412	20240502	125400	142350740	20000	20000	20000	20000	0
413	20240502	125300	142350740	20000	20000	20000	19990	4
414	20240502	125200	142270750	20050	20050	20050	20050	0
415	20240502	125100	142270750	20050	19940	20050	19940	62
416	20240502	125000	141034250	20100	20100	20100	20100	0
417	20240502	124900	141034250	20100	20100	20100	20100	0
418	20240502	124800	141034250	20100	20100	20100	20100	0
419	20240502	124700	141034250	20100	20100	20100	20100	0
420	20240502	124600	141034250	20100	20100	20100	20100	0
421	20240502	124500	141034250	20100	20100	20100	20100	0
422	20240502	124400	141034250	20100	20100	20100	20100	31
423	20240502	124300	140411150	20100	20050	20100	20050	4
424	20240502	124200	140330850	20100	20100	20100	20100	0
425	20240502	124100	140330850	20100	20100	20100	20100	0
426	20240502	124000	140330850	20100	20100	20100	20100	0
427	20240502	123900	140330850	20100	20100	20100	20100	0
428	20240502	123800	140330850	20100	20100	20100	20100	0
429	20240502	123700	140330850	20100	20100	20100	20100	0
430	20240502	123600	140330850	20100	20000	20100	20000	60
431	20240502	123500	139130750	20000	20000	20000	20000	0
432	20240502	123400	139130750	20000	20000	20000	20000	0
433	20240502	123300	139130750	20000	19940	20000	19920	330
434	20240502	123200	132552970	20000	20000	20000	20000	0
435	20240502	123100	132552970	20000	19940	20000	19940	5
436	20240502	123000	132453150	20000	20000	20000	20000	0
437	20240502	122900	132453150	20000	20000	20000	20000	0
438	20240502	122800	132453150	20000	20000	20000	20000	0
439	20240502	122700	132453150	20000	20000	20000	20000	2
440	20240502	122600	132413150	20000	20000	20000	20000	0
441	20240502	122500	132413150	20000	20000	20000	20000	0
442	20240502	122400	132413150	20000	20000	20000	20000	0
443	20240502	122300	132413150	20000	20000	20000	20000	1000
444	20240502	122200	112413150	20000	20000	20000	20000	0
445	20240502	122100	112413150	20000	20000	20000	20000	0
446	20240502	122000	112413150	20000	20000	20000	20000	1
447	20240502	121900	112393150	20000	20000	20000	20000	0
448	20240502	121800	112393150	20000	20000	20000	20000	0
449	20240502	121700	112393150	20000	20000	20000	20000	0
450	20240502	121600	112393150	20000	20000	20000	20000	0
451	20240502	121500	112393150	20000	19950	20000	19950	37
452	20240502	121400	111654950	19940	19940	19940	19940	27
453	20240502	121300	111116570	19950	19950	19950	19950	0
454	20240502	121200	111116570	19950	19950	19950	19950	0
455	20240502	121100	111116570	19950	19950	19950	19950	0
456	20240502	121000	111116570	19950	19950	19950	19950	0
457	20240502	120900	111116570	19950	19950	19950	19950	0
458	20240502	120800	111116570	19950	19950	19950	19950	0
459	20240502	120700	111116570	19950	19950	19950	19950	223
460	20240502	120600	106667720	20000	20000	20000	20000	0
461	20240502	120500	106667720	20000	20000	20000	20000	0
462	20240502	120400	106667720	20000	20000	20000	20000	0
463	20240502	120300	106667720	20000	20000	20000	20000	0
464	20240502	120200	106667720	20000	20000	20000	20000	0
465	20240502	120100	106667720	20000	19990	20000	19990	15
466	20240502	120000	106367800	20000	20000	20000	20000	0
467	20240502	115900	106367800	20000	20000	20000	20000	0
468	20240502	115800	106367800	20000	20000	20000	20000	0
469	20240502	115700	106367800	20000	20000	20000	20000	0
470	20240502	115600	106367800	20000	20000	20000	20000	0
471	20240502	115500	106367800	20000	20000	20000	20000	0
472	20240502	115400	106367800	20000	20000	20000	20000	0
473	20240502	115300	106367800	20000	20000	20000	20000	0
474	20240502	115200	106367800	20000	20000	20000	20000	0
475	20240502	115100	106367800	20000	20000	20000	20000	0
476	20240502	115000	106367800	20000	20000	20000	20000	0
477	20240502	114900	106367800	20000	20000	20000	20000	2
478	20240502	114800	106327800	19970	19970	19970	19970	0
479	20240502	114700	106327800	19970	19970	19970	19970	0
480	20240502	114600	106327800	19970	20100	20100	19970	231
481	20240502	114500	101707160	20100	20100	20100	20100	0
482	20240502	114400	101707160	20100	20000	20100	20000	72
483	20240502	114300	100266960	20000	20000	20000	20000	1
484	20240502	114200	100246960	20000	20000	20000	20000	0
485	20240502	114100	100246960	20000	20000	20000	20000	0
486	20240502	114000	100246960	20000	20000	20000	20000	0
487	20240502	113900	100246960	20000	20000	20000	20000	0
488	20240502	113800	100246960	20000	20000	20000	20000	0
489	20240502	113700	100246960	20000	19980	20000	19980	10
490	20240502	113600	100047080	19990	19990	19990	19990	100
491	20240502	113500	98048080	19990	19990	19990	19990	0
492	20240502	113400	98048080	19990	19990	19990	19990	0
493	20240502	113300	98048080	19990	19990	19990	19990	0
494	20240502	113200	98048080	19990	19990	19990	19990	0
495	20240502	113100	98048080	19990	19990	19990	19990	0
496	20240502	113000	98048080	19990	19990	19990	19990	1
497	20240502	112900	98028090	20100	20100	20100	20100	0
498	20240502	112800	98028090	20100	20100	20100	20100	0
499	20240502	112700	98028090	20100	20100	20100	20100	0
500	20240502	112600	98028090	20100	20100	20100	20100	0
501	20240502	112500	98028090	20100	20100	20100	20100	0
502	20240502	112400	98028090	20100	20100	20100	20100	0
503	20240502	112300	98028090	20100	20100	20100	20100	0
504	20240502	112200	98028090	20100	20100	20100	20100	0
505	20240502	112100	98028090	20100	19980	20100	19980	26
506	20240502	112000	97508490	20100	20100	20100	20100	0
507	20240502	111900	97508490	20100	20100	20100	20100	0
508	20240502	111800	97508490	20100	20100	20100	20100	0
509	20240502	111700	97508490	20100	20100	20100	20100	0
510	20240502	111600	97508490	20100	20100	20100	20100	0
511	20240502	111500	97508490	20100	20100	20100	20100	1
512	20240502	111400	97488390	19970	19970	19970	19970	0
513	20240502	111300	97488390	19970	19970	19970	19970	0
514	20240502	111200	97488390	19970	19970	19970	19970	0
515	20240502	111100	97488390	19970	19980	19980	19970	40
516	20240502	111000	96689350	19970	19970	19970	19970	4
517	20240502	110900	96609470	20250	20250	20250	20250	0
518	20240502	110800	96609470	20250	19970	20250	19970	150
519	20240502	110700	93585770	19970	19970	19970	19970	0
520	20240502	110600	93585770	19970	19970	19970	19970	12
521	20240502	110500	93346130	19970	19970	19970	19970	121
522	20240502	110400	90929760	19970	19970	19970	19970	7
523	20240502	110300	90789970	19980	20000	20000	19980	41
524	20240502	110200	89970770	20000	20000	20000	20000	0
525	20240502	110100	89970770	20000	20000	20000	20000	0
526	20240502	110000	89970770	20000	20000	20000	20000	0
527	20240502	105900	89970770	20000	20000	20000	20000	0
528	20240502	105800	89970770	20000	20000	20000	20000	30
529	20240502	105700	89370770	20000	20000	20000	20000	0
530	20240502	105600	89370770	20000	20000	20000	20000	0
531	20240502	105500	89370770	20000	20000	20000	20000	3
532	20240502	105400	89310770	20000	20000	20000	20000	0
533	20240502	105300	89310770	20000	20100	20200	20000	52
534	20240502	105200	88269170	20050	20050	20050	20050	0
535	20240502	105100	88269170	20050	20050	20050	20050	20
536	20240502	105000	87868170	20050	20050	20050	20050	0
537	20240502	104900	87868170	20050	20050	20050	20050	0
538	20240502	104800	87868170	20050	20050	20050	20050	0
539	20240502	104700	87868170	20050	20050	20050	20050	0
540	20240502	104600	87868170	20050	20050	20050	20050	0
541	20240502	104500	87868170	20050	20050	20050	20050	0
542	20240502	104400	87868170	20050	20050	20050	20050	0
543	20240502	104300	87868170	20050	20050	20050	20050	0
544	20240502	104200	87868170	20050	20050	20050	20050	0
545	20240502	104100	87868170	20050	20050	20050	20050	0
546	20240502	104000	87868170	20050	20050	20050	20050	0
547	20240502	103900	87868170	20050	20050	20050	20050	0
548	20240502	103800	87868170	20050	20050	20050	20050	0
549	20240502	103700	87868170	20050	20050	20050	20050	0
550	20240502	103600	87868170	20050	20100	20100	20050	3
551	20240502	103500	87807920	20100	20100	20100	20100	0
552	20240502	103400	87807920	20100	20100	20100	20100	4
553	20240502	103300	87727520	20100	20100	20100	20100	0
554	20240502	103200	87727520	20100	20150	20150	20100	25
555	20240502	103100	87224970	20200	20200	20200	20200	0
556	20240502	103000	87224970	20200	20200	20200	20200	0
557	20240502	102900	87224970	20200	20200	20200	20200	0
558	20240502	102800	87224970	20200	20200	20200	20200	0
559	20240502	102700	87224970	20200	20200	20200	20200	0
560	20240502	102600	87224970	20200	20200	20200	20200	0
561	20240502	102500	87224970	20200	20200	20200	20200	0
562	20240502	102400	87224970	20200	20200	20200	20200	0
563	20240502	102300	87224970	20200	20200	20200	20200	0
564	20240502	102200	87224970	20200	20200	20200	20200	40
565	20240502	102100	86416970	20250	20250	20250	20250	0
566	20240502	102000	86416970	20250	20250	20250	20250	0
567	20240502	101900	86416970	20250	20250	20250	20250	100
568	20240502	101800	84391970	20300	20300	20300	20300	0
569	20240502	101700	84391970	20300	20300	20300	20300	0
570	20240502	101600	84391970	20300	20300	20300	20300	0
571	20240502	101500	84391970	20300	20300	20300	20300	0
572	20240502	101400	84391970	20300	20300	20300	20300	0
573	20240502	101300	84391970	20300	20100	20300	20100	3
574	20240502	101200	84331270	20300	20300	20300	20300	1
575	20240502	101100	84310970	20300	20300	20300	20300	0
576	20240502	101000	84310970	20300	20300	20300	20300	5
577	20240502	100900	84209470	20250	20250	20300	20250	6
578	20240502	100800	84087920	20100	20100	20100	20100	0
579	20240502	100700	84087920	20100	20300	20300	20100	19
580	20240502	100600	83704020	20300	20300	20300	20300	0
581	20240502	100500	83704020	20300	20300	20300	20300	0
582	20240502	100400	83704020	20300	20150	20300	20150	22
583	20240502	100300	83259620	20200	20200	20200	20200	0
584	20240502	100200	83259620	20200	20200	20200	20200	0
585	20240502	100100	83259620	20200	20150	20200	20150	20
586	20240502	100000	82856520	20150	20200	20200	20150	22
587	20240502	095900	82413170	20200	20200	20200	20200	17
588	20240502	095800	82069770	20150	20150	20150	20150	0
589	20240502	095700	82069770	20150	20150	20150	20150	151
590	20240502	095600	79027120	20200	20200	20200	20200	0
591	20240502	095500	79027120	20200	20200	20200	20200	0
592	20240502	095400	79027120	20200	20200	20200	20200	2
593	20240502	095300	78986720	20200	20200	20200	20200	164
594	20240502	095200	75673920	20300	20300	20300	20300	0
595	20240502	095100	75673920	20300	20300	20300	20300	0
596	20240502	095000	75673920	20300	20300	20300	20300	0
597	20240502	094900	75673920	20300	20300	20300	20300	115
598	20240502	094800	73339420	20300	20300	20300	20300	208
599	20240502	094700	69117020	20200	20200	20200	20200	6
600	20240502	094600	68995820	20300	20250	20300	20200	82
601	20240502	094500	67336720	20300	20300	20300	20300	10
602	20240502	094400	67133720	20300	20250	20300	20250	72
603	20240502	094300	65675620	20250	20250	20250	20250	0
604	20240502	094200	65675620	20250	20250	20250	20250	0
605	20240502	094100	65675620	20250	20200	20250	20200	44
606	20240502	094000	64786620	20200	20200	20200	20200	0
607	20240502	093900	64786620	20200	20200	20200	20200	1
608	20240502	093800	64766420	20250	20250	20250	20250	10
609	20240502	093700	64563920	20300	20300	20300	20300	0
610	20240502	093600	64563920	20300	20250	20300	20200	34
611	20240502	093500	63875870	20300	20300	20300	20300	0
612	20240502	093400	63875870	20300	20300	20300	20300	1088
613	20240502	093300	41789470	20300	20300	20300	20300	7
614	20240502	093200	41647370	20200	20200	20200	20200	166
615	20240502	093100	38294170	20200	20200	20200	20150	33
616	20240502	093000	37627620	20200	20200	20200	20200	3
617	20240502	092900	37567020	20200	20100	20200	20100	53
618	20240502	092800	36501520	20200	20200	20200	20100	73
619	20240502	092700	35028920	20100	20100	20200	20100	502
620	20240502	092600	24938520	20200	20200	20200	20200	1
621	20240502	092500	24918320	20150	20150	20150	20150	179
622	20240502	092400	21311470	20150	20150	20150	20100	10
623	20240502	092300	21110270	20100	20100	20100	20100	0
624	20240502	092200	21110270	20100	20100	20100	20100	0
625	20240502	092100	21110270	20100	19960	20100	19950	588
626	20240502	092000	9295830	19990	19990	19990	19990	0
627	20240502	091900	9295830	19990	19990	19990	19990	0
628	20240502	091800	9295830	19990	19990	19990	19990	0
629	20240502	091700	9295830	19990	19890	19990	19890	65
630	20240502	091600	8002780	19890	19890	19890	19890	1
631	20240502	091500	7982890	19980	19980	19980	19980	0
632	20240502	091400	7982890	19980	19980	19980	19980	0
633	20240502	091300	7982890	19980	19980	19980	19980	166
634	20240502	091200	4666210	19980	19860	19980	19850	77
635	20240502	091100	3136970	19980	19980	19980	19980	0
636	20240502	091000	3136970	19980	19860	19980	19860	51
637	20240502	090900	2123990	19980	19980	19980	19980	1
638	20240502	090800	2104010	19870	19870	19870	19870	1
639	20240502	090700	2084140	19860	19860	19860	19860	22
640	20240502	090600	1647220	19860	19860	19860	19860	17
641	20240502	090500	1309600	20000	20000	20000	20000	0
642	20240502	090400	1309600	20000	20000	20000	20000	1
643	20240502	090300	1289600	20150	20150	20150	20150	0
644	20240502	090200	1289600	20150	20150	20150	20150	0
645	20240502	090100	1289600	20150	20150	20150	20150	0
646	20240502	090000	1289600	20150	20150	20150	20150	64