KissMeData/066590/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	194500	160977930	2960	2960	2960	2960	289
3	20240502	194400	160977930	2960	2960	2960	2960	0
4	20240502	194300	160977930	2960	2960	2960	2960	0
5	20240502	194200	160977930	2960	2960	2960	2960	0
6	20240502	194100	160977930	2960	2960	2960	2960	0
7	20240502	194000	160977930	2960	2960	2960	2960	0
8	20240502	193900	160977930	2960	2960	2960	2960	0
9	20240502	193800	160977930	2960	2960	2960	2960	0
10	20240502	193700	160977930	2960	2960	2960	2960	0
11	20240502	193600	160977930	2960	2960	2960	2960	0
12	20240502	193500	160977930	2960	2960	2960	2960	0
13	20240502	193400	160977930	2960	2960	2960	2960	0
14	20240502	193300	160977930	2960	2960	2960	2960	0
15	20240502	193200	160977930	2960	2960	2960	2960	0
16	20240502	193100	160977930	2960	2960	2960	2960	0
17	20240502	193000	160977930	2960	2960	2960	2960	0
18	20240502	192900	160977930	2960	2960	2960	2960	0
19	20240502	192800	160977930	2960	2960	2960	2960	0
20	20240502	192700	160977930	2960	2960	2960	2960	0
21	20240502	192600	160977930	2960	2960	2960	2960	0
22	20240502	192500	160977930	2960	2960	2960	2960	0
23	20240502	192400	160977930	2960	2960	2960	2960	0
24	20240502	192300	160977930	2960	2960	2960	2960	0
25	20240502	192200	160977930	2960	2960	2960	2960	0
26	20240502	192100	160977930	2960	2960	2960	2960	0
27	20240502	192000	160977930	2960	2960	2960	2960	0
28	20240502	191900	160977930	2960	2960	2960	2960	0
29	20240502	191800	160977930	2960	2960	2960	2960	0
30	20240502	191700	160977930	2960	2960	2960	2960	0
31	20240502	191600	160977930	2960	2960	2960	2960	0
32	20240502	191500	160977930	2960	2960	2960	2960	289
33	20240502	191400	160977930	2960	2960	2960	2960	0
34	20240502	191300	160977930	2960	2960	2960	2960	0
35	20240502	191200	160977930	2960	2960	2960	2960	0
36	20240502	191100	160977930	2960	2960	2960	2960	0
37	20240502	191000	160977930	2960	2960	2960	2960	0
38	20240502	190900	160977930	2960	2960	2960	2960	0
39	20240502	190800	160977930	2960	2960	2960	2960	0
40	20240502	190700	160977930	2960	2960	2960	2960	0
41	20240502	190600	160977930	2960	2960	2960	2960	0
42	20240502	190500	160977930	2960	2960	2960	2960	0
43	20240502	190400	160977930	2960	2960	2960	2960	0
44	20240502	190300	160977930	2960	2960	2960	2960	0
45	20240502	190200	160977930	2960	2960	2960	2960	0
46	20240502	190100	160977930	2960	2960	2960	2960	0
47	20240502	190000	160977930	2960	2960	2960	2960	0
48	20240502	185900	160977930	2960	2960	2960	2960	0
49	20240502	185800	160977930	2960	2960	2960	2960	0
50	20240502	185700	160977930	2960	2960	2960	2960	0
51	20240502	185600	160977930	2960	2960	2960	2960	0
52	20240502	185500	160977930	2960	2960	2960	2960	0
53	20240502	185400	160977930	2960	2960	2960	2960	0
54	20240502	185300	160977930	2960	2960	2960	2960	0
55	20240502	185200	160977930	2960	2960	2960	2960	0
56	20240502	185100	160977930	2960	2960	2960	2960	0
57	20240502	185000	160977930	2960	2960	2960	2960	0
58	20240502	184900	160977930	2960	2960	2960	2960	0
59	20240502	184800	160977930	2960	2960	2960	2960	0
60	20240502	184700	160977930	2960	2960	2960	2960	0
61	20240502	184600	160977930	2960	2960	2960	2960	0
62	20240502	184500	160977930	2960	2960	2960	2960	289
63	20240502	184400	160977930	2960	2960	2960	2960	0
64	20240502	184300	160977930	2960	2960	2960	2960	0
65	20240502	184200	160977930	2960	2960	2960	2960	0
66	20240502	184100	160977930	2960	2960	2960	2960	0
67	20240502	184000	160977930	2960	2960	2960	2960	0
68	20240502	183900	160977930	2960	2960	2960	2960	0
69	20240502	183800	160977930	2960	2960	2960	2960	0
70	20240502	183700	160977930	2960	2960	2960	2960	0
71	20240502	183600	160977930	2960	2960	2960	2960	0
72	20240502	183500	160977930	2960	2960	2960	2960	0
73	20240502	183400	160977930	2960	2960	2960	2960	0
74	20240502	183300	160977930	2960	2960	2960	2960	0
75	20240502	183200	160977930	2960	2960	2960	2960	0
76	20240502	183100	160977930	2960	2960	2960	2960	0
77	20240502	183000	160977930	2960	2960	2960	2960	0
78	20240502	182900	160977930	2960	2960	2960	2960	0
79	20240502	182800	160977930	2960	2960	2960	2960	0
80	20240502	182700	160977930	2960	2960	2960	2960	0
81	20240502	182600	160977930	2960	2960	2960	2960	0
82	20240502	182500	160977930	2960	2960	2960	2960	0
83	20240502	182400	160977930	2960	2960	2960	2960	0
84	20240502	182300	160977930	2960	2960	2960	2960	0
85	20240502	182200	160977930	2960	2960	2960	2960	0
86	20240502	182100	160977930	2960	2960	2960	2960	0
87	20240502	182000	160977930	2960	2960	2960	2960	0
88	20240502	181900	160977930	2960	2960	2960	2960	0
89	20240502	181800	160977930	2960	2960	2960	2960	0
90	20240502	181700	160977930	2960	2960	2960	2960	0
91	20240502	181600	160977930	2960	2960	2960	2960	0
92	20240502	181500	160977930	2960	2960	2960	2960	289
93	20240502	181400	160977930	2960	2960	2960	2960	0
94	20240502	181300	160977930	2960	2960	2960	2960	0
95	20240502	181200	160977930	2960	2960	2960	2960	0
96	20240502	181100	160977930	2960	2960	2960	2960	0
97	20240502	181000	160977930	2960	2960	2960	2960	0
98	20240502	180900	160977930	2960	2960	2960	2960	0
99	20240502	180800	160977930	2960	2960	2960	2960	0
100	20240502	180700	160977930	2960	2960	2960	2960	0
101	20240502	180600	160977930	2960	2960	2960	2960	0
102	20240502	180500	160977930	2960	2960	2960	2960	0
103	20240502	180400	160977930	2960	2960	2960	2960	0
104	20240502	180300	160977930	2960	2960	2960	2960	0
105	20240502	180200	160977930	2960	2960	2960	2960	0
106	20240502	180100	160977930	2960	2960	2960	2960	0
107	20240502	180000	160977930	2960	2960	2960	2960	0
108	20240502	175900	160977930	2960	2960	2960	2960	0
109	20240502	175800	160977930	2960	2960	2960	2960	0
110	20240502	175700	160977930	2960	2960	2960	2960	0
111	20240502	175600	160977930	2960	2960	2960	2960	0
112	20240502	175500	160977930	2960	2960	2960	2960	0
113	20240502	175400	160977930	2960	2960	2960	2960	0
114	20240502	175300	160977930	2960	2960	2960	2960	0
115	20240502	175200	160977930	2960	2960	2960	2960	0
116	20240502	175100	160977930	2960	2960	2960	2960	0
117	20240502	175000	160977930	2960	2960	2960	2960	0
118	20240502	174900	160977930	2960	2960	2960	2960	0
119	20240502	174800	160977930	2960	2960	2960	2960	0
120	20240502	174700	160977930	2960	2960	2960	2960	0
121	20240502	174600	160977930	2960	2960	2960	2960	0
122	20240502	174500	160977930	2960	2960	2960	2960	289
123	20240502	174400	160977930	2960	2960	2960	2960	0
124	20240502	174300	160977930	2960	2960	2960	2960	0
125	20240502	174200	160977930	2960	2960	2960	2960	0
126	20240502	174100	160977930	2960	2960	2960	2960	0
127	20240502	174000	160977930	2960	2960	2960	2960	0
128	20240502	173900	160977930	2960	2960	2960	2960	0
129	20240502	173800	160977930	2960	2960	2960	2960	0
130	20240502	173700	160977930	2960	2960	2960	2960	0
131	20240502	173600	160977930	2960	2960	2960	2960	0
132	20240502	173500	160977930	2960	2960	2960	2960	0
133	20240502	173400	160977930	2960	2960	2960	2960	0
134	20240502	173300	160977930	2960	2960	2960	2960	0
135	20240502	173200	160977930	2960	2960	2960	2960	0
136	20240502	173100	160977930	2960	2960	2960	2960	0
137	20240502	173000	160977930	2960	2960	2960	2960	0
138	20240502	172900	160977930	2960	2960	2960	2960	0
139	20240502	172800	160977930	2960	2960	2960	2960	0
140	20240502	172700	160977930	2960	2960	2960	2960	0
141	20240502	172600	160977930	2960	2960	2960	2960	0
142	20240502	172500	160977930	2960	2960	2960	2960	0
143	20240502	172400	160977930	2960	2960	2960	2960	0
144	20240502	172300	160977930	2960	2960	2960	2960	0
145	20240502	172200	160977930	2960	2960	2960	2960	0
146	20240502	172100	160977930	2960	2960	2960	2960	0
147	20240502	172000	160977930	2960	2960	2960	2960	0
148	20240502	171900	160977930	2960	2960	2960	2960	0
149	20240502	171800	160977930	2960	2960	2960	2960	0
150	20240502	171700	160977930	2960	2960	2960	2960	0
151	20240502	171600	160977930	2960	2960	2960	2960	0
152	20240502	171500	160977930	2960	2960	2960	2960	289
153	20240502	171400	160977930	2960	2960	2960	2960	0
154	20240502	171300	160977930	2960	2960	2960	2960	0
155	20240502	171200	160977930	2960	2960	2960	2960	0
156	20240502	171100	160977930	2960	2960	2960	2960	0
157	20240502	171000	160977930	2960	2960	2960	2960	0
158	20240502	170900	160977930	2960	2960	2960	2960	0
159	20240502	170800	160977930	2960	2960	2960	2960	0
160	20240502	170700	160977930	2960	2960	2960	2960	0
161	20240502	170600	160977930	2960	2960	2960	2960	0
162	20240502	170500	160977930	2960	2960	2960	2960	0
163	20240502	170400	160977930	2960	2960	2960	2960	0
164	20240502	170300	160977930	2960	2960	2960	2960	0
165	20240502	170200	160977930	2960	2960	2960	2960	0
166	20240502	170100	160977930	2960	2960	2960	2960	0
167	20240502	170000	160977930	2960	2960	2960	2960	0
168	20240502	165900	160977930	2960	2960	2960	2960	0
169	20240502	165800	160977930	2960	2960	2960	2960	0
170	20240502	165700	160977930	2960	2960	2960	2960	0
171	20240502	165600	160977930	2960	2960	2960	2960	0
172	20240502	165500	160977930	2960	2960	2960	2960	0
173	20240502	165400	160977930	2960	2960	2960	2960	0
174	20240502	165300	160977930	2960	2960	2960	2960	0
175	20240502	165200	160977930	2960	2960	2960	2960	0
176	20240502	165100	160977930	2960	2960	2960	2960	0
177	20240502	165000	160977930	2960	2960	2960	2960	0
178	20240502	164900	160977930	2960	2960	2960	2960	0
179	20240502	164800	160977930	2960	2960	2960	2960	0
180	20240502	164700	160977930	2960	2960	2960	2960	0
181	20240502	164600	160977930	2960	2960	2960	2960	0
182	20240502	164500	160977930	2960	2960	2960	2960	289
183	20240502	164400	160977930	2960	2960	2960	2960	0
184	20240502	164300	160977930	2960	2960	2960	2960	0
185	20240502	164200	160977930	2960	2960	2960	2960	0
186	20240502	164100	160977930	2960	2960	2960	2960	0
187	20240502	164000	160977930	2960	2960	2960	2960	0
188	20240502	163900	160977930	2960	2960	2960	2960	0
189	20240502	163800	160977930	2960	2960	2960	2960	0
190	20240502	163700	160977930	2960	2960	2960	2960	0
191	20240502	163600	160977930	2960	2960	2960	2960	0
192	20240502	163500	160977930	2960	2960	2960	2960	0
193	20240502	163400	160977930	2960	2960	2960	2960	0
194	20240502	163300	160977930	2960	2960	2960	2960	0
195	20240502	163200	160977930	2960	2960	2960	2960	0
196	20240502	163100	160977930	2960	2960	2960	2960	0
197	20240502	163000	160977930	2960	2960	2960	2960	0
198	20240502	162900	160977930	2960	2960	2960	2960	0
199	20240502	162800	160977930	2960	2960	2960	2960	0
200	20240502	162700	160977930	2960	2960	2960	2960	0
201	20240502	162600	160977930	2960	2960	2960	2960	0
202	20240502	162500	160977930	2960	2960	2960	2960	0
203	20240502	162400	160977930	2960	2960	2960	2960	0
204	20240502	162300	160977930	2960	2960	2960	2960	0
205	20240502	162200	160977930	2960	2960	2960	2960	0
206	20240502	162100	160977930	2960	2960	2960	2960	0
207	20240502	162000	160977930	2960	2960	2960	2960	0
208	20240502	161900	160977930	2960	2960	2960	2960	0
209	20240502	161800	160977930	2960	2960	2960	2960	0
210	20240502	161700	160977930	2960	2960	2960	2960	0
211	20240502	161600	160977930	2960	2960	2960	2960	0
212	20240502	161500	160977930	2960	2960	2960	2960	289
213	20240502	161400	160977930	2960	2960	2960	2960	0
214	20240502	161300	160977930	2960	2960	2960	2960	0
215	20240502	161200	160977930	2960	2960	2960	2960	0
216	20240502	161100	160977930	2960	2960	2960	2960	0
217	20240502	161000	160977930	2960	2960	2960	2960	0
218	20240502	160900	160977930	2960	2960	2960	2960	0
219	20240502	160800	160977930	2960	2960	2960	2960	0
220	20240502	160700	160977930	2960	2960	2960	2960	0
221	20240502	160600	160977930	2960	2960	2960	2960	0
222	20240502	160500	160977930	2960	2960	2960	2960	0
223	20240502	160400	160977930	2960	2960	2960	2960	0
224	20240502	160300	160977930	2960	2960	2960	2960	0
225	20240502	160200	160977930	2960	2960	2960	2960	0
226	20240502	160100	160977930	2960	2960	2960	2960	0
227	20240502	160000	160977930	2960	2960	2960	2960	0
228	20240502	155900	160977930	2960	2960	2960	2960	0
229	20240502	155800	160977930	2960	2960	2960	2960	0
230	20240502	155700	160977930	2960	2960	2960	2960	0
231	20240502	155600	160977930	2960	2960	2960	2960	0
232	20240502	155500	160977930	2960	2960	2960	2960	0
233	20240502	155400	160977930	2960	2960	2960	2960	0
234	20240502	155300	160977930	2960	2960	2960	2960	0
235	20240502	155200	160977930	2960	2960	2960	2960	0
236	20240502	155100	160977930	2960	2960	2960	2960	0
237	20240502	155000	160977930	2960	2960	2960	2960	0
238	20240502	154900	160977930	2960	2960	2960	2960	0
239	20240502	154800	160977930	2960	2960	2960	2960	0
240	20240502	154700	160977930	2960	2960	2960	2960	0
241	20240502	154600	160977930	2960	2960	2960	2960	0
242	20240502	154500	160977930	2960	2960	2960	2960	289
243	20240502	154400	160977930	2960	2960	2960	2960	0
244	20240502	154300	160977930	2960	2960	2960	2960	0
245	20240502	154200	160977930	2960	2960	2960	2960	0
246	20240502	154100	160977930	2960	2960	2960	2960	0
247	20240502	154000	160977930	2960	2960	2960	2960	0
248	20240502	153900	160977930	2960	2960	2960	2960	0
249	20240502	153800	160977930	2960	2960	2960	2960	0
250	20240502	153700	160977930	2960	2960	2960	2960	0
251	20240502	153600	160977930	2960	2960	2960	2960	0
252	20240502	153500	160977930	2960	2960	2960	2960	0
253	20240502	153400	160977930	2960	2960	2960	2960	0
254	20240502	153300	160977930	2960	2960	2960	2960	0
255	20240502	153200	160977930	2960	2960	2960	2960	0
256	20240502	153100	160977930	2960	2960	2960	2960	0
257	20240502	153000	160977930	2960	2960	2960	2960	289
258	20240502	152900	160122490	2945	2945	2945	2945	0
259	20240502	152800	160122490	2945	2945	2945	2945	0
260	20240502	152700	160122490	2945	2945	2945	2945	0
261	20240502	152600	160122490	2945	2945	2945	2945	0
262	20240502	152500	160122490	2945	2945	2945	2945	0
263	20240502	152400	160122490	2945	2945	2945	2945	0
264	20240502	152300	160122490	2945	2945	2945	2945	0
265	20240502	152200	160122490	2945	2945	2945	2945	0
266	20240502	152100	160122490	2945	2945	2945	2945	0
267	20240502	152000	160122490	2945	2945	2945	2945	0
268	20240502	151900	160122490	2945	2950	2960	2945	1901
269	20240502	151800	154508245	2950	2950	2950	2950	0
270	20240502	151700	154508245	2950	2950	2950	2950	90
271	20240502	151600	154242745	2950	2950	2950	2950	1
272	20240502	151500	154239795	2950	2950	2950	2950	0
273	20240502	151400	154239795	2950	2950	2950	2950	1237
274	20240502	151300	150590645	2960	2960	2960	2960	40
275	20240502	151200	150472245	2960	2960	2960	2960	70
276	20240502	151100	150265045	2950	2950	2950	2950	274
277	20240502	151000	149456745	2950	2950	2950	2950	0
278	20240502	150900	149456745	2950	2950	2950	2950	100
279	20240502	150800	149161745	2955	2955	2955	2955	0
280	20240502	150700	149161745	2955	2955	2955	2955	0
281	20240502	150600	149161745	2955	2955	2955	2955	0
282	20240502	150500	149161745	2955	2955	2955	2955	1
283	20240502	150400	149158790	2950	2950	2950	2950	0
284	20240502	150300	149158790	2950	2950	2950	2950	6
285	20240502	150200	149141090	2950	2950	2950	2950	0
286	20240502	150100	149141090	2950	2950	2950	2950	0
287	20240502	150000	149141090	2950	2950	2950	2950	50
288	20240502	145900	148993590	2950	2950	2950	2950	0
289	20240502	145800	148993590	2950	2950	2950	2950	0
290	20240502	145700	148993590	2950	2950	2950	2950	0
291	20240502	145600	148993590	2950	2950	2950	2950	201
292	20240502	145500	148400640	2950	2950	2950	2950	0
293	20240502	145400	148400640	2950	2950	2950	2950	0
294	20240502	145300	148400640	2950	2950	2950	2950	0
295	20240502	145200	148400640	2950	2950	2960	2950	9
296	20240502	145100	148374080	2955	2955	2955	2955	200
297	20240502	145000	147783080	2955	2955	2955	2955	0
298	20240502	144900	147783080	2955	2955	2955	2955	0
299	20240502	144800	147783080	2955	2950	2955	2950	1025
300	20240502	144700	144754325	2950	2950	2950	2950	0
301	20240502	144600	144754325	2950	2950	2950	2950	0
302	20240502	144500	144754325	2950	2950	2950	2950	0
303	20240502	144400	144754325	2950	2950	2950	2950	0
304	20240502	144300	144754325	2950	2950	2950	2950	1
305	20240502	144200	144751375	2950	2950	2950	2950	0
306	20240502	144100	144751375	2950	2950	2950	2950	0
307	20240502	144000	144751375	2950	2950	2950	2950	0
308	20240502	143900	144751375	2950	2950	2950	2950	100
309	20240502	143800	144456375	2950	2950	2950	2950	0
310	20240502	143700	144456375	2950	2950	2950	2950	0
311	20240502	143600	144456375	2950	2950	2950	2950	0
312	20240502	143500	144456375	2950	2950	2950	2950	0
313	20240502	143400	144456375	2950	2950	2950	2950	2
314	20240502	143300	144450475	2950	2950	2950	2950	0
315	20240502	143200	144450475	2950	2950	2950	2950	0
316	20240502	143100	144450475	2950	2950	2950	2950	0
317	20240502	143000	144450475	2950	2950	2950	2950	0
318	20240502	142900	144450475	2950	2950	2950	2950	0
319	20240502	142800	144450475	2950	2955	2955	2950	28
320	20240502	142700	144367835	2955	2955	2955	2955	105
321	20240502	142600	144057560	2955	2955	2955	2955	78
322	20240502	142500	143827070	2955	2955	2955	2955	0
323	20240502	142400	143827070	2955	2955	2955	2955	0
324	20240502	142300	143827070	2955	2955	2955	2955	0
325	20240502	142200	143827070	2955	2955	2955	2955	0
326	20240502	142100	143827070	2955	2955	2955	2955	0
327	20240502	142000	143827070	2955	2955	2955	2955	0
328	20240502	141900	143827070	2955	2955	2955	2955	0
329	20240502	141800	143827070	2955	2955	2955	2955	0
330	20240502	141700	143827070	2955	2955	2955	2955	0
331	20240502	141600	143827070	2955	2955	2955	2955	11
332	20240502	141500	143794565	2955	2955	2955	2955	0
333	20240502	141400	143794565	2955	2955	2955	2955	10
334	20240502	141300	143765015	2955	2955	2955	2955	0
335	20240502	141200	143765015	2955	2955	2955	2955	0
336	20240502	141100	143765015	2955	2955	2955	2955	0
337	20240502	141000	143765015	2955	2955	2955	2955	20
338	20240502	140900	143705915	2950	2950	2950	2950	0
339	20240502	140800	143705915	2950	2950	2950	2950	0
340	20240502	140700	143705915	2950	2950	2950	2950	0
341	20240502	140600	143705915	2950	2950	2950	2950	0
342	20240502	140500	143705915	2950	2950	2950	2950	41
343	20240502	140400	143584965	2950	2950	2950	2950	0
344	20240502	140300	143584965	2950	2950	2950	2950	10
345	20240502	140200	143555465	2955	2955	2955	2955	0
346	20240502	140100	143555465	2955	2955	2955	2955	50
347	20240502	140000	143407715	2950	2950	2950	2950	0
348	20240502	135900	143407715	2950	2950	2950	2950	34
349	20240502	135800	143307415	2950	2950	2950	2950	0
350	20240502	135700	143307415	2950	2950	2950	2950	0
351	20240502	135600	143307415	2950	2950	2950	2950	100
352	20240502	135500	143012415	2950	2950	2950	2950	30
353	20240502	135400	142923915	2950	2950	2950	2950	359
354	20240502	135300	141864865	2950	2950	2950	2950	0
355	20240502	135200	141864865	2950	2950	2950	2950	0
356	20240502	135100	141864865	2950	2950	2950	2950	0
357	20240502	135000	141864865	2950	2950	2950	2950	508
358	20240502	134900	140366265	2950	2950	2950	2950	0
359	20240502	134800	140366265	2950	2950	2950	2950	0
360	20240502	134700	140366265	2950	2950	2950	2950	0
361	20240502	134600	140366265	2950	2950	2950	2950	0
362	20240502	134500	140366265	2950	2950	2950	2950	0
363	20240502	134400	140366265	2950	2950	2950	2950	0
364	20240502	134300	140366265	2950	2950	2950	2950	0
365	20240502	134200	140366265	2950	2950	2950	2950	0
366	20240502	134100	140366265	2950	2950	2950	2950	0
367	20240502	134000	140366265	2950	2950	2950	2950	0
368	20240502	133900	140366265	2950	2950	2950	2950	0
369	20240502	133800	140366265	2950	2950	2950	2950	112
370	20240502	133700	140035865	2950	2950	2950	2950	0
371	20240502	133600	140035865	2950	2950	2950	2950	0
372	20240502	133500	140035865	2950	2950	2950	2950	0
373	20240502	133400	140035865	2950	2950	2950	2950	0
374	20240502	133300	140035865	2950	2950	2950	2950	0
375	20240502	133200	140035865	2950	2950	2950	2950	500
376	20240502	133100	138560865	2955	2955	2955	2955	0
377	20240502	133000	138560865	2955	2955	2955	2955	0
378	20240502	132900	138560865	2955	2955	2955	2955	0
379	20240502	132800	138560865	2955	2955	2955	2955	0
380	20240502	132700	138560865	2955	2955	2955	2955	0
381	20240502	132600	138560865	2955	2955	2955	2955	0
382	20240502	132500	138560865	2955	2955	2955	2955	0
383	20240502	132400	138560865	2955	2955	2955	2955	0
384	20240502	132300	138560865	2955	2955	2955	2955	0
385	20240502	132200	138560865	2955	2955	2955	2955	82
386	20240502	132100	138318555	2960	2960	2960	2960	1
387	20240502	132000	138315595	2960	2960	2960	2960	7
388	20240502	131900	138294875	2960	2960	2960	2960	69
389	20240502	131800	138090635	2960	2960	2960	2960	84
390	20240502	131700	137841995	2955	2955	2955	2955	0
391	20240502	131600	137841995	2955	2955	2955	2955	177
392	20240502	131500	137318960	2955	2955	2955	2955	0
393	20240502	131400	137318960	2955	2955	2955	2955	1
394	20240502	131300	137316005	2955	2955	2955	2955	0
395	20240502	131200	137316005	2955	2955	2955	2955	0
396	20240502	131100	137316005	2955	2955	2955	2955	0
397	20240502	131000	137316005	2955	2955	2955	2955	0
398	20240502	130900	137316005	2955	2955	2955	2955	0
399	20240502	130800	137316005	2955	2955	2955	2955	52
400	20240502	130700	137162345	2955	2955	2955	2955	1
401	20240502	130600	137159390	2950	2950	2950	2950	0
402	20240502	130500	137159390	2950	2950	2950	2950	271
403	20240502	130400	136359940	2945	2945	2945	2945	0
404	20240502	130300	136359940	2945	2945	2945	2945	0
405	20240502	130200	136359940	2945	2945	2945	2945	3
406	20240502	130100	136351105	2955	2955	2955	2955	0
407	20240502	130000	136351105	2955	2955	2955	2955	4
408	20240502	125900	136339285	2945	2945	2945	2945	0
409	20240502	125800	136339285	2945	2945	2945	2945	3
410	20240502	125700	136330450	2945	2945	2945	2945	0
411	20240502	125600	136330450	2945	2945	2945	2945	0
412	20240502	125500	136330450	2945	2950	2950	2945	50
413	20240502	125400	136183195	2945	2945	2945	2945	0
414	20240502	125300	136183195	2945	2945	2945	2945	0
415	20240502	125200	136183195	2945	2945	2945	2945	0
416	20240502	125100	136183195	2945	2945	2945	2945	0
417	20240502	125000	136183195	2945	2945	2945	2945	0
418	20240502	124900	136183195	2945	2945	2945	2945	0
419	20240502	124800	136183195	2945	2945	2945	2945	0
420	20240502	124700	136183195	2945	2945	2945	2945	0
421	20240502	124600	136183195	2945	2945	2945	2945	36
422	20240502	124500	136077175	2950	2950	2950	2950	1
423	20240502	124400	136074225	2945	2945	2945	2945	0
424	20240502	124300	136074225	2945	2945	2945	2945	0
425	20240502	124200	136074225	2945	2945	2945	2945	0
426	20240502	124100	136074225	2945	2945	2945	2945	0
427	20240502	124000	136074225	2945	2945	2945	2945	0
428	20240502	123900	136074225	2945	2950	2960	2945	2000
429	20240502	123800	130170190	2950	2950	2950	2950	0
430	20240502	123700	130170190	2950	2950	2950	2950	0
431	20240502	123600	130170190	2950	2950	2950	2950	0
432	20240502	123500	130170190	2950	2950	2950	2950	1
433	20240502	123400	130167240	2945	2945	2945	2945	50
434	20240502	123300	130019990	2945	2945	2945	2945	100
435	20240502	123200	129725490	2950	2955	2955	2950	142
436	20240502	123100	129305950	2955	2955	2955	2955	0
437	20240502	123000	129305950	2955	2955	2955	2955	0
438	20240502	122900	129305950	2955	2955	2955	2955	38
439	20240502	122800	129193660	2955	2955	2955	2955	436
440	20240502	122700	127905280	2955	2955	2955	2955	36
441	20240502	122600	127798900	2960	2960	2960	2960	0
442	20240502	122500	127798900	2960	2960	2960	2960	0
443	20240502	122400	127798900	2960	2960	2960	2960	0
444	20240502	122300	127798900	2960	2960	2960	2960	0
445	20240502	122200	127798900	2960	2960	2960	2960	0
446	20240502	122100	127798900	2960	2960	2960	2960	35
447	20240502	122000	127695300	2960	2960	2960	2960	10
448	20240502	121900	127665700	2955	2955	2955	2955	1170
449	20240502	121800	124208350	2960	2960	2960	2960	0
450	20240502	121700	124208350	2960	2960	2960	2960	0
451	20240502	121600	124208350	2960	2960	2960	2960	0
452	20240502	121500	124208350	2960	2960	2960	2960	0
453	20240502	121400	124208350	2960	2960	2960	2960	1
454	20240502	121300	124205390	2960	2960	2960	2960	0
455	20240502	121200	124205390	2960	2960	2960	2960	0
456	20240502	121100	124205390	2960	2960	2960	2960	0
457	20240502	121000	124205390	2960	2960	2960	2960	75
458	20240502	120900	123983390	2965	2965	2965	2965	0
459	20240502	120800	123983390	2965	2965	2965	2965	0
460	20240502	120700	123983390	2965	2965	2965	2965	0
461	20240502	120600	123983390	2965	2965	2965	2965	0
462	20240502	120500	123983390	2965	2965	2965	2965	0
463	20240502	120400	123983390	2965	2965	2965	2965	0
464	20240502	120300	123983390	2965	2965	2965	2965	0
465	20240502	120200	123983390	2965	2965	2965	2965	4
466	20240502	120100	123971530	2960	2960	2960	2960	367
467	20240502	120000	122885210	2955	2955	2955	2955	0
468	20240502	115900	122885210	2955	2955	2955	2955	0
469	20240502	115800	122885210	2955	2955	2955	2955	505
470	20240502	115700	121392935	2955	2955	2955	2955	1
471	20240502	115600	121389980	2960	2960	2960	2960	1
472	20240502	115500	121387020	2955	2955	2955	2955	50
473	20240502	115400	121239270	2955	2955	2955	2955	0
474	20240502	115300	121239270	2955	2955	2955	2955	0
475	20240502	115200	121239270	2955	2955	2955	2955	0
476	20240502	115100	121239270	2955	2955	2955	2955	1
477	20240502	115000	121236315	2955	2955	2955	2955	0
478	20240502	114900	121236315	2955	2955	2965	2955	1381
479	20240502	114800	117151970	2945	2950	2950	2945	446
480	20240502	114700	115836295	2950	2950	2950	2950	0
481	20240502	114600	115836295	2950	2950	2950	2950	184
482	20240502	114500	115293495	2955	2950	2955	2950	24
483	20240502	114400	115222690	2955	2955	2955	2955	0
484	20240502	114300	115222690	2955	2955	2955	2955	0
485	20240502	114200	115222690	2955	2950	2955	2950	487
486	20240502	114100	113783610	2955	2950	2955	2950	176
487	20240502	114000	113263855	2950	2950	2950	2950	10
488	20240502	113900	113234355	2955	2955	2955	2955	1
489	20240502	113800	113231400	2955	2955	2955	2955	1
490	20240502	113700	113228445	2950	2950	2950	2950	0
491	20240502	113600	113228445	2950	2950	2950	2950	1950
492	20240502	113500	107475945	2950	2950	2950	2950	0
493	20240502	113400	107475945	2950	2950	2950	2950	0
494	20240502	113300	107475945	2950	2950	2950	2950	0
495	20240502	113200	107475945	2950	2950	2950	2950	0
496	20240502	113100	107475945	2950	2950	2950	2950	0
497	20240502	113000	107475945	2950	2950	2950	2950	1
498	20240502	112900	107472995	2945	2945	2945	2945	440
499	20240502	112800	106177195	2945	2945	2945	2945	8
500	20240502	112700	106153635	2945	2945	2945	2945	3
501	20240502	112600	106144800	2945	2945	2945	2945	9
502	20240502	112500	106118295	2945	2945	2945	2945	50
503	20240502	112400	105971045	2945	2945	2945	2945	211
504	20240502	112300	105349650	2945	2945	2945	2945	202
505	20240502	112200	104754760	2945	2945	2945	2945	0
506	20240502	112100	104754760	2945	2945	2945	2945	511
507	20240502	112000	103249865	2945	2945	2945	2945	760
508	20240502	111900	101011665	2940	2940	2940	2940	10
509	20240502	111800	100982265	2945	2945	2945	2945	2
510	20240502	111700	100976375	2945	2945	2945	2945	3
511	20240502	111600	100967540	2940	2940	2940	2940	0
512	20240502	111500	100967540	2940	2940	2940	2940	1
513	20240502	111400	100964600	2945	2935	2945	2935	2508
514	20240502	111300	93593685	2935	2935	2935	2935	108
515	20240502	111200	93276705	2935	2935	2935	2935	0
516	20240502	111100	93276705	2935	2935	2935	2935	0
517	20240502	111000	93276705	2935	2935	2935	2935	0
518	20240502	110900	93276705	2935	2935	2935	2935	252
519	20240502	110800	92537085	2935	2935	2935	2935	60
520	20240502	110700	92360985	2935	2935	2935	2935	0
521	20240502	110600	92360985	2935	2935	2935	2935	0
522	20240502	110500	92360985	2935	2935	2935	2935	0
523	20240502	110400	92360985	2935	2935	2935	2935	0
524	20240502	110300	92360985	2935	2935	2935	2935	230
525	20240502	110200	91685935	2935	2930	2935	2930	724
526	20240502	110100	89562765	2930	2930	2930	2930	0
527	20240502	110000	89562765	2930	2930	2930	2930	0
528	20240502	105900	89562765	2930	2930	2930	2930	594
529	20240502	105800	87822345	2940	2940	2940	2940	100
530	20240502	105700	87528345	2940	2940	2940	2940	0
531	20240502	105600	87528345	2940	2940	2940	2940	0
532	20240502	105500	87528345	2940	2935	2940	2935	200
533	20240502	105400	86940845	2935	2935	2935	2935	2
534	20240502	105300	86934975	2935	2925	2935	2925	8462
535	20240502	105200	62138670	2925	2925	2925	2925	0
536	20240502	105100	62138670	2925	2925	2925	2925	0
537	20240502	105000	62138670	2925	2925	2925	2925	967
538	20240502	104900	59310195	2925	2925	2925	2925	500
539	20240502	104800	57847695	2930	2930	2930	2930	0
540	20240502	104700	57847695	2930	2930	2930	2930	0
541	20240502	104600	57847695	2930	2930	2930	2930	0
542	20240502	104500	57847695	2930	2930	2930	2930	6
543	20240502	104400	57830115	2930	2930	2930	2930	34
544	20240502	104300	57730495	2925	2925	2925	2925	598
545	20240502	104200	55981345	2925	2925	2925	2925	0
546	20240502	104100	55981345	2925	2925	2925	2925	0
547	20240502	104000	55981345	2925	2925	2925	2925	0
548	20240502	103900	55981345	2925	2925	2925	2925	570
549	20240502	103800	54314095	2930	2930	2930	2930	0
550	20240502	103700	54314095	2930	2930	2930	2930	0
551	20240502	103600	54314095	2930	2930	2930	2930	0
552	20240502	103500	54314095	2930	2930	2930	2930	0
553	20240502	103400	54314095	2930	2930	2930	2930	735
554	20240502	103300	52160545	2930	2930	2930	2930	2
555	20240502	103200	52154685	2930	2930	2930	2930	0
556	20240502	103100	52154685	2930	2930	2930	2930	0
557	20240502	103000	52154685	2930	2930	2930	2930	300
558	20240502	102900	51275685	2930	2930	2930	2930	0
559	20240502	102800	51275685	2930	2930	2930	2930	0
560	20240502	102700	51275685	2930	2930	2930	2930	1003
561	20240502	102600	48336895	2930	2930	2930	2930	2
562	20240502	102500	48331035	2925	2925	2925	2925	475
563	20240502	102400	46941660	2925	2925	2925	2925	16
564	20240502	102300	46894860	2925	2925	2925	2925	0
565	20240502	102200	46894860	2925	2925	2925	2925	8
566	20240502	102100	46871460	2925	2925	2925	2925	9
567	20240502	102000	46845135	2925	2925	2925	2925	0
568	20240502	101900	46845135	2925	2925	2925	2925	0
569	20240502	101800	46845135	2925	2925	2925	2925	0
570	20240502	101700	46845135	2925	2925	2925	2925	0
571	20240502	101600	46845135	2925	2925	2925	2925	0
572	20240502	101500	46845135	2925	2925	2925	2925	55
573	20240502	101400	46684260	2925	2925	2925	2925	21
574	20240502	101300	46622835	2925	2925	2925	2925	300
575	20240502	101200	45745335	2920	2920	2920	2920	0
576	20240502	101100	45745335	2920	2920	2920	2920	199
577	20240502	101000	45164255	2925	2925	2925	2925	6
578	20240502	100900	45146705	2925	2925	2925	2925	5
579	20240502	100800	45132080	2925	2925	2925	2925	1
580	20240502	100700	45129155	2925	2925	2925	2925	0
581	20240502	100600	45129155	2925	2925	2925	2925	4
582	20240502	100500	45117455	2925	2925	2925	2925	1
583	20240502	100400	45114530	2920	2920	2920	2920	0
584	20240502	100300	45114530	2920	2920	2920	2920	0
585	20240502	100200	45114530	2920	2920	2920	2920	0
586	20240502	100100	45114530	2920	2920	2920	2920	0
587	20240502	100000	45114530	2920	2920	2920	2920	63
588	20240502	095900	44930570	2920	2920	2920	2920	0
589	20240502	095800	44930570	2920	2925	2925	2920	2378
590	20240502	095700	37984020	2930	2930	2930	2930	0
591	20240502	095600	37984020	2930	2930	2930	2930	102
592	20240502	095500	37685160	2930	2935	2935	2930	10
593	20240502	095400	37655820	2935	2930	2935	2930	200
594	20240502	095300	37069465	2930	2925	2930	2925	26
595	20240502	095200	36993405	2925	2920	2925	2920	143
596	20240502	095100	36575345	2925	2925	2925	2925	0
597	20240502	095000	36575345	2925	2925	2925	2925	2
598	20240502	094900	36569495	2925	2925	2925	2925	0
599	20240502	094800	36569495	2925	2925	2925	2925	37
600	20240502	094700	36461270	2925	2925	2925	2925	0
601	20240502	094600	36461270	2925	2925	2925	2925	411
602	20240502	094500	35259095	2925	2925	2925	2925	1
603	20240502	094400	35256170	2920	2920	2920	2920	1
604	20240502	094300	35253250	2920	2920	2920	2920	1
605	20240502	094200	35250330	2920	2920	2920	2920	0
606	20240502	094100	35250330	2920	2920	2920	2920	46
607	20240502	094000	35116010	2920	2920	2920	2920	1
608	20240502	093900	35113090	2925	2925	2925	2925	0
609	20240502	093800	35113090	2925	2925	2925	2920	59
610	20240502	093700	34940520	2925	2925	2925	2925	97
611	20240502	093600	34656795	2925	2930	2930	2925	101
612	20240502	093500	34360870	2925	2925	2925	2925	1
613	20240502	093400	34357945	2930	2925	2930	2925	36
614	20240502	093300	34252640	2925	2925	2925	2925	1
615	20240502	093200	34249715	2920	2920	2920	2920	3215
616	20240502	093100	24861915	2920	2915	2920	2915	101
617	20240502	093000	24567000	2920	2920	2920	2920	295
618	20240502	092900	23705600	2920	2915	2920	2915	642
619	20240502	092800	21832045	2920	2920	2920	2920	0
620	20240502	092700	21832045	2920	2915	2920	2915	6
621	20240502	092600	21814530	2910	2910	2910	2910	0
622	20240502	092500	21814530	2910	2910	2910	2910	1
623	20240502	092400	21811620	2915	2910	2915	2910	301
624	20240502	092300	20935670	2910	2910	2910	2910	1
625	20240502	092200	20932760	2910	2910	2915	2910	690
626	20240502	092100	18924855	2910	2910	2910	2910	11
627	20240502	092000	18892845	2910	2910	2910	2910	0
628	20240502	091900	18892845	2910	2915	2920	2910	968
629	20240502	091800	16068795	2920	2920	2920	2920	45
630	20240502	091700	15937395	2915	2920	2920	2915	43
631	20240502	091600	15811840	2920	2920	2920	2920	255
632	20240502	091500	15067240	2920	2920	2920	2920	1
633	20240502	091400	15064320	2915	2915	2915	2915	316
634	20240502	091300	14143180	2915	2920	2925	2915	2513
635	20240502	091200	6805215	2905	2905	2905	2905	1
636	20240502	091100	6802310	2905	2905	2905	2905	0
637	20240502	091000	6802310	2905	2905	2920	2905	44
638	20240502	090900	6674475	2905	2905	2905	2905	153
639	20240502	090800	6230010	2920	2905	2920	2905	386
640	20240502	090700	5102905	2920	2920	2920	2920	535
641	20240502	090600	3540705	2920	2905	2920	2905	2
642	20240502	090500	3534880	2920	2920	2920	2920	1
643	20240502	090400	3531960	2900	2900	2900	2900	1
644	20240502	090300	3529060	2920	2895	2920	2895	125
645	20240502	090200	3167135	2895	2895	2895	2895	1
646	20240502	090100	3164240	2900	2900	2900	2900	366
647	20240502	090000	2102840	2910	2925	2925	2905	720