KissMeData/083790/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	195600	438390205	2935	2935	2935	2935	8619
3	20240503	195500	438390205	2935	2935	2935	2935	0
4	20240503	195400	438390205	2935	2935	2935	2935	0
5	20240503	195300	438390205	2935	2935	2935	2935	0
6	20240503	195200	438390205	2935	2935	2935	2935	0
7	20240503	195100	438390205	2935	2935	2935	2935	0
8	20240503	195000	438390205	2935	2935	2935	2935	0
9	20240503	194900	438390205	2935	2935	2935	2935	0
10	20240503	194800	438390205	2935	2935	2935	2935	0
11	20240503	194700	438390205	2935	2935	2935	2935	0
12	20240503	194600	438390205	2935	2935	2935	2935	0
13	20240503	194500	438390205	2935	2935	2935	2935	0
14	20240503	194400	438390205	2935	2935	2935	2935	0
15	20240503	194300	438390205	2935	2935	2935	2935	0
16	20240503	194200	438390205	2935	2935	2935	2935	0
17	20240503	194100	438390205	2935	2935	2935	2935	0
18	20240503	194000	438390205	2935	2935	2935	2935	0
19	20240503	193900	438390205	2935	2935	2935	2935	0
20	20240503	193800	438390205	2935	2935	2935	2935	0
21	20240503	193700	438390205	2935	2935	2935	2935	0
22	20240503	193600	438390205	2935	2935	2935	2935	0
23	20240503	193500	438390205	2935	2935	2935	2935	0
24	20240503	193400	438390205	2935	2935	2935	2935	0
25	20240503	193300	438390205	2935	2935	2935	2935	0
26	20240503	193200	438390205	2935	2935	2935	2935	0
27	20240503	193100	438390205	2935	2935	2935	2935	0
28	20240503	193000	438390205	2935	2935	2935	2935	0
29	20240503	192900	438390205	2935	2935	2935	2935	0
30	20240503	192800	438390205	2935	2935	2935	2935	0
31	20240503	192700	438390205	2935	2935	2935	2935	0
32	20240503	192600	438390205	2935	2935	2935	2935	8619
33	20240503	192500	438390205	2935	2935	2935	2935	0
34	20240503	192400	438390205	2935	2935	2935	2935	0
35	20240503	192300	438390205	2935	2935	2935	2935	0
36	20240503	192200	438390205	2935	2935	2935	2935	0
37	20240503	192100	438390205	2935	2935	2935	2935	0
38	20240503	192000	438390205	2935	2935	2935	2935	0
39	20240503	191900	438390205	2935	2935	2935	2935	0
40	20240503	191800	438390205	2935	2935	2935	2935	0
41	20240503	191700	438390205	2935	2935	2935	2935	0
42	20240503	191600	438390205	2935	2935	2935	2935	0
43	20240503	191500	438390205	2935	2935	2935	2935	0
44	20240503	191400	438390205	2935	2935	2935	2935	0
45	20240503	191300	438390205	2935	2935	2935	2935	0
46	20240503	191200	438390205	2935	2935	2935	2935	0
47	20240503	191100	438390205	2935	2935	2935	2935	0
48	20240503	191000	438390205	2935	2935	2935	2935	0
49	20240503	190900	438390205	2935	2935	2935	2935	0
50	20240503	190800	438390205	2935	2935	2935	2935	0
51	20240503	190700	438390205	2935	2935	2935	2935	0
52	20240503	190600	438390205	2935	2935	2935	2935	0
53	20240503	190500	438390205	2935	2935	2935	2935	0
54	20240503	190400	438390205	2935	2935	2935	2935	0
55	20240503	190300	438390205	2935	2935	2935	2935	0
56	20240503	190200	438390205	2935	2935	2935	2935	0
57	20240503	190100	438390205	2935	2935	2935	2935	0
58	20240503	190000	438390205	2935	2935	2935	2935	0
59	20240503	185900	438390205	2935	2935	2935	2935	0
60	20240503	185800	438390205	2935	2935	2935	2935	0
61	20240503	185700	438390205	2935	2935	2935	2935	0
62	20240503	185600	438390205	2935	2935	2935	2935	8619
63	20240503	185500	438390205	2935	2935	2935	2935	0
64	20240503	185400	438390205	2935	2935	2935	2935	0
65	20240503	185300	438390205	2935	2935	2935	2935	0
66	20240503	185200	438390205	2935	2935	2935	2935	0
67	20240503	185100	438390205	2935	2935	2935	2935	0
68	20240503	185000	438390205	2935	2935	2935	2935	0
69	20240503	184900	438390205	2935	2935	2935	2935	0
70	20240503	184800	438390205	2935	2935	2935	2935	0
71	20240503	184700	438390205	2935	2935	2935	2935	0
72	20240503	184600	438390205	2935	2935	2935	2935	0
73	20240503	184500	438390205	2935	2935	2935	2935	0
74	20240503	184400	438390205	2935	2935	2935	2935	0
75	20240503	184300	438390205	2935	2935	2935	2935	0
76	20240503	184200	438390205	2935	2935	2935	2935	0
77	20240503	184100	438390205	2935	2935	2935	2935	0
78	20240503	184000	438390205	2935	2935	2935	2935	0
79	20240503	183900	438390205	2935	2935	2935	2935	0
80	20240503	183800	438390205	2935	2935	2935	2935	0
81	20240503	183700	438390205	2935	2935	2935	2935	0
82	20240503	183600	438390205	2935	2935	2935	2935	0
83	20240503	183500	438390205	2935	2935	2935	2935	0
84	20240503	183400	438390205	2935	2935	2935	2935	0
85	20240503	183300	438390205	2935	2935	2935	2935	0
86	20240503	183200	438390205	2935	2935	2935	2935	0
87	20240503	183100	438390205	2935	2935	2935	2935	0
88	20240503	183000	438390205	2935	2935	2935	2935	0
89	20240503	182900	438390205	2935	2935	2935	2935	0
90	20240503	182800	438390205	2935	2935	2935	2935	0
91	20240503	182700	438390205	2935	2935	2935	2935	0
92	20240503	182600	438390205	2935	2935	2935	2935	8619
93	20240503	182500	438390205	2935	2935	2935	2935	0
94	20240503	182400	438390205	2935	2935	2935	2935	0
95	20240503	182300	438390205	2935	2935	2935	2935	0
96	20240503	182200	438390205	2935	2935	2935	2935	0
97	20240503	182100	438390205	2935	2935	2935	2935	0
98	20240503	182000	438390205	2935	2935	2935	2935	0
99	20240503	181900	438390205	2935	2935	2935	2935	0
100	20240503	181800	438390205	2935	2935	2935	2935	0
101	20240503	181700	438390205	2935	2935	2935	2935	0
102	20240503	181600	438390205	2935	2935	2935	2935	0
103	20240503	181500	438390205	2935	2935	2935	2935	0
104	20240503	181400	438390205	2935	2935	2935	2935	0
105	20240503	181300	438390205	2935	2935	2935	2935	0
106	20240503	181200	438390205	2935	2935	2935	2935	0
107	20240503	181100	438390205	2935	2935	2935	2935	0
108	20240503	181000	438390205	2935	2935	2935	2935	0
109	20240503	180900	438390205	2935	2935	2935	2935	0
110	20240503	180800	438390205	2935	2935	2935	2935	0
111	20240503	180700	438390205	2935	2935	2935	2935	0
112	20240503	180600	438390205	2935	2935	2935	2935	0
113	20240503	180500	438390205	2935	2935	2935	2935	0
114	20240503	180400	438390205	2935	2935	2935	2935	0
115	20240503	180300	438390205	2935	2935	2935	2935	0
116	20240503	180200	438390205	2935	2935	2935	2935	0
117	20240503	180100	438390205	2935	2935	2935	2935	0
118	20240503	180000	438390205	2935	2935	2935	2935	0
119	20240503	175900	438390205	2935	2935	2935	2935	0
120	20240503	175800	438390205	2935	2935	2935	2935	0
121	20240503	175700	438390205	2935	2935	2935	2935	0
122	20240503	175600	438390205	2935	2935	2935	2935	8619
123	20240503	175500	438390205	2935	2935	2935	2935	0
124	20240503	175400	438390205	2935	2935	2935	2935	0
125	20240503	175300	438390205	2935	2935	2935	2935	0
126	20240503	175200	438390205	2935	2935	2935	2935	0
127	20240503	175100	438390205	2935	2935	2935	2935	0
128	20240503	175000	438390205	2935	2935	2935	2935	0
129	20240503	174900	438390205	2935	2935	2935	2935	0
130	20240503	174800	438390205	2935	2935	2935	2935	0
131	20240503	174700	438390205	2935	2935	2935	2935	0
132	20240503	174600	438390205	2935	2935	2935	2935	0
133	20240503	174500	438390205	2935	2935	2935	2935	0
134	20240503	174400	438390205	2935	2935	2935	2935	0
135	20240503	174300	438390205	2935	2935	2935	2935	0
136	20240503	174200	438390205	2935	2935	2935	2935	0
137	20240503	174100	438390205	2935	2935	2935	2935	0
138	20240503	174000	438390205	2935	2935	2935	2935	0
139	20240503	173900	438390205	2935	2935	2935	2935	0
140	20240503	173800	438390205	2935	2935	2935	2935	0
141	20240503	173700	438390205	2935	2935	2935	2935	0
142	20240503	173600	438390205	2935	2935	2935	2935	0
143	20240503	173500	438390205	2935	2935	2935	2935	0
144	20240503	173400	438390205	2935	2935	2935	2935	0
145	20240503	173300	438390205	2935	2935	2935	2935	0
146	20240503	173200	438390205	2935	2935	2935	2935	0
147	20240503	173100	438390205	2935	2935	2935	2935	0
148	20240503	173000	438390205	2935	2935	2935	2935	0
149	20240503	172900	438390205	2935	2935	2935	2935	0
150	20240503	172800	438390205	2935	2935	2935	2935	0
151	20240503	172700	438390205	2935	2935	2935	2935	0
152	20240503	172600	438390205	2935	2935	2935	2935	8619
153	20240503	172500	438390205	2935	2935	2935	2935	0
154	20240503	172400	438390205	2935	2935	2935	2935	0
155	20240503	172300	438390205	2935	2935	2935	2935	0
156	20240503	172200	438390205	2935	2935	2935	2935	0
157	20240503	172100	438390205	2935	2935	2935	2935	0
158	20240503	172000	438390205	2935	2935	2935	2935	0
159	20240503	171900	438390205	2935	2935	2935	2935	0
160	20240503	171800	438390205	2935	2935	2935	2935	0
161	20240503	171700	438390205	2935	2935	2935	2935	0
162	20240503	171600	438390205	2935	2935	2935	2935	0
163	20240503	171500	438390205	2935	2935	2935	2935	0
164	20240503	171400	438390205	2935	2935	2935	2935	0
165	20240503	171300	438390205	2935	2935	2935	2935	0
166	20240503	171200	438390205	2935	2935	2935	2935	0
167	20240503	171100	438390205	2935	2935	2935	2935	0
168	20240503	171000	438390205	2935	2935	2935	2935	0
169	20240503	170900	438390205	2935	2935	2935	2935	0
170	20240503	170800	438390205	2935	2935	2935	2935	0
171	20240503	170700	438390205	2935	2935	2935	2935	0
172	20240503	170600	438390205	2935	2935	2935	2935	0
173	20240503	170500	438390205	2935	2935	2935	2935	0
174	20240503	170400	438390205	2935	2935	2935	2935	0
175	20240503	170300	438390205	2935	2935	2935	2935	0
176	20240503	170200	438390205	2935	2935	2935	2935	0
177	20240503	170100	438390205	2935	2935	2935	2935	0
178	20240503	170000	438390205	2935	2935	2935	2935	0
179	20240503	165900	438390205	2935	2935	2935	2935	0
180	20240503	165800	438390205	2935	2935	2935	2935	0
181	20240503	165700	438390205	2935	2935	2935	2935	0
182	20240503	165600	438390205	2935	2935	2935	2935	8619
183	20240503	165500	438390205	2935	2935	2935	2935	0
184	20240503	165400	438390205	2935	2935	2935	2935	0
185	20240503	165300	438390205	2935	2935	2935	2935	0
186	20240503	165200	438390205	2935	2935	2935	2935	0
187	20240503	165100	438390205	2935	2935	2935	2935	0
188	20240503	165000	438390205	2935	2935	2935	2935	0
189	20240503	164900	438390205	2935	2935	2935	2935	0
190	20240503	164800	438390205	2935	2935	2935	2935	0
191	20240503	164700	438390205	2935	2935	2935	2935	0
192	20240503	164600	438390205	2935	2935	2935	2935	0
193	20240503	164500	438390205	2935	2935	2935	2935	0
194	20240503	164400	438390205	2935	2935	2935	2935	0
195	20240503	164300	438390205	2935	2935	2935	2935	0
196	20240503	164200	438390205	2935	2935	2935	2935	0
197	20240503	164100	438390205	2935	2935	2935	2935	0
198	20240503	164000	438390205	2935	2935	2935	2935	0
199	20240503	163900	438390205	2935	2935	2935	2935	0
200	20240503	163800	438390205	2935	2935	2935	2935	0
201	20240503	163700	438390205	2935	2935	2935	2935	0
202	20240503	163600	438390205	2935	2935	2935	2935	0
203	20240503	163500	438390205	2935	2935	2935	2935	0
204	20240503	163400	438390205	2935	2935	2935	2935	0
205	20240503	163300	438390205	2935	2935	2935	2935	0
206	20240503	163200	438390205	2935	2935	2935	2935	0
207	20240503	163100	438390205	2935	2935	2935	2935	0
208	20240503	163000	438390205	2935	2935	2935	2935	0
209	20240503	162900	438390205	2935	2935	2935	2935	0
210	20240503	162800	438390205	2935	2935	2935	2935	0
211	20240503	162700	438390205	2935	2935	2935	2935	0
212	20240503	162600	438390205	2935	2935	2935	2935	8619
213	20240503	162500	438390205	2935	2935	2935	2935	0
214	20240503	162400	438390205	2935	2935	2935	2935	0
215	20240503	162300	438390205	2935	2935	2935	2935	0
216	20240503	162200	438390205	2935	2935	2935	2935	0
217	20240503	162100	438390205	2935	2935	2935	2935	0
218	20240503	162000	438390205	2935	2935	2935	2935	0
219	20240503	161900	438390205	2935	2935	2935	2935	0
220	20240503	161800	438390205	2935	2935	2935	2935	0
221	20240503	161700	438390205	2935	2935	2935	2935	0
222	20240503	161600	438390205	2935	2935	2935	2935	0
223	20240503	161500	438390205	2935	2935	2935	2935	0
224	20240503	161400	438390205	2935	2935	2935	2935	0
225	20240503	161300	438390205	2935	2935	2935	2935	0
226	20240503	161200	438390205	2935	2935	2935	2935	0
227	20240503	161100	438390205	2935	2935	2935	2935	0
228	20240503	161000	438390205	2935	2935	2935	2935	0
229	20240503	160900	438390205	2935	2935	2935	2935	0
230	20240503	160800	438390205	2935	2935	2935	2935	0
231	20240503	160700	438390205	2935	2935	2935	2935	0
232	20240503	160600	438390205	2935	2935	2935	2935	0
233	20240503	160500	438390205	2935	2935	2935	2935	0
234	20240503	160400	438390205	2935	2935	2935	2935	0
235	20240503	160300	438390205	2935	2935	2935	2935	0
236	20240503	160200	438390205	2935	2935	2935	2935	0
237	20240503	160100	438390205	2935	2935	2935	2935	0
238	20240503	160000	438390205	2935	2935	2935	2935	0
239	20240503	155900	438390205	2935	2935	2935	2935	0
240	20240503	155800	438390205	2935	2935	2935	2935	0
241	20240503	155700	438390205	2935	2935	2935	2935	0
242	20240503	155600	438390205	2935	2935	2935	2935	8619
243	20240503	155500	438390205	2935	2935	2935	2935	0
244	20240503	155400	438390205	2935	2935	2935	2935	0
245	20240503	155300	438390205	2935	2935	2935	2935	0
246	20240503	155200	438390205	2935	2935	2935	2935	0
247	20240503	155100	438390205	2935	2935	2935	2935	0
248	20240503	155000	438390205	2935	2935	2935	2935	0
249	20240503	154900	438390205	2935	2935	2935	2935	0
250	20240503	154800	438390205	2935	2935	2935	2935	0
251	20240503	154700	438390205	2935	2935	2935	2935	0
252	20240503	154600	438390205	2935	2935	2935	2935	0
253	20240503	154500	438390205	2935	2935	2935	2935	0
254	20240503	154400	438390205	2935	2935	2935	2935	0
255	20240503	154300	438390205	2935	2935	2935	2935	0
256	20240503	154200	438390205	2935	2935	2935	2935	0
257	20240503	154100	438390205	2935	2935	2935	2935	0
258	20240503	154000	438390205	2935	2935	2935	2935	0
259	20240503	153900	438390205	2935	2935	2935	2935	0
260	20240503	153800	438390205	2935	2935	2935	2935	0
261	20240503	153700	438390205	2935	2935	2935	2935	0
262	20240503	153600	438390205	2935	2935	2935	2935	0
263	20240503	153500	438390205	2935	2935	2935	2935	0
264	20240503	153400	438390205	2935	2935	2935	2935	0
265	20240503	153300	438390205	2935	2935	2935	2935	0
266	20240503	153200	438390205	2935	2935	2935	2935	0
267	20240503	153100	438390205	2935	2935	2935	2935	0
268	20240503	153000	438390205	2935	2935	2935	2935	8619
269	20240503	152900	413093440	2960	2960	2960	2960	0
270	20240503	152800	413093440	2960	2960	2960	2960	0
271	20240503	152700	413093440	2960	2960	2960	2960	0
272	20240503	152600	413093440	2960	2960	2960	2960	0
273	20240503	152500	413093440	2960	2960	2960	2960	0
274	20240503	152400	413093440	2960	2960	2960	2960	0
275	20240503	152300	413093440	2960	2960	2960	2960	0
276	20240503	152200	413093440	2960	2960	2960	2960	0
277	20240503	152100	413093440	2960	2960	2960	2960	0
278	20240503	152000	413093440	2960	2960	2960	2960	0
279	20240503	151900	413093440	2960	2960	2960	2945	117
280	20240503	151800	412748665	2945	2945	2945	2945	0
281	20240503	151700	412748665	2945	2950	2965	2945	1302
282	20240503	151600	408909190	2960	2970	2970	2960	135
283	20240503	151500	408509580	2960	2960	2960	2960	100
284	20240503	151400	408213580	2970	2970	2970	2970	2
285	20240503	151300	408207640	2960	2960	2970	2950	1707
286	20240503	151200	403170050	2975	2960	2975	2960	32
287	20240503	151100	403075315	2960	2965	2965	2960	465
288	20240503	151000	401698865	2975	2965	2980	2960	237
289	20240503	150900	400994870	2965	2965	2965	2965	3
290	20240503	150800	400985975	2965	2965	2965	2965	0
291	20240503	150700	400985975	2965	2965	2965	2965	0
292	20240503	150600	400985975	2965	2965	2965	2965	4
293	20240503	150500	400974115	2965	2965	2965	2965	1
294	20240503	150400	400971150	2965	2965	2965	2965	28
295	20240503	150300	400888130	2965	2965	2965	2965	22
296	20240503	150200	400822900	2970	2970	2970	2970	50
297	20240503	150100	400674400	2975	2975	2975	2975	7
298	20240503	150000	400653575	2975	2975	2975	2975	40
299	20240503	145900	400534575	2980	2980	2980	2980	0
300	20240503	145800	400534575	2980	2980	2980	2980	0
301	20240503	145700	400534575	2980	2980	2980	2980	3
302	20240503	145600	400525635	2980	2980	2980	2975	1218
303	20240503	145500	396896385	2975	2970	2975	2970	243
304	20240503	145400	396174165	2950	2950	2950	2950	0
305	20240503	145300	396174165	2950	2950	2950	2950	2
306	20240503	145200	396168265	2975	2970	2975	2945	5004
307	20240503	145100	381383910	2970	2970	2970	2970	0
308	20240503	145000	381383910	2970	2970	2970	2970	0
309	20240503	144900	381383910	2970	2970	2970	2970	0
310	20240503	144800	381383910	2970	2970	2970	2970	0
311	20240503	144700	381383910	2970	2970	2970	2970	1001
312	20240503	144600	378410940	2970	2970	2970	2970	0
313	20240503	144500	378410940	2970	2970	2970	2970	0
314	20240503	144400	378410940	2970	2970	2970	2970	4
315	20240503	144300	378399060	2980	2980	2980	2980	1
316	20240503	144200	378396080	2965	2965	2965	2965	5
317	20240503	144100	378381255	2975	2975	2975	2975	0
318	20240503	144000	378381255	2975	2975	2975	2975	0
319	20240503	143900	378381255	2975	2975	2975	2975	0
320	20240503	143800	378381255	2975	2975	2975	2975	1000
321	20240503	143700	375406255	2975	2975	2975	2975	62
322	20240503	143600	375221805	2975	2965	2975	2965	278
323	20240503	143500	374397335	2950	2950	2950	2950	0
324	20240503	143400	374397335	2950	2950	2950	2950	0
325	20240503	143300	374397335	2950	2960	2960	2950	5000
326	20240503	143200	359636065	2960	2960	2960	2960	80
327	20240503	143100	359399265	2950	2975	2975	2950	10000
328	20240503	143000	329813835	2975	2975	2975	2975	0
329	20240503	142900	329813835	2975	2975	2975	2975	0
330	20240503	142800	329813835	2975	2975	2975	2975	0
331	20240503	142700	329813835	2975	2975	2975	2975	301
332	20240503	142600	328918360	2970	2970	2970	2970	0
333	20240503	142500	328918360	2970	2970	2970	2970	0
334	20240503	142400	328918360	2970	2970	2970	2970	0
335	20240503	142300	328918360	2970	2970	2970	2970	0
336	20240503	142200	328918360	2970	2970	2970	2970	0
337	20240503	142100	328918360	2970	2970	2970	2970	0
338	20240503	142000	328918360	2970	2970	2970	2970	0
339	20240503	141900	328918360	2970	2970	2970	2970	0
340	20240503	141800	328918360	2970	2970	2970	2970	0
341	20240503	141700	328918360	2970	2975	2975	2970	863
342	20240503	141600	326355205	2970	2970	2970	2970	0
343	20240503	141500	326355205	2970	2970	2970	2970	1
344	20240503	141400	326352235	2970	2970	2970	2965	1001
345	20240503	141300	323384220	2970	2970	2970	2970	0
346	20240503	141200	323384220	2970	2975	2975	2970	384
347	20240503	141100	322243720	2975	2975	2975	2975	2
348	20240503	141000	322237770	2975	2975	2975	2975	5
349	20240503	140900	322222895	2975	2975	2975	2975	10
350	20240503	140800	322193145	2975	2975	2975	2975	0
351	20240503	140700	322193145	2975	2975	2975	2975	0
352	20240503	140600	322193145	2975	2975	2975	2975	0
353	20240503	140500	322193145	2975	2975	2975	2975	0
354	20240503	140400	322193145	2975	2975	2975	2975	155
355	20240503	140300	321732020	2995	2995	2995	2995	0
356	20240503	140200	321732020	2995	2995	2995	2995	0
357	20240503	140100	321732020	2995	2995	2995	2995	0
358	20240503	140000	321732020	2995	2995	2995	2995	0
359	20240503	135900	321732020	2995	2995	2995	2995	0
360	20240503	135800	321732020	2995	2995	2995	2995	0
361	20240503	135700	321732020	2995	2995	2995	2995	0
362	20240503	135600	321732020	2995	2995	2995	2995	0
363	20240503	135500	321732020	2995	2995	2995	2995	1
364	20240503	135400	321729025	2995	2995	2995	2995	0
365	20240503	135300	321729025	2995	2995	2995	2995	0
366	20240503	135200	321729025	2995	2975	2995	2975	1000
367	20240503	135100	318750865	2970	2975	2975	2970	2482
368	20240503	135000	311378535	2985	2985	2985	2985	92
369	20240503	134900	311103915	2985	2985	2985	2985	0
370	20240503	134800	311103915	2985	2985	2985	2985	13
371	20240503	134700	311065110	2985	2985	2985	2985	0
372	20240503	134600	311065110	2985	2985	2985	2985	0
373	20240503	134500	311065110	2985	2985	2985	2985	4
374	20240503	134400	311053170	2985	2985	2985	2985	0
375	20240503	134300	311053170	2985	2985	2985	2985	3
376	20240503	134200	311044215	2985	2985	2985	2985	0
377	20240503	134100	311044215	2985	2985	2985	2985	0
378	20240503	134000	311044215	2985	2985	2985	2985	0
379	20240503	133900	311044215	2985	2985	2985	2985	8
380	20240503	133800	311020335	2985	2985	2985	2985	100
381	20240503	133700	310721835	2985	2985	2985	2985	0
382	20240503	133600	310721835	2985	2985	2985	2985	2
383	20240503	133500	310715865	2970	2970	2970	2970	0
384	20240503	133400	310715865	2970	2970	2970	2970	0
385	20240503	133300	310715865	2970	2970	2970	2970	0
386	20240503	133200	310715865	2970	2975	2975	2970	2000
387	20240503	133100	304773575	2995	2995	2995	2995	2
388	20240503	133000	304767585	2980	2980	2980	2980	0
389	20240503	132900	304767585	2980	2980	2980	2980	0
390	20240503	132800	304767585	2980	2980	2980	2980	0
391	20240503	132700	304767585	2980	2980	2980	2980	30
392	20240503	132600	304678185	2985	2985	2985	2985	0
393	20240503	132500	304678185	2985	2985	2985	2985	0
394	20240503	132400	304678185	2985	2985	2985	2985	0
395	20240503	132300	304678185	2985	2985	2985	2985	10
396	20240503	132200	304648335	2995	2985	2995	2985	106
397	20240503	132100	304331825	2985	2985	2985	2985	30
398	20240503	132000	304242275	2970	2975	2975	2970	2310
399	20240503	131900	297380620	2975	2995	2995	2975	406
400	20240503	131800	296168820	2995	2975	2995	2975	667
401	20240503	131700	294178575	2975	2975	2975	2975	500
402	20240503	131600	292691075	2975	2975	2975	2975	0
403	20240503	131500	292691075	2975	2980	2980	2975	200
404	20240503	131400	292095855	2995	2980	2995	2980	404
405	20240503	131300	290891905	2980	2990	2990	2980	1000
406	20240503	131200	287908835	2990	2990	2990	2990	0
407	20240503	131100	287908835	2990	2990	2990	2990	0
408	20240503	131000	287908835	2990	2990	2990	2990	0
409	20240503	130900	287908835	2990	2990	2990	2990	0
410	20240503	130800	287908835	2990	2990	2990	2990	0
411	20240503	130700	287908835	2990	2990	2990	2990	91
412	20240503	130600	287636745	2990	2990	2990	2990	0
413	20240503	130500	287636745	2990	2990	2990	2990	0
414	20240503	130400	287636745	2990	2990	2990	2990	25
415	20240503	130300	287561995	2990	2990	2990	2990	50
416	20240503	130200	287412495	2995	2995	2995	2995	0
417	20240503	130100	287412495	2995	2995	2995	2995	0
418	20240503	130000	287412495	2995	2995	2995	2995	33
419	20240503	125900	287313660	3000	3000	3000	3000	0
420	20240503	125800	287313660	3000	3000	3000	3000	0
421	20240503	125700	287313660	3000	3000	3000	3000	0
422	20240503	125600	287313660	3000	3000	3000	3000	290
423	20240503	125500	286443660	2995	2995	2995	2995	0
424	20240503	125400	286443660	2995	2995	2995	2995	0
425	20240503	125300	286443660	2995	2995	2995	2995	1226
426	20240503	125200	282771790	3000	3000	3000	3000	1
427	20240503	125100	282768790	3000	3000	3000	3000	0
428	20240503	125000	282768790	3000	3000	3000	3000	0
429	20240503	124900	282768790	3000	3000	3000	3000	1
430	20240503	124800	282765790	3000	3000	3000	3000	0
431	20240503	124700	282765790	3000	3000	3000	3000	0
432	20240503	124600	282765790	3000	3000	3000	3000	1
433	20240503	124500	282762790	2990	2990	2990	2990	0
434	20240503	124400	282762790	2990	2990	2990	2990	0
435	20240503	124300	282762790	2990	2990	2990	2990	0
436	20240503	124200	282762790	2990	2990	2990	2990	211
437	20240503	124100	282131900	2990	2990	2990	2990	0
438	20240503	124000	282131900	2990	2990	2990	2990	0
439	20240503	123900	282131900	2990	2990	2990	2990	0
440	20240503	123800	282131900	2990	2990	2990	2990	10
441	20240503	123700	282102000	2985	2985	2985	2985	0
442	20240503	123600	282102000	2985	2985	2985	2985	0
443	20240503	123500	282102000	2985	2985	2985	2985	0
444	20240503	123400	282102000	2985	2985	2985	2985	0
445	20240503	123300	282102000	2985	2985	2985	2985	0
446	20240503	123200	282102000	2985	2985	2985	2985	0
447	20240503	123100	282102000	2985	2985	2985	2985	0
448	20240503	123000	282102000	2985	2985	2985	2985	200
449	20240503	122900	281505000	2980	2980	2980	2980	0
450	20240503	122800	281505000	2980	2995	2995	2980	856
451	20240503	122700	278948995	2995	2995	2995	2995	196
452	20240503	122600	278361975	2990	2990	2990	2990	75
453	20240503	122500	278137725	2985	2985	2985	2985	0
454	20240503	122400	278137725	2985	2985	2985	2985	0
455	20240503	122300	278137725	2985	2985	2985	2985	0
456	20240503	122200	278137725	2985	2985	2985	2985	0
457	20240503	122100	278137725	2985	2985	2985	2985	16
458	20240503	122000	278089965	2990	2990	2990	2990	0
459	20240503	121900	278089965	2990	2990	2990	2990	0
460	20240503	121800	278089965	2990	2990	2990	2990	0
461	20240503	121700	278089965	2990	2990	2990	2990	0
462	20240503	121600	278089965	2990	2990	2990	2990	12
463	20240503	121500	278054085	2990	2990	2990	2990	0
464	20240503	121400	278054085	2990	2990	2990	2990	0
465	20240503	121300	278054085	2990	2990	2990	2990	12
466	20240503	121200	278018205	2985	2985	2985	2985	0
467	20240503	121100	278018205	2985	2985	2985	2985	0
468	20240503	121000	278018205	2985	2985	2985	2985	0
469	20240503	120900	278018205	2985	2985	2985	2985	0
470	20240503	120800	278018205	2985	2985	2985	2985	0
471	20240503	120700	278018205	2985	2985	2985	2985	0
472	20240503	120600	278018205	2985	2985	2985	2985	100
473	20240503	120500	277719705	2990	2990	2990	2990	0
474	20240503	120400	277719705	2990	2990	2990	2990	0
475	20240503	120300	277719705	2990	2990	2990	2990	601
476	20240503	120200	275922715	2990	2990	2990	2990	0
477	20240503	120100	275922715	2990	2990	2990	2990	1400
478	20240503	120000	271736715	2990	2990	2990	2990	0
479	20240503	115900	271736715	2990	2990	2990	2990	2000
480	20240503	115800	265756715	2990	2990	2990	2990	1020
481	20240503	115700	262706915	2990	2990	2990	2990	0
482	20240503	115600	262706915	2990	2990	2990	2990	5
483	20240503	115500	262691965	2990	2990	2990	2990	0
484	20240503	115400	262691965	2990	2990	2990	2990	20
485	20240503	115300	262632165	2990	2990	2990	2990	0
486	20240503	115200	262632165	2990	2990	2990	2990	1
487	20240503	115100	262629175	2985	2985	2985	2985	52
488	20240503	115000	262473955	2985	2985	2985	2985	0
489	20240503	114900	262473955	2985	2985	2985	2985	134
490	20240503	114800	262073965	2990	2990	2990	2990	0
491	20240503	114700	262073965	2990	2990	2990	2990	0
492	20240503	114600	262073965	2990	2990	2990	2990	0
493	20240503	114500	262073965	2990	2990	2990	2990	0
494	20240503	114400	262073965	2990	2990	2990	2990	10
495	20240503	114300	262044065	2990	2990	2990	2990	5
496	20240503	114200	262029115	2990	2990	2990	2990	10
497	20240503	114100	261999215	2990	2990	2990	2990	10
498	20240503	114000	261969315	2990	2990	2990	2990	10
499	20240503	113900	261939415	2990	2990	2990	2990	7
500	20240503	113800	261918485	2990	2990	2990	2990	0
501	20240503	113700	261918485	2990	2990	2990	2990	0
502	20240503	113600	261918485	2990	2990	2990	2990	18
503	20240503	113500	261864665	2990	2990	2990	2990	500
504	20240503	113400	260369665	2990	2990	2990	2990	28
505	20240503	113300	260285945	2990	2990	2990	2990	2
506	20240503	113200	260279965	2990	2985	2990	2970	20001
507	20240503	113100	200872140	2990	2990	2990	2980	1010
508	20240503	113000	197861435	2990	2990	2990	2990	0
509	20240503	112900	197861435	2990	2990	2990	2990	0
510	20240503	112800	197861435	2990	2995	2995	2990	370
511	20240503	112700	196755120	2995	2995	2995	2995	0
512	20240503	112600	196755120	2995	2995	2995	2995	0
513	20240503	112500	196755120	2995	2995	2995	2995	246
514	20240503	112400	196018350	3000	3000	3000	3000	264
515	20240503	112300	195226350	3000	3000	3000	3000	0
516	20240503	112200	195226350	3000	3000	3000	3000	70
517	20240503	112100	195016350	3000	3000	3000	3000	0
518	20240503	112000	195016350	3000	3005	3005	3000	101
519	20240503	111900	194713345	3000	3000	3000	3000	6
520	20240503	111800	194695345	3000	3000	3000	3000	194
521	20240503	111700	194113345	3000	3005	3005	3000	3000
522	20240503	111600	185109955	3010	3010	3010	3010	0
523	20240503	111500	185109955	3010	3010	3010	3010	0
524	20240503	111400	185109955	3010	3010	3010	3010	104
525	20240503	111300	184796915	3010	3010	3010	3010	2
526	20240503	111200	184790895	3010	3010	3010	3010	1
527	20240503	111100	184787885	3010	3010	3010	3010	397
528	20240503	111000	183592915	3010	3010	3010	3010	103
529	20240503	110900	183282885	3020	3020	3020	3020	0
530	20240503	110800	183282885	3020	3020	3020	3020	0
531	20240503	110700	183282885	3020	3020	3020	3020	0
532	20240503	110600	183282885	3020	3020	3020	3020	100
533	20240503	110500	182980885	3020	3020	3020	3020	100
534	20240503	110400	182678885	3020	3020	3020	3020	0
535	20240503	110300	182678885	3020	3020	3020	3020	0
536	20240503	110200	182678885	3020	3020	3020	3020	0
537	20240503	110100	182678885	3020	3020	3020	3010	2661
538	20240503	110000	174659990	3020	3020	3020	3020	0
539	20240503	105900	174659990	3020	3020	3020	3020	0
540	20240503	105800	174659990	3020	3020	3020	3020	0
541	20240503	105700	174659990	3020	3020	3020	3020	89
542	20240503	105600	174391210	3020	3020	3020	3020	0
543	20240503	105500	174391210	3020	3020	3020	3020	0
544	20240503	105400	174391210	3020	3020	3020	3020	0
545	20240503	105300	174391210	3020	3020	3020	3020	0
546	20240503	105200	174391210	3020	3020	3020	3020	0
547	20240503	105100	174391210	3020	3020	3020	3020	0
548	20240503	105000	174391210	3020	3020	3020	3020	0
549	20240503	104900	174391210	3020	3020	3020	3020	0
550	20240503	104800	174391210	3020	3020	3020	3020	0
551	20240503	104700	174391210	3020	3020	3020	3020	39
552	20240503	104600	174273430	3020	3020	3020	3020	0
553	20240503	104500	174273430	3020	3020	3020	3020	0
554	20240503	104400	174273430	3020	3020	3020	3020	0
555	20240503	104300	174273430	3020	3020	3020	3020	0
556	20240503	104200	174273430	3020	3020	3020	3020	0
557	20240503	104100	174273430	3020	3020	3020	3020	633
558	20240503	104000	172361770	3025	3025	3025	3025	388
559	20240503	103900	171188070	3025	3025	3025	3025	0
560	20240503	103800	171188070	3025	3025	3025	3025	0
561	20240503	103700	171188070	3025	3025	3025	3025	0
562	20240503	103600	171188070	3025	3025	3025	3025	0
563	20240503	103500	171188070	3025	3025	3025	3025	0
564	20240503	103400	171188070	3025	3025	3025	3025	0
565	20240503	103300	171188070	3025	3025	3025	3025	424
566	20240503	103200	169905470	3025	3025	3025	3025	0
567	20240503	103100	169905470	3025	3025	3025	3025	0
568	20240503	103000	169905470	3025	3025	3025	3025	333
569	20240503	102900	168898145	3030	3030	3030	3030	0
570	20240503	102800	168898145	3030	3030	3030	3030	68
571	20240503	102700	168692105	3030	3030	3030	3030	52
572	20240503	102600	168534545	3030	3030	3030	3030	0
573	20240503	102500	168534545	3030	3030	3030	3030	85
574	20240503	102400	168276995	3030	3030	3030	3030	0
575	20240503	102300	168276995	3030	3035	3040	3030	151
576	20240503	102200	167818730	3045	3045	3045	3045	2
577	20240503	102100	167812640	3045	3045	3045	3045	0
578	20240503	102000	167812640	3045	3045	3045	3045	20
579	20240503	101900	167751740	3045	3045	3045	3045	10
580	20240503	101800	167721290	3040	3040	3040	3040	0
581	20240503	101700	167721290	3040	3040	3040	3040	14
582	20240503	101600	167678730	3045	3045	3045	3045	0
583	20240503	101500	167678730	3045	3045	3045	3045	0
584	20240503	101400	167678730	3045	3045	3045	3045	0
585	20240503	101300	167678730	3045	3045	3045	3045	0
586	20240503	101200	167678730	3045	3045	3045	3045	10
587	20240503	101100	167648280	3050	3050	3050	3050	0
588	20240503	101000	167648280	3050	3050	3050	3050	0
589	20240503	100900	167648280	3050	3050	3050	3050	0
590	20240503	100800	167648280	3050	3050	3050	3050	0
591	20240503	100700	167648280	3050	3050	3050	3050	0
592	20240503	100600	167648280	3050	3050	3050	3050	1079
593	20240503	100500	164357330	3050	3050	3050	3050	1
594	20240503	100400	164354280	3040	3040	3040	3040	200
595	20240503	100300	163746280	3050	3050	3050	3050	0
596	20240503	100200	163746280	3050	3040	3050	3040	14
597	20240503	100100	163703690	3050	3050	3050	3050	11
598	20240503	100000	163670140	3050	3050	3050	3050	0
599	20240503	095900	163670140	3050	3050	3050	3050	0
600	20240503	095800	163670140	3050	3050	3050	3050	0
601	20240503	095700	163670140	3050	3050	3050	3050	2
602	20240503	095600	163664040	3050	3050	3050	3050	154
603	20240503	095500	163194340	3050	3050	3050	3050	0
604	20240503	095400	163194340	3050	3050	3050	3050	27
605	20240503	095300	163111990	3040	3040	3040	3040	200
606	20240503	095200	162503990	3045	3045	3045	3045	1
607	20240503	095100	162500945	3050	3050	3050	3050	100
608	20240503	095000	162195945	3050	3050	3050	3050	500
609	20240503	094900	160670945	3055	3055	3055	3055	0
610	20240503	094800	160670945	3055	3055	3055	3055	0
611	20240503	094700	160670945	3055	3055	3055	3055	0
612	20240503	094600	160670945	3055	3055	3055	3055	50
613	20240503	094500	160518195	3055	3055	3060	3030	2365
614	20240503	094400	153293865	3055	3030	3055	3030	19001
615	20240503	094300	95404295	3030	3010	3030	3010	20101
616	20240503	094200	34900265	3010	3010	3010	3010	12
617	20240503	094100	34864145	3010	3010	3010	3010	3
618	20240503	094000	34855115	3010	3010	3010	3010	17
619	20240503	093900	34803945	3005	3005	3005	3005	0
620	20240503	093800	34803945	3005	3005	3005	3005	2000
621	20240503	093700	28793945	3010	3010	3010	3010	30
622	20240503	093600	28703645	3010	3010	3010	3010	0
623	20240503	093500	28703645	3010	3010	3010	3010	3000
624	20240503	093400	19673645	3030	3030	3030	3030	0
625	20240503	093300	19673645	3030	3030	3030	3030	0
626	20240503	093200	19673645	3030	3030	3030	3030	1
627	20240503	093100	19670615	3010	3010	3010	3010	3
628	20240503	093000	19661585	3035	3015	3035	3015	2
629	20240503	092900	19655535	3010	3010	3010	3010	0
630	20240503	092800	19655535	3010	3010	3010	3010	0
631	20240503	092700	19655535	3010	3010	3010	3010	0
632	20240503	092600	19655535	3010	3015	3015	3010	1000
633	20240503	092500	16644925	3030	3030	3030	3030	0
634	20240503	092400	16644925	3030	3030	3030	3030	0
635	20240503	092300	16644925	3030	3030	3030	3030	0
636	20240503	092200	16644925	3030	3030	3030	3030	222
637	20240503	092100	15972265	3030	3030	3030	3030	100
638	20240503	092000	15669265	3035	3035	3035	3030	93
639	20240503	091900	15387060	3035	3035	3035	3035	100
640	20240503	091800	15083560	3035	3035	3035	3035	40
641	20240503	091700	14962160	3045	3045	3045	3045	1
642	20240503	091600	14959115	3040	3040	3040	3030	160
643	20240503	091500	14472815	3040	3040	3040	3040	7
644	20240503	091400	14451535	3040	3040	3040	3040	31
645	20240503	091300	14357295	3030	3030	3030	3030	705
646	20240503	091200	12221145	3030	3030	3030	3030	111
647	20240503	091100	11884815	3045	3030	3045	3030	1794
648	20240503	091000	6435430	3030	3030	3030	3030	193
649	20240503	090900	5850640	3030	3030	3030	3030	250
650	20240503	090800	5093140	3030	3030	3030	3030	0
651	20240503	090700	5093140	3030	3030	3030	3030	500
652	20240503	090600	3578140	3030	3030	3030	3030	0
653	20240503	090500	3578140	3030	3030	3030	3030	1
654	20240503	090400	3575110	3010	3020	3020	3010	334
655	20240503	090300	2569085	3015	3015	3015	3015	150
656	20240503	090200	2116835	3035	3035	3035	3035	0
657	20240503	090100	2116835	3035	3035	3035	3035	0
658	20240503	090000	2116835	3035	3020	3035	3010	701