KissMeData/337930/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211700	270923650	5030	5030	5030	5030	715
3	20240503	211600	270923650	5030	5030	5030	5030	0
4	20240503	211500	270923650	5030	5030	5030	5030	0
5	20240503	211400	270923650	5030	5030	5030	5030	0
6	20240503	211300	270923650	5030	5030	5030	5030	0
7	20240503	211200	270923650	5030	5030	5030	5030	0
8	20240503	211100	270923650	5030	5030	5030	5030	0
9	20240503	211000	270923650	5030	5030	5030	5030	0
10	20240503	210900	270923650	5030	5030	5030	5030	0
11	20240503	210800	270923650	5030	5030	5030	5030	0
12	20240503	210700	270923650	5030	5030	5030	5030	0
13	20240503	210600	270923650	5030	5030	5030	5030	0
14	20240503	210500	270923650	5030	5030	5030	5030	0
15	20240503	210400	270923650	5030	5030	5030	5030	0
16	20240503	210300	270923650	5030	5030	5030	5030	0
17	20240503	210200	270923650	5030	5030	5030	5030	0
18	20240503	210100	270923650	5030	5030	5030	5030	0
19	20240503	210000	270923650	5030	5030	5030	5030	0
20	20240503	205900	270923650	5030	5030	5030	5030	0
21	20240503	205800	270923650	5030	5030	5030	5030	0
22	20240503	205700	270923650	5030	5030	5030	5030	0
23	20240503	205600	270923650	5030	5030	5030	5030	0
24	20240503	205500	270923650	5030	5030	5030	5030	0
25	20240503	205400	270923650	5030	5030	5030	5030	0
26	20240503	205300	270923650	5030	5030	5030	5030	0
27	20240503	205200	270923650	5030	5030	5030	5030	0
28	20240503	205100	270923650	5030	5030	5030	5030	0
29	20240503	205000	270923650	5030	5030	5030	5030	0
30	20240503	204900	270923650	5030	5030	5030	5030	0
31	20240503	204800	270923650	5030	5030	5030	5030	0
32	20240503	204700	270923650	5030	5030	5030	5030	715
33	20240503	204600	270923650	5030	5030	5030	5030	0
34	20240503	204500	270923650	5030	5030	5030	5030	0
35	20240503	204400	270923650	5030	5030	5030	5030	0
36	20240503	204300	270923650	5030	5030	5030	5030	0
37	20240503	204200	270923650	5030	5030	5030	5030	0
38	20240503	204100	270923650	5030	5030	5030	5030	0
39	20240503	204000	270923650	5030	5030	5030	5030	0
40	20240503	203900	270923650	5030	5030	5030	5030	0
41	20240503	203800	270923650	5030	5030	5030	5030	0
42	20240503	203700	270923650	5030	5030	5030	5030	0
43	20240503	203600	270923650	5030	5030	5030	5030	0
44	20240503	203500	270923650	5030	5030	5030	5030	0
45	20240503	203400	270923650	5030	5030	5030	5030	0
46	20240503	203300	270923650	5030	5030	5030	5030	0
47	20240503	203200	270923650	5030	5030	5030	5030	0
48	20240503	203100	270923650	5030	5030	5030	5030	0
49	20240503	203000	270923650	5030	5030	5030	5030	0
50	20240503	202900	270923650	5030	5030	5030	5030	0
51	20240503	202800	270923650	5030	5030	5030	5030	0
52	20240503	202700	270923650	5030	5030	5030	5030	0
53	20240503	202600	270923650	5030	5030	5030	5030	0
54	20240503	202500	270923650	5030	5030	5030	5030	0
55	20240503	202400	270923650	5030	5030	5030	5030	0
56	20240503	202300	270923650	5030	5030	5030	5030	0
57	20240503	202200	270923650	5030	5030	5030	5030	0
58	20240503	202100	270923650	5030	5030	5030	5030	0
59	20240503	202000	270923650	5030	5030	5030	5030	0
60	20240503	201900	270923650	5030	5030	5030	5030	0
61	20240503	201800	270923650	5030	5030	5030	5030	0
62	20240503	201700	270923650	5030	5030	5030	5030	715
63	20240503	201600	270923650	5030	5030	5030	5030	0
64	20240503	201500	270923650	5030	5030	5030	5030	0
65	20240503	201400	270923650	5030	5030	5030	5030	0
66	20240503	201300	270923650	5030	5030	5030	5030	0
67	20240503	201200	270923650	5030	5030	5030	5030	0
68	20240503	201100	270923650	5030	5030	5030	5030	0
69	20240503	201000	270923650	5030	5030	5030	5030	0
70	20240503	200900	270923650	5030	5030	5030	5030	0
71	20240503	200800	270923650	5030	5030	5030	5030	0
72	20240503	200700	270923650	5030	5030	5030	5030	0
73	20240503	200600	270923650	5030	5030	5030	5030	0
74	20240503	200500	270923650	5030	5030	5030	5030	0
75	20240503	200400	270923650	5030	5030	5030	5030	0
76	20240503	200300	270923650	5030	5030	5030	5030	0
77	20240503	200200	270923650	5030	5030	5030	5030	0
78	20240503	200100	270923650	5030	5030	5030	5030	0
79	20240503	200000	270923650	5030	5030	5030	5030	0
80	20240503	195900	270923650	5030	5030	5030	5030	0
81	20240503	195800	270923650	5030	5030	5030	5030	0
82	20240503	195700	270923650	5030	5030	5030	5030	0
83	20240503	195600	270923650	5030	5030	5030	5030	0
84	20240503	195500	270923650	5030	5030	5030	5030	0
85	20240503	195400	270923650	5030	5030	5030	5030	0
86	20240503	195300	270923650	5030	5030	5030	5030	0
87	20240503	195200	270923650	5030	5030	5030	5030	0
88	20240503	195100	270923650	5030	5030	5030	5030	0
89	20240503	195000	270923650	5030	5030	5030	5030	0
90	20240503	194900	270923650	5030	5030	5030	5030	0
91	20240503	194800	270923650	5030	5030	5030	5030	0
92	20240503	194700	270923650	5030	5030	5030	5030	715
93	20240503	194600	270923650	5030	5030	5030	5030	0
94	20240503	194500	270923650	5030	5030	5030	5030	0
95	20240503	194400	270923650	5030	5030	5030	5030	0
96	20240503	194300	270923650	5030	5030	5030	5030	0
97	20240503	194200	270923650	5030	5030	5030	5030	0
98	20240503	194100	270923650	5030	5030	5030	5030	0
99	20240503	194000	270923650	5030	5030	5030	5030	0
100	20240503	193900	270923650	5030	5030	5030	5030	0
101	20240503	193800	270923650	5030	5030	5030	5030	0
102	20240503	193700	270923650	5030	5030	5030	5030	0
103	20240503	193600	270923650	5030	5030	5030	5030	0
104	20240503	193500	270923650	5030	5030	5030	5030	0
105	20240503	193400	270923650	5030	5030	5030	5030	0
106	20240503	193300	270923650	5030	5030	5030	5030	0
107	20240503	193200	270923650	5030	5030	5030	5030	0
108	20240503	193100	270923650	5030	5030	5030	5030	0
109	20240503	193000	270923650	5030	5030	5030	5030	0
110	20240503	192900	270923650	5030	5030	5030	5030	0
111	20240503	192800	270923650	5030	5030	5030	5030	0
112	20240503	192700	270923650	5030	5030	5030	5030	0
113	20240503	192600	270923650	5030	5030	5030	5030	0
114	20240503	192500	270923650	5030	5030	5030	5030	0
115	20240503	192400	270923650	5030	5030	5030	5030	0
116	20240503	192300	270923650	5030	5030	5030	5030	0
117	20240503	192200	270923650	5030	5030	5030	5030	0
118	20240503	192100	270923650	5030	5030	5030	5030	0
119	20240503	192000	270923650	5030	5030	5030	5030	0
120	20240503	191900	270923650	5030	5030	5030	5030	0
121	20240503	191800	270923650	5030	5030	5030	5030	0
122	20240503	191700	270923650	5030	5030	5030	5030	715
123	20240503	191600	270923650	5030	5030	5030	5030	0
124	20240503	191500	270923650	5030	5030	5030	5030	0
125	20240503	191400	270923650	5030	5030	5030	5030	0
126	20240503	191300	270923650	5030	5030	5030	5030	0
127	20240503	191200	270923650	5030	5030	5030	5030	0
128	20240503	191100	270923650	5030	5030	5030	5030	0
129	20240503	191000	270923650	5030	5030	5030	5030	0
130	20240503	190900	270923650	5030	5030	5030	5030	0
131	20240503	190800	270923650	5030	5030	5030	5030	0
132	20240503	190700	270923650	5030	5030	5030	5030	0
133	20240503	190600	270923650	5030	5030	5030	5030	0
134	20240503	190500	270923650	5030	5030	5030	5030	0
135	20240503	190400	270923650	5030	5030	5030	5030	0
136	20240503	190300	270923650	5030	5030	5030	5030	0
137	20240503	190200	270923650	5030	5030	5030	5030	0
138	20240503	190100	270923650	5030	5030	5030	5030	0
139	20240503	190000	270923650	5030	5030	5030	5030	0
140	20240503	185900	270923650	5030	5030	5030	5030	0
141	20240503	185800	270923650	5030	5030	5030	5030	0
142	20240503	185700	270923650	5030	5030	5030	5030	0
143	20240503	185600	270923650	5030	5030	5030	5030	0
144	20240503	185500	270923650	5030	5030	5030	5030	0
145	20240503	185400	270923650	5030	5030	5030	5030	0
146	20240503	185300	270923650	5030	5030	5030	5030	0
147	20240503	185200	270923650	5030	5030	5030	5030	0
148	20240503	185100	270923650	5030	5030	5030	5030	0
149	20240503	185000	270923650	5030	5030	5030	5030	0
150	20240503	184900	270923650	5030	5030	5030	5030	0
151	20240503	184800	270923650	5030	5030	5030	5030	0
152	20240503	184700	270923650	5030	5030	5030	5030	715
153	20240503	184600	270923650	5030	5030	5030	5030	0
154	20240503	184500	270923650	5030	5030	5030	5030	0
155	20240503	184400	270923650	5030	5030	5030	5030	0
156	20240503	184300	270923650	5030	5030	5030	5030	0
157	20240503	184200	270923650	5030	5030	5030	5030	0
158	20240503	184100	270923650	5030	5030	5030	5030	0
159	20240503	184000	270923650	5030	5030	5030	5030	0
160	20240503	183900	270923650	5030	5030	5030	5030	0
161	20240503	183800	270923650	5030	5030	5030	5030	0
162	20240503	183700	270923650	5030	5030	5030	5030	0
163	20240503	183600	270923650	5030	5030	5030	5030	0
164	20240503	183500	270923650	5030	5030	5030	5030	0
165	20240503	183400	270923650	5030	5030	5030	5030	0
166	20240503	183300	270923650	5030	5030	5030	5030	0
167	20240503	183200	270923650	5030	5030	5030	5030	0
168	20240503	183100	270923650	5030	5030	5030	5030	0
169	20240503	183000	270923650	5030	5030	5030	5030	0
170	20240503	182900	270923650	5030	5030	5030	5030	0
171	20240503	182800	270923650	5030	5030	5030	5030	0
172	20240503	182700	270923650	5030	5030	5030	5030	0
173	20240503	182600	270923650	5030	5030	5030	5030	0
174	20240503	182500	270923650	5030	5030	5030	5030	0
175	20240503	182400	270923650	5030	5030	5030	5030	0
176	20240503	182300	270923650	5030	5030	5030	5030	0
177	20240503	182200	270923650	5030	5030	5030	5030	0
178	20240503	182100	270923650	5030	5030	5030	5030	0
179	20240503	182000	270923650	5030	5030	5030	5030	0
180	20240503	181900	270923650	5030	5030	5030	5030	0
181	20240503	181800	270923650	5030	5030	5030	5030	0
182	20240503	181700	270923650	5030	5030	5030	5030	715
183	20240503	181600	270923650	5030	5030	5030	5030	0
184	20240503	181500	270923650	5030	5030	5030	5030	0
185	20240503	181400	270923650	5030	5030	5030	5030	0
186	20240503	181300	270923650	5030	5030	5030	5030	0
187	20240503	181200	270923650	5030	5030	5030	5030	0
188	20240503	181100	270923650	5030	5030	5030	5030	0
189	20240503	181000	270923650	5030	5030	5030	5030	0
190	20240503	180900	270923650	5030	5030	5030	5030	0
191	20240503	180800	270923650	5030	5030	5030	5030	0
192	20240503	180700	270923650	5030	5030	5030	5030	0
193	20240503	180600	270923650	5030	5030	5030	5030	0
194	20240503	180500	270923650	5030	5030	5030	5030	0
195	20240503	180400	270923650	5030	5030	5030	5030	0
196	20240503	180300	270923650	5030	5030	5030	5030	0
197	20240503	180200	270923650	5030	5030	5030	5030	0
198	20240503	180100	270923650	5030	5030	5030	5030	0
199	20240503	180000	270923650	5030	5030	5030	5030	0
200	20240503	175900	270923650	5030	5030	5030	5030	0
201	20240503	175800	270923650	5030	5030	5030	5030	0
202	20240503	175700	270923650	5030	5030	5030	5030	0
203	20240503	175600	270923650	5030	5030	5030	5030	0
204	20240503	175500	270923650	5030	5030	5030	5030	0
205	20240503	175400	270923650	5030	5030	5030	5030	0
206	20240503	175300	270923650	5030	5030	5030	5030	0
207	20240503	175200	270923650	5030	5030	5030	5030	0
208	20240503	175100	270923650	5030	5030	5030	5030	0
209	20240503	175000	270923650	5030	5030	5030	5030	0
210	20240503	174900	270923650	5030	5030	5030	5030	0
211	20240503	174800	270923650	5030	5030	5030	5030	0
212	20240503	174700	270923650	5030	5030	5030	5030	715
213	20240503	174600	270923650	5030	5030	5030	5030	0
214	20240503	174500	270923650	5030	5030	5030	5030	0
215	20240503	174400	270923650	5030	5030	5030	5030	0
216	20240503	174300	270923650	5030	5030	5030	5030	0
217	20240503	174200	270923650	5030	5030	5030	5030	0
218	20240503	174100	270923650	5030	5030	5030	5030	0
219	20240503	174000	270923650	5030	5030	5030	5030	0
220	20240503	173900	270923650	5030	5030	5030	5030	0
221	20240503	173800	270923650	5030	5030	5030	5030	0
222	20240503	173700	270923650	5030	5030	5030	5030	0
223	20240503	173600	270923650	5030	5030	5030	5030	0
224	20240503	173500	270923650	5030	5030	5030	5030	0
225	20240503	173400	270923650	5030	5030	5030	5030	0
226	20240503	173300	270923650	5030	5030	5030	5030	0
227	20240503	173200	270923650	5030	5030	5030	5030	0
228	20240503	173100	270923650	5030	5030	5030	5030	0
229	20240503	173000	270923650	5030	5030	5030	5030	0
230	20240503	172900	270923650	5030	5030	5030	5030	0
231	20240503	172800	270923650	5030	5030	5030	5030	0
232	20240503	172700	270923650	5030	5030	5030	5030	0
233	20240503	172600	270923650	5030	5030	5030	5030	0
234	20240503	172500	270923650	5030	5030	5030	5030	0
235	20240503	172400	270923650	5030	5030	5030	5030	0
236	20240503	172300	270923650	5030	5030	5030	5030	0
237	20240503	172200	270923650	5030	5030	5030	5030	0
238	20240503	172100	270923650	5030	5030	5030	5030	0
239	20240503	172000	270923650	5030	5030	5030	5030	0
240	20240503	171900	270923650	5030	5030	5030	5030	0
241	20240503	171800	270923650	5030	5030	5030	5030	0
242	20240503	171700	270923650	5030	5030	5030	5030	715
243	20240503	171600	270923650	5030	5030	5030	5030	0
244	20240503	171500	270923650	5030	5030	5030	5030	0
245	20240503	171400	270923650	5030	5030	5030	5030	0
246	20240503	171300	270923650	5030	5030	5030	5030	0
247	20240503	171200	270923650	5030	5030	5030	5030	0
248	20240503	171100	270923650	5030	5030	5030	5030	0
249	20240503	171000	270923650	5030	5030	5030	5030	0
250	20240503	170900	270923650	5030	5030	5030	5030	0
251	20240503	170800	270923650	5030	5030	5030	5030	0
252	20240503	170700	270923650	5030	5030	5030	5030	0
253	20240503	170600	270923650	5030	5030	5030	5030	0
254	20240503	170500	270923650	5030	5030	5030	5030	0
255	20240503	170400	270923650	5030	5030	5030	5030	0
256	20240503	170300	270923650	5030	5030	5030	5030	0
257	20240503	170200	270923650	5030	5030	5030	5030	0
258	20240503	170100	270923650	5030	5030	5030	5030	0
259	20240503	170000	270923650	5030	5030	5030	5030	0
260	20240503	165900	270923650	5030	5030	5030	5030	0
261	20240503	165800	270923650	5030	5030	5030	5030	0
262	20240503	165700	270923650	5030	5030	5030	5030	0
263	20240503	165600	270923650	5030	5030	5030	5030	0
264	20240503	165500	270923650	5030	5030	5030	5030	0
265	20240503	165400	270923650	5030	5030	5030	5030	0
266	20240503	165300	270923650	5030	5030	5030	5030	0
267	20240503	165200	270923650	5030	5030	5030	5030	0
268	20240503	165100	270923650	5030	5030	5030	5030	0
269	20240503	165000	270923650	5030	5030	5030	5030	0
270	20240503	164900	270923650	5030	5030	5030	5030	0
271	20240503	164800	270923650	5030	5030	5030	5030	0
272	20240503	164700	270923650	5030	5030	5030	5030	715
273	20240503	164600	270923650	5030	5030	5030	5030	0
274	20240503	164500	270923650	5030	5030	5030	5030	0
275	20240503	164400	270923650	5030	5030	5030	5030	0
276	20240503	164300	270923650	5030	5030	5030	5030	0
277	20240503	164200	270923650	5030	5030	5030	5030	0
278	20240503	164100	270923650	5030	5030	5030	5030	0
279	20240503	164000	270923650	5030	5030	5030	5030	0
280	20240503	163900	270923650	5030	5030	5030	5030	0
281	20240503	163800	270923650	5030	5030	5030	5030	0
282	20240503	163700	270923650	5030	5030	5030	5030	0
283	20240503	163600	270923650	5030	5030	5030	5030	0
284	20240503	163500	270923650	5030	5030	5030	5030	0
285	20240503	163400	270923650	5030	5030	5030	5030	0
286	20240503	163300	270923650	5030	5030	5030	5030	0
287	20240503	163200	270923650	5030	5030	5030	5030	0
288	20240503	163100	270923650	5030	5030	5030	5030	0
289	20240503	163000	270923650	5030	5030	5030	5030	0
290	20240503	162900	270923650	5030	5030	5030	5030	0
291	20240503	162800	270923650	5030	5030	5030	5030	0
292	20240503	162700	270923650	5030	5030	5030	5030	0
293	20240503	162600	270923650	5030	5030	5030	5030	0
294	20240503	162500	270923650	5030	5030	5030	5030	0
295	20240503	162400	270923650	5030	5030	5030	5030	0
296	20240503	162300	270923650	5030	5030	5030	5030	0
297	20240503	162200	270923650	5030	5030	5030	5030	0
298	20240503	162100	270923650	5030	5030	5030	5030	0
299	20240503	162000	270923650	5030	5030	5030	5030	0
300	20240503	161900	270923650	5030	5030	5030	5030	0
301	20240503	161800	270923650	5030	5030	5030	5030	0
302	20240503	161700	270923650	5030	5030	5030	5030	715
303	20240503	161600	270923650	5030	5030	5030	5030	0
304	20240503	161500	270923650	5030	5030	5030	5030	0
305	20240503	161400	270923650	5030	5030	5030	5030	0
306	20240503	161300	270923650	5030	5030	5030	5030	0
307	20240503	161200	270923650	5030	5030	5030	5030	0
308	20240503	161100	270923650	5030	5030	5030	5030	0
309	20240503	161000	270923650	5030	5030	5030	5030	0
310	20240503	160900	270923650	5030	5030	5030	5030	0
311	20240503	160800	270923650	5030	5030	5030	5030	0
312	20240503	160700	270923650	5030	5030	5030	5030	0
313	20240503	160600	270923650	5030	5030	5030	5030	0
314	20240503	160500	270923650	5030	5030	5030	5030	0
315	20240503	160400	270923650	5030	5030	5030	5030	0
316	20240503	160300	270923650	5030	5030	5030	5030	0
317	20240503	160200	270923650	5030	5030	5030	5030	0
318	20240503	160100	270923650	5030	5030	5030	5030	0
319	20240503	160000	270923650	5030	5030	5030	5030	0
320	20240503	155900	270923650	5030	5030	5030	5030	0
321	20240503	155800	270923650	5030	5030	5030	5030	0
322	20240503	155700	270923650	5030	5030	5030	5030	0
323	20240503	155600	270923650	5030	5030	5030	5030	0
324	20240503	155500	270923650	5030	5030	5030	5030	0
325	20240503	155400	270923650	5030	5030	5030	5030	0
326	20240503	155300	270923650	5030	5030	5030	5030	0
327	20240503	155200	270923650	5030	5030	5030	5030	0
328	20240503	155100	270923650	5030	5030	5030	5030	0
329	20240503	155000	270923650	5030	5030	5030	5030	0
330	20240503	154900	270923650	5030	5030	5030	5030	0
331	20240503	154800	270923650	5030	5030	5030	5030	0
332	20240503	154700	270923650	5030	5030	5030	5030	715
333	20240503	154600	270923650	5030	5030	5030	5030	0
334	20240503	154500	270923650	5030	5030	5030	5030	0
335	20240503	154400	270923650	5030	5030	5030	5030	0
336	20240503	154300	270923650	5030	5030	5030	5030	0
337	20240503	154200	270923650	5030	5030	5030	5030	0
338	20240503	154100	270923650	5030	5030	5030	5030	0
339	20240503	154000	270923650	5030	5030	5030	5030	0
340	20240503	153900	270923650	5030	5030	5030	5030	0
341	20240503	153800	270923650	5030	5030	5030	5030	0
342	20240503	153700	270923650	5030	5030	5030	5030	0
343	20240503	153600	270923650	5030	5030	5030	5030	0
344	20240503	153500	270923650	5030	5030	5030	5030	0
345	20240503	153400	270923650	5030	5030	5030	5030	0
346	20240503	153300	270923650	5030	5030	5030	5030	0
347	20240503	153200	270923650	5030	5030	5030	5030	0
348	20240503	153100	270923650	5030	5030	5030	5030	0
349	20240503	153000	270923650	5030	5030	5030	5030	715
350	20240503	152900	267327200	4990	4990	4990	4990	0
351	20240503	152800	267327200	4990	4990	4990	4990	0
352	20240503	152700	267327200	4990	4990	4990	4990	0
353	20240503	152600	267327200	4990	4990	4990	4990	0
354	20240503	152500	267327200	4990	4990	4990	4990	0
355	20240503	152400	267327200	4990	4990	4990	4990	0
356	20240503	152300	267327200	4990	4990	4990	4990	0
357	20240503	152200	267327200	4990	4990	4990	4990	0
358	20240503	152100	267327200	4990	4990	4990	4990	0
359	20240503	152000	267327200	4990	4990	4990	4990	0
360	20240503	151900	267327200	4990	4990	4990	4990	23
361	20240503	151800	267212430	5020	5020	5020	4990	250
362	20240503	151700	265958390	5020	5020	5020	5020	0
363	20240503	151600	265958390	5020	5020	5020	5020	1
364	20240503	151500	265953370	5010	5010	5010	5010	0
365	20240503	151400	265953370	5010	5010	5010	5010	0
366	20240503	151300	265953370	5010	5010	5010	5010	1620
367	20240503	151200	257837170	5010	5010	5010	5010	0
368	20240503	151100	257837170	5010	5010	5010	5010	1
369	20240503	151000	257832160	4985	4985	4985	4985	7
370	20240503	150900	257797265	4990	4990	4990	4985	93
371	20240503	150800	257333215	4990	4990	4990	4990	7
372	20240503	150700	257298285	4990	4990	4990	4990	7
373	20240503	150600	257263355	4995	4990	4995	4990	15
374	20240503	150500	257188480	4990	4990	4990	4990	11
375	20240503	150400	257133590	4990	4990	4990	4990	9
376	20240503	150300	257088680	5010	4990	5010	4990	25
377	20240503	150200	256963590	4990	4990	4990	4990	11
378	20240503	150100	256908700	4990	4995	4995	4990	12
379	20240503	150000	256848815	4995	4995	4995	4995	6
380	20240503	145900	256818845	4995	4990	4995	4990	12
381	20240503	145800	256758935	4990	4995	4995	4990	10
382	20240503	145700	256709010	4995	4995	4995	4995	9
383	20240503	145600	256664055	4995	4990	4995	4990	15
384	20240503	145500	256589160	5000	4990	5000	4990	7
385	20240503	145400	256554205	4995	4995	4995	4995	6
386	20240503	145300	256524235	4995	4990	4995	4990	14
387	20240503	145200	256454340	4990	4990	4990	4990	12
388	20240503	145100	256394460	4995	4990	4995	4990	11
389	20240503	145000	256339560	4990	4990	4990	4990	11
390	20240503	144900	256284670	5000	4985	5000	4985	17
391	20240503	144800	256199830	4985	4985	4985	4985	5
392	20240503	144700	256174905	4985	4985	4985	4980	18
393	20240503	144600	256085185	5010	4985	5010	4985	6
394	20240503	144500	256055250	4985	4980	4985	4980	18
395	20240503	144400	255965545	5010	4985	5010	4985	7
396	20240503	144300	255930605	4985	4980	4995	4980	12
397	20240503	144200	255870775	4980	4985	4995	4980	22
398	20240503	144100	255761085	4985	4985	4985	4980	36
399	20240503	144000	255581645	4985	4985	4985	4985	11
400	20240503	143900	255526810	4985	4980	4985	4975	12
401	20240503	143800	255467025	4980	4990	4990	4980	994
402	20240503	143700	250507000	4980	4980	4980	4975	13
403	20240503	143600	250442285	4980	4980	4980	4975	12
404	20240503	143500	250382555	4990	4975	4990	4975	20
405	20240503	143400	250282970	4990	4970	4990	4970	7
406	20240503	143300	250248120	4975	4970	4975	4970	6
407	20240503	143200	250218295	4985	4985	4985	4970	9604
408	20240503	143100	202447755	4985	4985	4985	4985	6
409	20240503	143000	202417845	4990	4990	4990	4990	47
410	20240503	142900	202183315	4990	4990	4990	4990	0
411	20240503	142800	202183315	4990	4990	4990	4990	20
412	20240503	142700	202083515	4990	4990	4990	4990	0
413	20240503	142600	202083515	4990	4990	4990	4990	0
414	20240503	142500	202083515	4990	4990	4990	4990	0
415	20240503	142400	202083515	4990	5000	5000	4990	547
416	20240503	142300	199348525	5000	5000	5000	5000	3000
417	20240503	142200	184348525	4990	4990	4990	4990	100
418	20240503	142100	183849525	4980	4980	4980	4980	0
419	20240503	142000	183849525	4980	4980	4980	4980	0
420	20240503	141900	183849525	4980	4980	4980	4980	0
421	20240503	141800	183849525	4980	4980	4980	4980	0
422	20240503	141700	183849525	4980	4980	4980	4980	100
423	20240503	141600	183351525	4980	4990	4990	4980	405
424	20240503	141500	181330625	4990	4990	4990	4985	1409
425	20240503	141400	174302395	4990	4990	4990	4990	0
426	20240503	141300	174302395	4990	4990	4990	4990	20
427	20240503	141200	174202595	4990	4990	4990	4990	150
428	20240503	141100	173454095	4990	4990	4990	4990	400
429	20240503	141000	171458095	4990	4990	4990	4990	210
430	20240503	140900	170410195	4990	4990	4990	4990	128
431	20240503	140800	169771475	5000	5000	5000	5000	0
432	20240503	140700	169771475	5000	5000	5000	5000	0
433	20240503	140600	169771475	5000	5000	5000	5000	0
434	20240503	140500	169771475	5000	5000	5000	5000	0
435	20240503	140400	169771475	5000	4995	5000	4995	2
436	20240503	140300	169761480	4990	4990	4990	4990	0
437	20240503	140200	169761480	4990	4990	4990	4990	2307
438	20240503	140100	158249550	5000	5000	5000	5000	1
439	20240503	140000	158244550	4995	4995	4995	4995	142
440	20240503	135900	157535260	4995	4995	4995	4995	0
441	20240503	135800	157535260	4995	4995	4995	4995	604
442	20240503	135700	154518280	5000	5000	5000	5000	0
443	20240503	135600	154518280	5000	5000	5000	5000	0
444	20240503	135500	154518280	5000	5000	5000	5000	0
445	20240503	135400	154518280	5000	5000	5000	5000	0
446	20240503	135300	154518280	5000	5000	5000	5000	0
447	20240503	135200	154518280	5000	5000	5000	5000	0
448	20240503	135100	154518280	5000	5000	5000	5000	0
449	20240503	135000	154518280	5000	5000	5000	5000	0
450	20240503	134900	154518280	5000	5000	5000	5000	0
451	20240503	134800	154518280	5000	5000	5000	5000	0
452	20240503	134700	154518280	5000	5000	5000	5000	0
453	20240503	134600	154518280	5000	5000	5000	5000	40
454	20240503	134500	154318280	5000	5000	5000	5000	0
455	20240503	134400	154318280	5000	5000	5000	5000	3
456	20240503	134300	154303280	5000	5000	5000	5000	0
457	20240503	134200	154303280	5000	5000	5000	5000	0
458	20240503	134100	154303280	5000	5000	5000	5000	0
459	20240503	134000	154303280	5000	5000	5000	5000	100
460	20240503	133900	153803280	5000	5000	5000	5000	1
461	20240503	133800	153798280	4995	4995	4995	4995	1
462	20240503	133700	153793285	4995	4995	4995	4995	0
463	20240503	133600	153793285	4995	4995	4995	4995	29
464	20240503	133500	153648430	4995	5000	5000	4995	350
465	20240503	133400	151899180	5000	5000	5000	5000	0
466	20240503	133300	151899180	5000	5000	5000	5000	0
467	20240503	133200	151899180	5000	5000	5000	5000	0
468	20240503	133100	151899180	5000	5000	5000	5000	0
469	20240503	133000	151899180	5000	5000	5000	5000	0
470	20240503	132900	151899180	5000	5000	5000	5000	0
471	20240503	132800	151899180	5000	5000	5000	5000	0
472	20240503	132700	151899180	5000	5000	5000	5000	0
473	20240503	132600	151899180	5000	5000	5000	5000	0
474	20240503	132500	151899180	5000	5000	5000	5000	0
475	20240503	132400	151899180	5000	5000	5000	5000	0
476	20240503	132300	151899180	5000	5000	5000	5000	0
477	20240503	132200	151899180	5000	5000	5000	5000	0
478	20240503	132100	151899180	5000	5000	5000	5000	0
479	20240503	132000	151899180	5000	5000	5000	5000	0
480	20240503	131900	151899180	5000	5000	5000	5000	0
481	20240503	131800	151899180	5000	5000	5000	5000	0
482	20240503	131700	151899180	5000	5000	5000	5000	0
483	20240503	131600	151899180	5000	5000	5000	5000	1
484	20240503	131500	151894180	4995	4995	4995	4995	0
485	20240503	131400	151894180	4995	4995	4995	4995	0
486	20240503	131300	151894180	4995	4995	4995	4995	0
487	20240503	131200	151894180	4995	4995	4995	4995	0
488	20240503	131100	151894180	4995	4995	4995	4995	118
489	20240503	131000	151304770	5000	5000	5000	5000	20
490	20240503	130900	151204770	4995	4995	4995	4995	0
491	20240503	130800	151204770	4995	4995	4995	4995	100
492	20240503	130700	150705270	4995	4995	4995	4995	200
493	20240503	130600	149706270	4995	4995	4995	4995	0
494	20240503	130500	149706270	4995	4995	4995	4995	0
495	20240503	130400	149706270	4995	4995	4995	4995	0
496	20240503	130300	149706270	4995	4995	4995	4995	0
497	20240503	130200	149706270	4995	4995	4995	4995	0
498	20240503	130100	149706270	4995	4995	4995	4995	0
499	20240503	130000	149706270	4995	5000	5000	4995	284
500	20240503	125900	148287110	5010	5010	5010	5010	0
501	20240503	125800	148287110	5010	5010	5010	5010	0
502	20240503	125700	148287110	5010	5010	5010	5010	1
503	20240503	125600	148282100	5000	5000	5000	5000	0
504	20240503	125500	148282100	5000	5000	5000	5000	50
505	20240503	125400	148032100	5000	5000	5000	5000	0
506	20240503	125300	148032100	5000	5000	5000	5000	0
507	20240503	125200	148032100	5000	5000	5000	5000	40
508	20240503	125100	147832100	5010	5010	5010	5010	0
509	20240503	125000	147832100	5010	5010	5010	5010	0
510	20240503	124900	147832100	5010	5010	5010	5010	0
511	20240503	124800	147832100	5010	5010	5010	5010	0
512	20240503	124700	147832100	5010	5010	5010	5010	14
513	20240503	124600	147761960	5010	5010	5010	5010	0
514	20240503	124500	147761960	5010	5010	5010	5010	52
515	20240503	124400	147501440	5010	5010	5010	5010	0
516	20240503	124300	147501440	5010	5010	5010	5010	0
517	20240503	124200	147501440	5010	5010	5010	5010	0
518	20240503	124100	147501440	5010	5010	5010	5010	0
519	20240503	124000	147501440	5010	5010	5010	5010	0
520	20240503	123900	147501440	5010	5010	5010	5010	0
521	20240503	123800	147501440	5010	5010	5010	5010	0
522	20240503	123700	147501440	5010	5010	5010	5010	0
523	20240503	123600	147501440	5010	5010	5010	5010	500
524	20240503	123500	144996440	5010	5010	5010	5010	0
525	20240503	123400	144996440	5010	5010	5010	5010	0
526	20240503	123300	144996440	5010	5010	5010	5010	0
527	20240503	123200	144996440	5010	5010	5010	5010	0
528	20240503	123100	144996440	5010	5010	5010	5010	0
529	20240503	123000	144996440	5010	5010	5010	5010	5
530	20240503	122900	144971390	5010	5010	5010	5010	0
531	20240503	122800	144971390	5010	5010	5010	5010	0
532	20240503	122700	144971390	5010	5010	5010	5010	0
533	20240503	122600	144971390	5010	5010	5010	5010	0
534	20240503	122500	144971390	5010	5010	5010	5010	0
535	20240503	122400	144971390	5010	5010	5010	5010	0
536	20240503	122300	144971390	5010	5010	5010	5010	0
537	20240503	122200	144971390	5010	5010	5010	5010	0
538	20240503	122100	144971390	5010	5010	5010	5010	0
539	20240503	122000	144971390	5010	5010	5010	5010	0
540	20240503	121900	144971390	5010	5000	5010	5000	13
541	20240503	121800	144906280	5000	5000	5000	5000	0
542	20240503	121700	144906280	5000	5000	5000	5000	0
543	20240503	121600	144906280	5000	5000	5000	5000	10
544	20240503	121500	144856280	4995	4995	4995	4995	0
545	20240503	121400	144856280	4995	4995	4995	4995	0
546	20240503	121300	144856280	4995	4995	4995	4995	0
547	20240503	121200	144856280	4995	4995	4995	4995	21
548	20240503	121100	144751385	4990	4990	4990	4990	0
549	20240503	121000	144751385	4990	4990	4990	4990	0
550	20240503	120900	144751385	4990	4990	4990	4990	0
551	20240503	120800	144751385	4990	4990	4990	4990	1
552	20240503	120700	144746395	5010	5010	5010	5010	1013
553	20240503	120600	139671265	5010	5010	5010	5010	33
554	20240503	120500	139505935	5010	5010	5010	5010	0
555	20240503	120400	139505935	5010	5010	5010	5010	27
556	20240503	120300	139370665	5010	5010	5010	5010	0
557	20240503	120200	139370665	5010	5010	5010	5010	0
558	20240503	120100	139370665	5010	5010	5010	5010	21
559	20240503	120000	139265455	4990	5000	5000	4990	300
560	20240503	115900	137765695	5010	5010	5010	5010	0
561	20240503	115800	137765695	5010	5010	5010	5010	6
562	20240503	115700	137735635	5010	5010	5010	5010	0
563	20240503	115600	137735635	5010	5010	5010	5010	0
564	20240503	115500	137735635	5010	5010	5010	5010	0
565	20240503	115400	137735635	5010	5010	5010	5010	0
566	20240503	115300	137735635	5010	5010	5010	5010	0
567	20240503	115200	137735635	5010	5010	5010	5010	0
568	20240503	115100	137735635	5010	5010	5010	5010	0
569	20240503	115000	137735635	5010	5010	5010	5010	0
570	20240503	114900	137735635	5010	5010	5010	5010	0
571	20240503	114800	137735635	5010	5010	5010	5010	0
572	20240503	114700	137735635	5010	5010	5010	5010	1
573	20240503	114600	137730625	4990	4990	4990	4990	0
574	20240503	114500	137730625	4990	5000	5000	4990	2163
575	20240503	114400	126931200	5000	5000	5000	5000	0
576	20240503	114300	126931200	5000	5000	5000	5000	1
577	20240503	114200	126926200	5010	5010	5010	5010	0
578	20240503	114100	126926200	5010	5010	5010	5010	0
579	20240503	114000	126926200	5010	5010	5010	5010	0
580	20240503	113900	126926200	5010	5010	5010	5010	0
581	20240503	113800	126926200	5010	5010	5010	5010	10
582	20240503	113700	126876100	5010	5010	5010	5010	0
583	20240503	113600	126876100	5010	5010	5010	5010	1
584	20240503	113500	126871090	4995	4990	4995	4990	1488
585	20240503	113400	119438630	4995	4995	4995	4995	464
586	20240503	113300	117120950	5000	5000	5000	5000	828
587	20240503	113200	112980950	5010	5010	5010	5010	0
588	20240503	113100	112980950	5010	5010	5010	5010	0
589	20240503	113000	112980950	5010	5010	5010	5010	0
590	20240503	112900	112980950	5010	5010	5010	5010	0
591	20240503	112800	112980950	5010	5010	5010	5010	8
592	20240503	112700	112940870	5010	5010	5010	5010	0
593	20240503	112600	112940870	5010	5010	5010	5010	2
594	20240503	112500	112930850	5030	5030	5030	5030	0
595	20240503	112400	112930850	5030	5030	5030	5030	0
596	20240503	112300	112930850	5030	5030	5030	5030	0
597	20240503	112200	112930850	5030	5030	5030	5030	0
598	20240503	112100	112930850	5030	5030	5030	5030	0
599	20240503	112000	112930850	5030	5030	5030	5030	0
600	20240503	111900	112930850	5030	5030	5030	5030	0
601	20240503	111800	112930850	5030	5030	5030	5030	0
602	20240503	111700	112930850	5030	5030	5030	5030	0
603	20240503	111600	112930850	5030	5030	5030	5030	0
604	20240503	111500	112930850	5030	5030	5030	5030	0
605	20240503	111400	112930850	5030	5030	5030	5030	0
606	20240503	111300	112930850	5030	5030	5030	5030	2
607	20240503	111200	112920790	5000	5000	5000	5000	0
608	20240503	111100	112920790	5000	5000	5000	5000	0
609	20240503	111000	112920790	5000	5000	5000	5000	0
610	20240503	110900	112920790	5000	5000	5000	5000	0
611	20240503	110800	112920790	5000	5000	5000	5000	0
612	20240503	110700	112920790	5000	5000	5000	5000	0
613	20240503	110600	112920790	5000	5000	5000	5000	0
614	20240503	110500	112920790	5000	5000	5000	5000	0
615	20240503	110400	112920790	5000	5000	5000	5000	2305
616	20240503	110300	101395790	5000	5000	5000	5000	0
617	20240503	110200	101395790	5000	5000	5000	5000	400
618	20240503	110100	99395790	5010	5010	5010	5010	0
619	20240503	110000	99395790	5010	5010	5010	5010	0
620	20240503	105900	99395790	5010	5020	5020	5010	1075
621	20240503	105800	94009040	5010	5010	5010	5010	40
622	20240503	105700	93808640	5040	5040	5040	5040	0
623	20240503	105600	93808640	5040	5040	5040	5040	200
624	20240503	105500	92800640	5040	5040	5040	5040	0
625	20240503	105400	92800640	5040	5040	5040	5040	0
626	20240503	105300	92800640	5040	5040	5040	5040	0
627	20240503	105200	92800640	5040	5040	5040	5040	0
628	20240503	105100	92800640	5040	5040	5040	5040	1
629	20240503	105000	92795600	5010	5010	5010	5010	0
630	20240503	104900	92795600	5010	5010	5010	5010	0
631	20240503	104800	92795600	5010	5010	5010	5010	500
632	20240503	104700	90290600	5010	5010	5010	5010	0
633	20240503	104600	90290600	5010	5010	5010	5010	8
634	20240503	104500	90250520	5050	5050	5050	5050	0
635	20240503	104400	90250520	5050	5050	5050	5050	0
636	20240503	104300	90250520	5050	5050	5050	5050	0
637	20240503	104200	90250520	5050	5050	5050	5050	0
638	20240503	104100	90250520	5050	5050	5050	5050	40
639	20240503	104000	90048520	5040	5040	5040	5040	0
640	20240503	103900	90048520	5040	5040	5040	5040	0
641	20240503	103800	90048520	5040	5040	5040	5040	0
642	20240503	103700	90048520	5040	5040	5040	5040	1
643	20240503	103600	90043480	5000	5030	5030	5000	1300
644	20240503	103500	83528230	5050	5050	5050	5050	0
645	20240503	103400	83528230	5050	5050	5050	5050	0
646	20240503	103300	83528230	5050	5050	5050	5050	0
647	20240503	103200	83528230	5050	5050	5050	5050	0
648	20240503	103100	83528230	5050	5050	5050	5050	1
649	20240503	103000	83523180	5050	5050	5050	5050	0
650	20240503	102900	83523180	5050	5050	5050	5050	0
651	20240503	102800	83523180	5050	5050	5050	5050	1
652	20240503	102700	83518130	5030	5030	5030	5030	10
653	20240503	102600	83467830	5030	5030	5030	5030	8
654	20240503	102500	83427590	5030	5030	5030	5030	0
655	20240503	102400	83427590	5030	5030	5030	5030	51
656	20240503	102300	83171060	5020	5020	5020	5020	0
657	20240503	102200	83171060	5020	5020	5020	5020	0
658	20240503	102100	83171060	5020	5020	5020	5020	0
659	20240503	102000	83171060	5020	5020	5020	5020	0
660	20240503	101900	83171060	5020	5020	5020	5020	0
661	20240503	101800	83171060	5020	5020	5020	5020	0
662	20240503	101700	83171060	5020	5020	5020	5020	0
663	20240503	101600	83171060	5020	5020	5020	5020	0
664	20240503	101500	83171060	5020	5020	5020	5020	0
665	20240503	101400	83171060	5020	5020	5020	5020	0
666	20240503	101300	83171060	5020	5040	5040	5020	3052
667	20240503	101200	67844600	5040	5040	5040	5040	1
668	20240503	101100	67839560	5050	5050	5050	5050	9
669	20240503	101000	67794110	5050	5050	5050	5050	0
670	20240503	100900	67794110	5050	5050	5050	5050	30
671	20240503	100800	67642610	5050	5050	5050	5050	50
672	20240503	100700	67390110	5050	5050	5050	5050	10
673	20240503	100600	67339610	5050	5050	5050	5050	0
674	20240503	100500	67339610	5050	5050	5050	5050	419
675	20240503	100400	65223660	5080	5080	5080	5080	0
676	20240503	100300	65223660	5080	5060	5080	5060	157
677	20240503	100200	64429140	5060	5060	5060	5060	0
678	20240503	100100	64429140	5060	5070	5070	5060	33
679	20240503	100000	64261930	5070	5070	5070	5070	7
680	20240503	095900	64226440	5070	5070	5070	5070	2020
681	20240503	095800	53985040	5070	5070	5070	5070	19
682	20240503	095700	53888710	5070	5070	5070	5070	203
683	20240503	095600	52859500	5060	5070	5070	5060	638
684	20240503	095500	49631210	5060	5070	5070	5060	10
685	20240503	095400	49580590	5060	5060	5060	5060	256
686	20240503	095300	48285230	5060	5060	5060	5060	0
687	20240503	095200	48285230	5060	5060	5060	5060	1
688	20240503	095100	48280170	5050	5050	5050	5050	1355
689	20240503	095000	41437420	5050	5050	5050	5050	37
690	20240503	094900	41250570	5050	5050	5050	5050	0
691	20240503	094800	41250570	5050	5050	5050	5050	5
692	20240503	094700	41225320	5030	5030	5030	5030	0
693	20240503	094600	41225320	5030	5030	5030	5030	0
694	20240503	094500	41225320	5030	5030	5030	5030	0
695	20240503	094400	41225320	5030	5030	5030	5030	82
696	20240503	094300	40812860	5040	5040	5040	5030	1452
697	20240503	094200	33504780	5030	5030	5030	5030	160
698	20240503	094100	32699980	5020	5020	5020	5020	0
699	20240503	094000	32699980	5020	5020	5020	5020	0
700	20240503	093900	32699980	5020	5020	5020	5020	1
701	20240503	093800	32694960	5020	5020	5020	5020	50
702	20240503	093700	32443960	5020	5020	5020	5020	0
703	20240503	093600	32443960	5020	5020	5020	5020	390
704	20240503	093500	30486160	5020	5020	5020	5020	0
705	20240503	093400	30486160	5020	5020	5020	5020	10
706	20240503	093300	30435960	5020	5020	5020	5020	0
707	20240503	093200	30435960	5020	5020	5020	5020	800
708	20240503	093100	26419960	5020	5020	5020	5020	0
709	20240503	093000	26419960	5020	5020	5020	5020	0
710	20240503	092900	26419960	5020	5020	5020	5020	0
711	20240503	092800	26419960	5020	5020	5020	5020	1
712	20240503	092700	26414940	5030	5030	5030	5030	0
713	20240503	092600	26414940	5030	5030	5030	5030	100
714	20240503	092500	25911940	5030	5030	5030	5030	10
715	20240503	092400	25861640	5020	5020	5020	5020	20
716	20240503	092300	25761240	5010	5020	5030	5010	2071
717	20240503	092200	15375800	5020	5020	5020	5020	100
718	20240503	092100	14873800	5030	5030	5030	5030	0
719	20240503	092000	14873800	5030	5030	5030	5030	15
720	20240503	091900	14798350	5030	5030	5040	5030	201
721	20240503	091800	13787310	5020	5040	5040	5020	280
722	20240503	091700	12379110	5020	5020	5020	5020	507
723	20240503	091600	9833970	5020	5020	5020	5020	0
724	20240503	091500	9833970	5020	5020	5020	5020	0
725	20240503	091400	9833970	5020	5020	5020	5020	194
726	20240503	091300	8860090	5010	5040	5040	5010	429
727	20240503	091200	6709720	5040	5040	5040	5040	3
728	20240503	091100	6694600	5040	5020	5040	5010	749
729	20240503	091000	2934840	5040	5040	5040	5040	0
730	20240503	090900	2934840	5040	5040	5040	5040	0
731	20240503	090800	2934840	5040	5040	5040	5040	1
732	20240503	090700	2929800	5030	5030	5050	5030	91
733	20240503	090600	2470470	5040	5040	5040	5040	0
734	20240503	090500	2470470	5040	5040	5040	5040	0
735	20240503	090400	2470470	5040	5040	5050	5040	8
736	20240503	090300	2430140	5040	5040	5040	5040	5
737	20240503	090200	2404940	5030	5030	5030	5030	6
738	20240503	090100	2374760	5000	5020	5020	5000	402
739	20240503	090000	360720	5010	5010	5010	5010	72