KissMeData/046940/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	192900	75320890	2860	2860	2860	2860	203
3	20240502	192800	75320890	2860	2860	2860	2860	0
4	20240502	192700	75320890	2860	2860	2860	2860	0
5	20240502	192600	75320890	2860	2860	2860	2860	0
6	20240502	192500	75320890	2860	2860	2860	2860	0
7	20240502	192400	75320890	2860	2860	2860	2860	0
8	20240502	192300	75320890	2860	2860	2860	2860	0
9	20240502	192200	75320890	2860	2860	2860	2860	0
10	20240502	192100	75320890	2860	2860	2860	2860	0
11	20240502	192000	75320890	2860	2860	2860	2860	0
12	20240502	191900	75320890	2860	2860	2860	2860	0
13	20240502	191800	75320890	2860	2860	2860	2860	0
14	20240502	191700	75320890	2860	2860	2860	2860	0
15	20240502	191600	75320890	2860	2860	2860	2860	0
16	20240502	191500	75320890	2860	2860	2860	2860	0
17	20240502	191400	75320890	2860	2860	2860	2860	0
18	20240502	191300	75320890	2860	2860	2860	2860	0
19	20240502	191200	75320890	2860	2860	2860	2860	0
20	20240502	191100	75320890	2860	2860	2860	2860	0
21	20240502	191000	75320890	2860	2860	2860	2860	0
22	20240502	190900	75320890	2860	2860	2860	2860	0
23	20240502	190800	75320890	2860	2860	2860	2860	0
24	20240502	190700	75320890	2860	2860	2860	2860	0
25	20240502	190600	75320890	2860	2860	2860	2860	0
26	20240502	190500	75320890	2860	2860	2860	2860	0
27	20240502	190400	75320890	2860	2860	2860	2860	0
28	20240502	190300	75320890	2860	2860	2860	2860	0
29	20240502	190200	75320890	2860	2860	2860	2860	0
30	20240502	190100	75320890	2860	2860	2860	2860	0
31	20240502	190000	75320890	2860	2860	2860	2860	0
32	20240502	185900	75320890	2860	2860	2860	2860	203
33	20240502	185800	75320890	2860	2860	2860	2860	0
34	20240502	185700	75320890	2860	2860	2860	2860	0
35	20240502	185600	75320890	2860	2860	2860	2860	0
36	20240502	185500	75320890	2860	2860	2860	2860	0
37	20240502	185400	75320890	2860	2860	2860	2860	0
38	20240502	185300	75320890	2860	2860	2860	2860	0
39	20240502	185200	75320890	2860	2860	2860	2860	0
40	20240502	185100	75320890	2860	2860	2860	2860	0
41	20240502	185000	75320890	2860	2860	2860	2860	0
42	20240502	184900	75320890	2860	2860	2860	2860	0
43	20240502	184800	75320890	2860	2860	2860	2860	0
44	20240502	184700	75320890	2860	2860	2860	2860	0
45	20240502	184600	75320890	2860	2860	2860	2860	0
46	20240502	184500	75320890	2860	2860	2860	2860	0
47	20240502	184400	75320890	2860	2860	2860	2860	0
48	20240502	184300	75320890	2860	2860	2860	2860	0
49	20240502	184200	75320890	2860	2860	2860	2860	0
50	20240502	184100	75320890	2860	2860	2860	2860	0
51	20240502	184000	75320890	2860	2860	2860	2860	0
52	20240502	183900	75320890	2860	2860	2860	2860	0
53	20240502	183800	75320890	2860	2860	2860	2860	0
54	20240502	183700	75320890	2860	2860	2860	2860	0
55	20240502	183600	75320890	2860	2860	2860	2860	0
56	20240502	183500	75320890	2860	2860	2860	2860	0
57	20240502	183400	75320890	2860	2860	2860	2860	0
58	20240502	183300	75320890	2860	2860	2860	2860	0
59	20240502	183200	75320890	2860	2860	2860	2860	0
60	20240502	183100	75320890	2860	2860	2860	2860	0
61	20240502	183000	75320890	2860	2860	2860	2860	0
62	20240502	182900	75320890	2860	2860	2860	2860	203
63	20240502	182800	75320890	2860	2860	2860	2860	0
64	20240502	182700	75320890	2860	2860	2860	2860	0
65	20240502	182600	75320890	2860	2860	2860	2860	0
66	20240502	182500	75320890	2860	2860	2860	2860	0
67	20240502	182400	75320890	2860	2860	2860	2860	0
68	20240502	182300	75320890	2860	2860	2860	2860	0
69	20240502	182200	75320890	2860	2860	2860	2860	0
70	20240502	182100	75320890	2860	2860	2860	2860	0
71	20240502	182000	75320890	2860	2860	2860	2860	0
72	20240502	181900	75320890	2860	2860	2860	2860	0
73	20240502	181800	75320890	2860	2860	2860	2860	0
74	20240502	181700	75320890	2860	2860	2860	2860	0
75	20240502	181600	75320890	2860	2860	2860	2860	0
76	20240502	181500	75320890	2860	2860	2860	2860	0
77	20240502	181400	75320890	2860	2860	2860	2860	0
78	20240502	181300	75320890	2860	2860	2860	2860	0
79	20240502	181200	75320890	2860	2860	2860	2860	0
80	20240502	181100	75320890	2860	2860	2860	2860	0
81	20240502	181000	75320890	2860	2860	2860	2860	0
82	20240502	180900	75320890	2860	2860	2860	2860	0
83	20240502	180800	75320890	2860	2860	2860	2860	0
84	20240502	180700	75320890	2860	2860	2860	2860	0
85	20240502	180600	75320890	2860	2860	2860	2860	0
86	20240502	180500	75320890	2860	2860	2860	2860	0
87	20240502	180400	75320890	2860	2860	2860	2860	0
88	20240502	180300	75320890	2860	2860	2860	2860	0
89	20240502	180200	75320890	2860	2860	2860	2860	0
90	20240502	180100	75320890	2860	2860	2860	2860	0
91	20240502	180000	75320890	2860	2860	2860	2860	0
92	20240502	175900	75320890	2860	2860	2860	2860	203
93	20240502	175800	75320890	2860	2860	2860	2860	0
94	20240502	175700	75320890	2860	2860	2860	2860	0
95	20240502	175600	75320890	2860	2860	2860	2860	0
96	20240502	175500	75320890	2860	2860	2860	2860	0
97	20240502	175400	75320890	2860	2860	2860	2860	0
98	20240502	175300	75320890	2860	2860	2860	2860	0
99	20240502	175200	75320890	2860	2860	2860	2860	0
100	20240502	175100	75320890	2860	2860	2860	2860	0
101	20240502	175000	75320890	2860	2860	2860	2860	0
102	20240502	174900	75320890	2860	2860	2860	2860	0
103	20240502	174800	75320890	2860	2860	2860	2860	0
104	20240502	174700	75320890	2860	2860	2860	2860	0
105	20240502	174600	75320890	2860	2860	2860	2860	0
106	20240502	174500	75320890	2860	2860	2860	2860	0
107	20240502	174400	75320890	2860	2860	2860	2860	0
108	20240502	174300	75320890	2860	2860	2860	2860	0
109	20240502	174200	75320890	2860	2860	2860	2860	0
110	20240502	174100	75320890	2860	2860	2860	2860	0
111	20240502	174000	75320890	2860	2860	2860	2860	0
112	20240502	173900	75320890	2860	2860	2860	2860	0
113	20240502	173800	75320890	2860	2860	2860	2860	0
114	20240502	173700	75320890	2860	2860	2860	2860	0
115	20240502	173600	75320890	2860	2860	2860	2860	0
116	20240502	173500	75320890	2860	2860	2860	2860	0
117	20240502	173400	75320890	2860	2860	2860	2860	0
118	20240502	173300	75320890	2860	2860	2860	2860	0
119	20240502	173200	75320890	2860	2860	2860	2860	0
120	20240502	173100	75320890	2860	2860	2860	2860	0
121	20240502	173000	75320890	2860	2860	2860	2860	0
122	20240502	172900	75320890	2860	2860	2860	2860	203
123	20240502	172800	75320890	2860	2860	2860	2860	0
124	20240502	172700	75320890	2860	2860	2860	2860	0
125	20240502	172600	75320890	2860	2860	2860	2860	0
126	20240502	172500	75320890	2860	2860	2860	2860	0
127	20240502	172400	75320890	2860	2860	2860	2860	0
128	20240502	172300	75320890	2860	2860	2860	2860	0
129	20240502	172200	75320890	2860	2860	2860	2860	0
130	20240502	172100	75320890	2860	2860	2860	2860	0
131	20240502	172000	75320890	2860	2860	2860	2860	0
132	20240502	171900	75320890	2860	2860	2860	2860	0
133	20240502	171800	75320890	2860	2860	2860	2860	0
134	20240502	171700	75320890	2860	2860	2860	2860	0
135	20240502	171600	75320890	2860	2860	2860	2860	0
136	20240502	171500	75320890	2860	2860	2860	2860	0
137	20240502	171400	75320890	2860	2860	2860	2860	0
138	20240502	171300	75320890	2860	2860	2860	2860	0
139	20240502	171200	75320890	2860	2860	2860	2860	0
140	20240502	171100	75320890	2860	2860	2860	2860	0
141	20240502	171000	75320890	2860	2860	2860	2860	0
142	20240502	170900	75320890	2860	2860	2860	2860	0
143	20240502	170800	75320890	2860	2860	2860	2860	0
144	20240502	170700	75320890	2860	2860	2860	2860	0
145	20240502	170600	75320890	2860	2860	2860	2860	0
146	20240502	170500	75320890	2860	2860	2860	2860	0
147	20240502	170400	75320890	2860	2860	2860	2860	0
148	20240502	170300	75320890	2860	2860	2860	2860	0
149	20240502	170200	75320890	2860	2860	2860	2860	0
150	20240502	170100	75320890	2860	2860	2860	2860	0
151	20240502	170000	75320890	2860	2860	2860	2860	0
152	20240502	165900	75320890	2860	2860	2860	2860	203
153	20240502	165800	75320890	2860	2860	2860	2860	0
154	20240502	165700	75320890	2860	2860	2860	2860	0
155	20240502	165600	75320890	2860	2860	2860	2860	0
156	20240502	165500	75320890	2860	2860	2860	2860	0
157	20240502	165400	75320890	2860	2860	2860	2860	0
158	20240502	165300	75320890	2860	2860	2860	2860	0
159	20240502	165200	75320890	2860	2860	2860	2860	0
160	20240502	165100	75320890	2860	2860	2860	2860	0
161	20240502	165000	75320890	2860	2860	2860	2860	0
162	20240502	164900	75320890	2860	2860	2860	2860	0
163	20240502	164800	75320890	2860	2860	2860	2860	0
164	20240502	164700	75320890	2860	2860	2860	2860	0
165	20240502	164600	75320890	2860	2860	2860	2860	0
166	20240502	164500	75320890	2860	2860	2860	2860	0
167	20240502	164400	75320890	2860	2860	2860	2860	0
168	20240502	164300	75320890	2860	2860	2860	2860	0
169	20240502	164200	75320890	2860	2860	2860	2860	0
170	20240502	164100	75320890	2860	2860	2860	2860	0
171	20240502	164000	75320890	2860	2860	2860	2860	0
172	20240502	163900	75320890	2860	2860	2860	2860	0
173	20240502	163800	75320890	2860	2860	2860	2860	0
174	20240502	163700	75320890	2860	2860	2860	2860	0
175	20240502	163600	75320890	2860	2860	2860	2860	0
176	20240502	163500	75320890	2860	2860	2860	2860	0
177	20240502	163400	75320890	2860	2860	2860	2860	0
178	20240502	163300	75320890	2860	2860	2860	2860	0
179	20240502	163200	75320890	2860	2860	2860	2860	0
180	20240502	163100	75320890	2860	2860	2860	2860	0
181	20240502	163000	75320890	2860	2860	2860	2860	0
182	20240502	162900	75320890	2860	2860	2860	2860	203
183	20240502	162800	75320890	2860	2860	2860	2860	0
184	20240502	162700	75320890	2860	2860	2860	2860	0
185	20240502	162600	75320890	2860	2860	2860	2860	0
186	20240502	162500	75320890	2860	2860	2860	2860	0
187	20240502	162400	75320890	2860	2860	2860	2860	0
188	20240502	162300	75320890	2860	2860	2860	2860	0
189	20240502	162200	75320890	2860	2860	2860	2860	0
190	20240502	162100	75320890	2860	2860	2860	2860	0
191	20240502	162000	75320890	2860	2860	2860	2860	0
192	20240502	161900	75320890	2860	2860	2860	2860	0
193	20240502	161800	75320890	2860	2860	2860	2860	0
194	20240502	161700	75320890	2860	2860	2860	2860	0
195	20240502	161600	75320890	2860	2860	2860	2860	0
196	20240502	161500	75320890	2860	2860	2860	2860	0
197	20240502	161400	75320890	2860	2860	2860	2860	0
198	20240502	161300	75320890	2860	2860	2860	2860	0
199	20240502	161200	75320890	2860	2860	2860	2860	0
200	20240502	161100	75320890	2860	2860	2860	2860	0
201	20240502	161000	75320890	2860	2860	2860	2860	0
202	20240502	160900	75320890	2860	2860	2860	2860	0
203	20240502	160800	75320890	2860	2860	2860	2860	0
204	20240502	160700	75320890	2860	2860	2860	2860	0
205	20240502	160600	75320890	2860	2860	2860	2860	0
206	20240502	160500	75320890	2860	2860	2860	2860	0
207	20240502	160400	75320890	2860	2860	2860	2860	0
208	20240502	160300	75320890	2860	2860	2860	2860	0
209	20240502	160200	75320890	2860	2860	2860	2860	0
210	20240502	160100	75320890	2860	2860	2860	2860	0
211	20240502	160000	75320890	2860	2860	2860	2860	0
212	20240502	155900	75320890	2860	2860	2860	2860	203
213	20240502	155800	75320890	2860	2860	2860	2860	0
214	20240502	155700	75320890	2860	2860	2860	2860	0
215	20240502	155600	75320890	2860	2860	2860	2860	0
216	20240502	155500	75320890	2860	2860	2860	2860	0
217	20240502	155400	75320890	2860	2860	2860	2860	0
218	20240502	155300	75320890	2860	2860	2860	2860	0
219	20240502	155200	75320890	2860	2860	2860	2860	0
220	20240502	155100	75320890	2860	2860	2860	2860	0
221	20240502	155000	75320890	2860	2860	2860	2860	0
222	20240502	154900	75320890	2860	2860	2860	2860	0
223	20240502	154800	75320890	2860	2860	2860	2860	0
224	20240502	154700	75320890	2860	2860	2860	2860	0
225	20240502	154600	75320890	2860	2860	2860	2860	0
226	20240502	154500	75320890	2860	2860	2860	2860	0
227	20240502	154400	75320890	2860	2860	2860	2860	0
228	20240502	154300	75320890	2860	2860	2860	2860	0
229	20240502	154200	75320890	2860	2860	2860	2860	0
230	20240502	154100	75320890	2860	2860	2860	2860	0
231	20240502	154000	75320890	2860	2860	2860	2860	0
232	20240502	153900	75320890	2860	2860	2860	2860	0
233	20240502	153800	75320890	2860	2860	2860	2860	0
234	20240502	153700	75320890	2860	2860	2860	2860	0
235	20240502	153600	75320890	2860	2860	2860	2860	0
236	20240502	153500	75320890	2860	2860	2860	2860	0
237	20240502	153400	75320890	2860	2860	2860	2860	0
238	20240502	153300	75320890	2860	2860	2860	2860	0
239	20240502	153200	75320890	2860	2860	2860	2860	0
240	20240502	153100	75320890	2860	2860	2860	2860	0
241	20240502	153000	75320890	2860	2860	2860	2860	203
242	20240502	152900	74740310	2855	2855	2855	2855	0
243	20240502	152800	74740310	2855	2855	2855	2855	0
244	20240502	152700	74740310	2855	2855	2855	2855	0
245	20240502	152600	74740310	2855	2855	2855	2855	0
246	20240502	152500	74740310	2855	2855	2855	2855	0
247	20240502	152400	74740310	2855	2855	2855	2855	0
248	20240502	152300	74740310	2855	2855	2855	2855	0
249	20240502	152200	74740310	2855	2855	2855	2855	0
250	20240502	152100	74740310	2855	2855	2855	2855	0
251	20240502	152000	74740310	2855	2855	2855	2855	0
252	20240502	151900	74740310	2855	2855	2855	2855	0
253	20240502	151800	74740310	2855	2855	2855	2855	21
254	20240502	151700	74680355	2860	2860	2860	2860	0
255	20240502	151600	74680355	2860	2860	2860	2860	1
256	20240502	151500	74677495	2855	2855	2855	2855	0
257	20240502	151400	74677495	2855	2855	2855	2855	0
258	20240502	151300	74677495	2855	2860	2860	2855	8
259	20240502	151200	74654650	2865	2865	2865	2865	0
260	20240502	151100	74654650	2865	2865	2865	2865	0
261	20240502	151000	74654650	2865	2865	2865	2865	0
262	20240502	150900	74654650	2865	2865	2865	2865	0
263	20240502	150800	74654650	2865	2865	2865	2865	0
264	20240502	150700	74654650	2865	2865	2865	2865	0
265	20240502	150600	74654650	2865	2865	2865	2865	0
266	20240502	150500	74654650	2865	2860	2865	2860	379
267	20240502	150400	73570375	2860	2860	2860	2860	0
268	20240502	150300	73570375	2860	2860	2860	2860	0
269	20240502	150200	73570375	2860	2860	2860	2860	0
270	20240502	150100	73570375	2860	2860	2860	2860	0
271	20240502	150000	73570375	2860	2860	2860	2860	0
272	20240502	145900	73570375	2860	2860	2860	2860	0
273	20240502	145800	73570375	2860	2860	2860	2850	51
274	20240502	145700	73424525	2855	2855	2855	2855	0
275	20240502	145600	73424525	2855	2855	2855	2855	0
276	20240502	145500	73424525	2855	2855	2855	2855	0
277	20240502	145400	73424525	2855	2855	2855	2855	1
278	20240502	145300	73421670	2840	2840	2840	2840	0
279	20240502	145200	73421670	2840	2840	2840	2840	0
280	20240502	145100	73421670	2840	2840	2840	2840	0
281	20240502	145000	73421670	2840	2840	2840	2840	0
282	20240502	144900	73421670	2840	2840	2840	2840	0
283	20240502	144800	73421670	2840	2840	2840	2840	1
284	20240502	144700	73418830	2860	2860	2860	2860	32
285	20240502	144600	73327310	2860	2860	2860	2860	52
286	20240502	144500	73178590	2865	2860	2865	2860	85
287	20240502	144400	72935340	2860	2860	2860	2860	0
288	20240502	144300	72935340	2860	2860	2860	2860	0
289	20240502	144200	72935340	2860	2860	2860	2860	1
290	20240502	144100	72932480	2835	2855	2855	2835	461
291	20240502	144000	71621890	2855	2855	2855	2855	0
292	20240502	143900	71621890	2855	2855	2855	2855	1
293	20240502	143800	71619035	2845	2845	2845	2845	0
294	20240502	143700	71619035	2845	2845	2845	2845	0
295	20240502	143600	71619035	2845	2845	2845	2845	0
296	20240502	143500	71619035	2845	2845	2845	2845	0
297	20240502	143400	71619035	2845	2850	2850	2845	500
298	20240502	143300	70194720	2860	2860	2860	2860	0
299	20240502	143200	70194720	2860	2860	2860	2860	0
300	20240502	143100	70194720	2860	2860	2860	2860	0
301	20240502	143000	70194720	2860	2860	2860	2860	0
302	20240502	142900	70194720	2860	2860	2860	2845	454
303	20240502	142800	68897910	2860	2860	2860	2860	0
304	20240502	142700	68897910	2860	2860	2860	2860	100
305	20240502	142600	68611910	2860	2860	2860	2860	0
306	20240502	142500	68611910	2860	2860	2860	2860	0
307	20240502	142400	68611910	2860	2860	2860	2860	0
308	20240502	142300	68611910	2860	2860	2860	2860	200
309	20240502	142200	68039910	2860	2860	2860	2860	0
310	20240502	142100	68039910	2860	2860	2860	2860	0
311	20240502	142000	68039910	2860	2855	2860	2855	6
312	20240502	141900	68022775	2860	2860	2860	2860	0
313	20240502	141800	68022775	2860	2860	2860	2860	0
314	20240502	141700	68022775	2860	2860	2860	2860	397
315	20240502	141600	66887355	2860	2860	2860	2860	0
316	20240502	141500	66887355	2860	2860	2860	2860	0
317	20240502	141400	66887355	2860	2855	2860	2855	6
318	20240502	141300	66870220	2855	2855	2855	2855	0
319	20240502	141200	66870220	2855	2855	2855	2855	0
320	20240502	141100	66870220	2855	2855	2855	2855	0
321	20240502	141000	66870220	2855	2855	2855	2855	0
322	20240502	140900	66870220	2855	2855	2855	2855	5
323	20240502	140800	66855945	2855	2855	2855	2855	0
324	20240502	140700	66855945	2855	2855	2855	2855	100
325	20240502	140600	66570445	2855	2855	2855	2855	0
326	20240502	140500	66570445	2855	2855	2855	2855	0
327	20240502	140400	66570445	2855	2855	2855	2855	0
328	20240502	140300	66570445	2855	2855	2855	2855	15
329	20240502	140200	66527620	2855	2855	2855	2855	26
330	20240502	140100	66453390	2855	2855	2855	2855	0
331	20240502	140000	66453390	2855	2855	2855	2855	0
332	20240502	135900	66453390	2855	2860	2860	2855	909
333	20240502	135800	63856330	2865	2865	2865	2865	0
334	20240502	135700	63856330	2865	2865	2865	2865	0
335	20240502	135600	63856330	2865	2865	2865	2865	505
336	20240502	135500	62409505	2865	2865	2865	2865	0
337	20240502	135400	62409505	2865	2865	2865	2865	1
338	20240502	135300	62406640	2860	2860	2860	2860	5
339	20240502	135200	62392340	2860	2860	2860	2860	0
340	20240502	135100	62392340	2860	2860	2860	2860	0
341	20240502	135000	62392340	2860	2860	2860	2860	0
342	20240502	134900	62392340	2860	2860	2860	2860	0
343	20240502	134800	62392340	2860	2860	2860	2860	0
344	20240502	134700	62392340	2860	2860	2860	2860	0
345	20240502	134600	62392340	2860	2860	2860	2860	0
346	20240502	134500	62392340	2860	2860	2860	2860	5
347	20240502	134400	62378040	2860	2860	2860	2860	10
348	20240502	134300	62349440	2865	2865	2865	2865	24
349	20240502	134200	62280680	2865	2865	2865	2865	8
350	20240502	134100	62257760	2860	2860	2860	2860	0
351	20240502	134000	62257760	2860	2860	2865	2860	329
352	20240502	133900	61315330	2860	2860	2860	2860	30
353	20240502	133800	61229530	2860	2860	2860	2860	6
354	20240502	133700	61212370	2855	2860	2860	2855	66
355	20240502	133600	61023635	2860	2860	2860	2860	0
356	20240502	133500	61023635	2860	2860	2860	2860	5
357	20240502	133400	61009335	2860	2860	2860	2860	15
358	20240502	133300	60966435	2860	2860	2860	2860	15
359	20240502	133200	60923535	2860	2855	2860	2855	962
360	20240502	133100	58172240	2855	2855	2855	2855	5
361	20240502	133000	58157965	2855	2855	2855	2855	0
362	20240502	132900	58157965	2855	2855	2855	2855	5
363	20240502	132800	58143690	2855	2855	2855	2855	5
364	20240502	132700	58129415	2855	2855	2855	2855	0
365	20240502	132600	58129415	2855	2855	2855	2855	0
366	20240502	132500	58129415	2855	2855	2855	2855	0
367	20240502	132400	58129415	2855	2855	2855	2855	0
368	20240502	132300	58129415	2855	2855	2855	2855	25
369	20240502	132200	58058040	2855	2855	2855	2855	479
370	20240502	132100	56690495	2850	2850	2850	2850	5
371	20240502	132000	56676245	2850	2850	2850	2850	0
372	20240502	131900	56676245	2850	2850	2850	2850	0
373	20240502	131800	56676245	2850	2850	2850	2850	0
374	20240502	131700	56676245	2850	2850	2850	2850	0
375	20240502	131600	56676245	2850	2850	2850	2850	0
376	20240502	131500	56676245	2850	2850	2850	2850	0
377	20240502	131400	56676245	2850	2850	2850	2850	50
378	20240502	131300	56533745	2850	2850	2850	2850	10
379	20240502	131200	56505245	2845	2845	2845	2845	100
380	20240502	131100	56220745	2850	2850	2850	2850	0
381	20240502	131000	56220745	2850	2850	2850	2850	0
382	20240502	130900	56220745	2850	2850	2850	2850	0
383	20240502	130800	56220745	2850	2850	2850	2850	109
384	20240502	130700	55910095	2845	2845	2845	2845	0
385	20240502	130600	55910095	2845	2845	2845	2845	0
386	20240502	130500	55910095	2845	2845	2845	2845	0
387	20240502	130400	55910095	2845	2845	2845	2845	0
388	20240502	130300	55910095	2845	2845	2845	2845	0
389	20240502	130200	55910095	2845	2850	2850	2845	2
390	20240502	130100	55904400	2845	2845	2845	2845	0
391	20240502	130000	55904400	2845	2845	2845	2845	0
392	20240502	125900	55904400	2845	2845	2845	2845	0
393	20240502	125800	55904400	2845	2840	2845	2840	693
394	20240502	125700	53936275	2845	2845	2845	2845	18
395	20240502	125600	53885065	2840	2840	2840	2840	14
396	20240502	125500	53845305	2845	2845	2845	2845	11
397	20240502	125400	53814010	2840	2840	2840	2840	0
398	20240502	125300	53814010	2840	2840	2840	2840	1220
399	20240502	125200	50349210	2840	2840	2840	2840	0
400	20240502	125100	50349210	2840	2840	2840	2840	100
401	20240502	125000	50065210	2840	2840	2840	2840	100
402	20240502	124900	49781210	2840	2840	2840	2840	5
403	20240502	124800	49767010	2840	2840	2840	2840	355
404	20240502	124700	48758810	2840	2840	2840	2840	10
405	20240502	124600	48730410	2840	2840	2840	2840	300
406	20240502	124500	47878410	2840	2840	2840	2840	0
407	20240502	124400	47878410	2840	2840	2840	2840	0
408	20240502	124300	47878410	2840	2840	2840	2840	0
409	20240502	124200	47878410	2840	2840	2840	2840	0
410	20240502	124100	47878410	2840	2840	2840	2840	0
411	20240502	124000	47878410	2840	2840	2840	2840	0
412	20240502	123900	47878410	2840	2840	2840	2840	1
413	20240502	123800	47875570	2840	2840	2840	2840	0
414	20240502	123700	47875570	2840	2840	2840	2840	0
415	20240502	123600	47875570	2840	2840	2840	2840	0
416	20240502	123500	47875570	2840	2840	2840	2840	0
417	20240502	123400	47875570	2840	2840	2840	2840	0
418	20240502	123300	47875570	2840	2840	2840	2840	0
419	20240502	123200	47875570	2840	2840	2840	2840	0
420	20240502	123100	47875570	2840	2840	2840	2840	0
421	20240502	123000	47875570	2840	2840	2840	2840	0
422	20240502	122900	47875570	2840	2840	2840	2840	0
423	20240502	122800	47875570	2840	2840	2840	2840	0
424	20240502	122700	47875570	2840	2840	2840	2840	31
425	20240502	122600	47787530	2840	2840	2840	2840	5
426	20240502	122500	47773330	2840	2840	2840	2840	7
427	20240502	122400	47753450	2845	2845	2845	2845	0
428	20240502	122300	47753450	2845	2845	2845	2845	0
429	20240502	122200	47753450	2845	2845	2845	2845	0
430	20240502	122100	47753450	2845	2845	2845	2845	0
431	20240502	122000	47753450	2845	2845	2845	2845	0
432	20240502	121900	47753450	2845	2845	2845	2845	0
433	20240502	121800	47753450	2845	2845	2845	2845	0
434	20240502	121700	47753450	2845	2845	2845	2845	5
435	20240502	121600	47739225	2840	2840	2840	2840	0
436	20240502	121500	47739225	2840	2840	2840	2840	0
437	20240502	121400	47739225	2840	2840	2840	2840	0
438	20240502	121300	47739225	2840	2840	2840	2840	5
439	20240502	121200	47725025	2845	2845	2845	2845	0
440	20240502	121100	47725025	2845	2845	2845	2845	0
441	20240502	121000	47725025	2845	2845	2845	2845	0
442	20240502	120900	47725025	2845	2840	2845	2840	2
443	20240502	120800	47719340	2840	2840	2840	2840	4
444	20240502	120700	47707980	2840	2840	2840	2840	0
445	20240502	120600	47707980	2840	2840	2840	2840	0
446	20240502	120500	47707980	2840	2840	2840	2840	0
447	20240502	120400	47707980	2840	2840	2840	2840	0
448	20240502	120300	47707980	2840	2840	2840	2840	0
449	20240502	120200	47707980	2840	2840	2840	2840	0
450	20240502	120100	47707980	2840	2840	2840	2840	0
451	20240502	120000	47707980	2840	2840	2840	2840	0
452	20240502	115900	47707980	2840	2840	2840	2840	0
453	20240502	115800	47707980	2840	2840	2840	2840	0
454	20240502	115700	47707980	2840	2840	2840	2840	1
455	20240502	115600	47705140	2830	2830	2830	2830	0
456	20240502	115500	47705140	2830	2830	2830	2830	0
457	20240502	115400	47705140	2830	2830	2830	2830	0
458	20240502	115300	47705140	2830	2830	2830	2830	0
459	20240502	115200	47705140	2830	2830	2830	2830	0
460	20240502	115100	47705140	2830	2830	2830	2830	0
461	20240502	115000	47705140	2830	2830	2830	2830	0
462	20240502	114900	47705140	2830	2830	2830	2830	0
463	20240502	114800	47705140	2830	2830	2830	2830	0
464	20240502	114700	47705140	2830	2830	2830	2830	200
465	20240502	114600	47139140	2830	2830	2830	2830	1547
466	20240502	114500	42761130	2830	2830	2830	2830	1470
467	20240502	114400	38601030	2830	2835	2835	2830	3000
468	20240502	114300	30110340	2835	2835	2835	2835	0
469	20240502	114200	30110340	2835	2835	2835	2835	0
470	20240502	114100	30110340	2835	2835	2835	2835	0
471	20240502	114000	30110340	2835	2835	2835	2835	0
472	20240502	113900	30110340	2835	2835	2835	2835	0
473	20240502	113800	30110340	2835	2835	2835	2835	0
474	20240502	113700	30110340	2835	2835	2835	2835	0
475	20240502	113600	30110340	2835	2835	2835	2835	0
476	20240502	113500	30110340	2835	2835	2835	2835	0
477	20240502	113400	30110340	2835	2835	2835	2835	0
478	20240502	113300	30110340	2835	2835	2835	2835	0
479	20240502	113200	30110340	2835	2835	2835	2835	0
480	20240502	113100	30110340	2835	2835	2835	2835	10
481	20240502	113000	30081990	2835	2835	2835	2835	38
482	20240502	112900	29974260	2835	2835	2835	2835	686
483	20240502	112800	28029450	2840	2840	2840	2840	7
484	20240502	112700	28009570	2835	2835	2835	2835	0
485	20240502	112600	28009570	2835	2835	2835	2835	0
486	20240502	112500	28009570	2835	2835	2835	2835	0
487	20240502	112400	28009570	2835	2835	2835	2835	0
488	20240502	112300	28009570	2835	2835	2835	2835	0
489	20240502	112200	28009570	2835	2835	2835	2835	0
490	20240502	112100	28009570	2835	2835	2835	2835	200
491	20240502	112000	27442570	2835	2835	2835	2835	0
492	20240502	111900	27442570	2835	2835	2835	2835	0
493	20240502	111800	27442570	2835	2835	2835	2835	0
494	20240502	111700	27442570	2835	2835	2835	2835	0
495	20240502	111600	27442570	2835	2835	2835	2835	189
496	20240502	111500	26906755	2840	2840	2840	2840	0
497	20240502	111400	26906755	2840	2840	2840	2840	0
498	20240502	111300	26906755	2840	2840	2840	2840	0
499	20240502	111200	26906755	2840	2840	2840	2840	0
500	20240502	111100	26906755	2840	2840	2840	2840	0
501	20240502	111000	26906755	2840	2840	2840	2840	0
502	20240502	110900	26906755	2840	2840	2840	2840	0
503	20240502	110800	26906755	2840	2840	2840	2840	0
504	20240502	110700	26906755	2840	2840	2840	2840	0
505	20240502	110600	26906755	2840	2840	2840	2840	272
506	20240502	110500	26134275	2840	2840	2840	2840	346
507	20240502	110400	25151635	2840	2840	2840	2840	0
508	20240502	110300	25151635	2840	2840	2840	2840	0
509	20240502	110200	25151635	2840	2840	2840	2840	0
510	20240502	110100	25151635	2840	2840	2840	2840	100
511	20240502	110000	24867635	2845	2845	2845	2845	0
512	20240502	105900	24867635	2845	2845	2845	2845	0
513	20240502	105800	24867635	2845	2845	2845	2845	0
514	20240502	105700	24867635	2845	2845	2845	2845	0
515	20240502	105600	24867635	2845	2845	2845	2845	0
516	20240502	105500	24867635	2845	2845	2845	2845	0
517	20240502	105400	24867635	2845	2845	2845	2845	0
518	20240502	105300	24867635	2845	2845	2845	2845	0
519	20240502	105200	24867635	2845	2845	2845	2845	0
520	20240502	105100	24867635	2845	2845	2845	2845	0
521	20240502	105000	24867635	2845	2845	2845	2845	0
522	20240502	104900	24867635	2845	2845	2845	2845	0
523	20240502	104800	24867635	2845	2845	2845	2845	0
524	20240502	104700	24867635	2845	2845	2845	2845	0
525	20240502	104600	24867635	2845	2845	2845	2845	0
526	20240502	104500	24867635	2845	2845	2845	2845	95
527	20240502	104400	24597360	2845	2845	2845	2845	79
528	20240502	104300	24372605	2845	2845	2845	2845	200
529	20240502	104200	23803605	2850	2850	2850	2850	79
530	20240502	104100	23578455	2850	2850	2850	2850	0
531	20240502	104000	23578455	2850	2850	2850	2850	0
532	20240502	103900	23578455	2850	2850	2850	2850	0
533	20240502	103800	23578455	2850	2850	2850	2850	0
534	20240502	103700	23578455	2850	2850	2850	2850	0
535	20240502	103600	23578455	2850	2850	2850	2850	0
536	20240502	103500	23578455	2850	2850	2850	2850	0
537	20240502	103400	23578455	2850	2850	2850	2850	0
538	20240502	103300	23578455	2850	2845	2850	2845	21
539	20240502	103200	23518705	2845	2845	2845	2845	0
540	20240502	103100	23518705	2845	2845	2845	2845	0
541	20240502	103000	23518705	2845	2845	2845	2845	0
542	20240502	102900	23518705	2845	2845	2845	2845	0
543	20240502	102800	23518705	2845	2845	2845	2845	0
544	20240502	102700	23518705	2845	2845	2845	2845	1
545	20240502	102600	23515860	2845	2845	2845	2845	0
546	20240502	102500	23515860	2845	2845	2845	2845	180
547	20240502	102400	23003760	2845	2845	2845	2845	0
548	20240502	102300	23003760	2845	2845	2845	2845	0
549	20240502	102200	23003760	2845	2845	2845	2845	0
550	20240502	102100	23003760	2845	2845	2845	2845	0
551	20240502	102000	23003760	2845	2845	2845	2845	0
552	20240502	101900	23003760	2845	2845	2845	2845	1
553	20240502	101800	23000915	2835	2835	2835	2835	0
554	20240502	101700	23000915	2835	2835	2835	2835	0
555	20240502	101600	23000915	2835	2835	2835	2835	0
556	20240502	101500	23000915	2835	2835	2835	2835	0
557	20240502	101400	23000915	2835	2835	2835	2835	0
558	20240502	101300	23000915	2835	2840	2840	2835	1109
559	20240502	101200	19856595	2845	2845	2845	2845	0
560	20240502	101100	19856595	2845	2845	2845	2845	0
561	20240502	101000	19856595	2845	2845	2845	2845	1
562	20240502	100900	19853750	2845	2845	2845	2845	0
563	20240502	100800	19853750	2845	2845	2845	2845	0
564	20240502	100700	19853750	2845	2845	2845	2845	1
565	20240502	100600	19850905	2845	2845	2845	2845	2
566	20240502	100500	19845215	2845	2845	2845	2845	10
567	20240502	100400	19816765	2840	2840	2840	2840	44
568	20240502	100300	19691805	2840	2840	2840	2840	0
569	20240502	100200	19691805	2840	2845	2845	2840	11
570	20240502	100100	19660545	2850	2845	2850	2845	2
571	20240502	100000	19654850	2845	2845	2845	2845	0
572	20240502	095900	19654850	2845	2845	2845	2845	0
573	20240502	095800	19654850	2845	2845	2845	2845	1
574	20240502	095700	19652005	2850	2850	2850	2850	0
575	20240502	095600	19652005	2850	2850	2850	2850	0
576	20240502	095500	19652005	2850	2850	2850	2850	0
577	20240502	095400	19652005	2850	2850	2850	2850	271
578	20240502	095300	18879655	2855	2855	2855	2855	0
579	20240502	095200	18879655	2855	2855	2855	2855	0
580	20240502	095100	18879655	2855	2855	2855	2855	0
581	20240502	095000	18879655	2855	2855	2855	2855	0
582	20240502	094900	18879655	2855	2855	2855	2855	0
583	20240502	094800	18879655	2855	2855	2855	2855	55
584	20240502	094700	18722630	2850	2850	2850	2850	0
585	20240502	094600	18722630	2850	2850	2850	2850	242
586	20240502	094500	18032930	2850	2850	2850	2850	0
587	20240502	094400	18032930	2850	2850	2850	2850	0
588	20240502	094300	18032930	2850	2850	2850	2850	0
589	20240502	094200	18032930	2850	2850	2850	2850	0
590	20240502	094100	18032930	2850	2850	2850	2850	0
591	20240502	094000	18032930	2850	2850	2850	2850	0
592	20240502	093900	18032930	2850	2850	2850	2850	0
593	20240502	093800	18032930	2850	2850	2850	2850	0
594	20240502	093700	18032930	2850	2850	2850	2850	0
595	20240502	093600	18032930	2850	2845	2850	2845	2
596	20240502	093500	18027235	2835	2835	2835	2835	0
597	20240502	093400	18027235	2835	2835	2835	2835	0
598	20240502	093300	18027235	2835	2835	2835	2835	8
599	20240502	093200	18004555	2835	2835	2835	2835	0
600	20240502	093100	18004555	2835	2835	2835	2835	0
601	20240502	093000	18004555	2835	2835	2835	2835	0
602	20240502	092900	18004555	2835	2845	2845	2835	100
603	20240502	092800	17720875	2845	2845	2845	2845	0
604	20240502	092700	17720875	2845	2845	2845	2845	199
605	20240502	092600	17154720	2845	2845	2845	2845	0
606	20240502	092500	17154720	2845	2845	2845	2845	0
607	20240502	092400	17154720	2845	2845	2845	2845	0
608	20240502	092300	17154720	2845	2845	2845	2845	1
609	20240502	092200	17151875	2835	2835	2835	2835	0
610	20240502	092100	17151875	2835	2835	2835	2835	1467
611	20240502	092000	12992930	2830	2830	2830	2830	0
612	20240502	091900	12992930	2830	2830	2830	2830	30
613	20240502	091800	12908030	2835	2835	2835	2835	0
614	20240502	091700	12908030	2835	2835	2835	2835	1352
615	20240502	091600	9075110	2835	2835	2835	2835	7
616	20240502	091500	9055265	2835	2830	2835	2830	508
617	20240502	091400	7617595	2830	2830	2830	2830	0
618	20240502	091300	7617595	2830	2830	2830	2830	240
619	20240502	091200	6938395	2830	2830	2830	2830	0
620	20240502	091100	6938395	2830	2830	2830	2830	0
621	20240502	091000	6938395	2830	2830	2830	2830	0
622	20240502	090900	6938395	2830	2830	2830	2830	0
623	20240502	090800	6938395	2830	2830	2830	2830	2100
624	20240502	090700	995395	2830	2830	2830	2830	300
625	20240502	090600	146395	2830	2830	2830	2830	0
626	20240502	090500	146395	2830	2830	2830	2830	0
627	20240502	090400	146395	2830	2830	2830	2830	0
628	20240502	090300	146395	2830	2830	2830	2830	0
629	20240502	090200	146395	2830	2830	2830	2830	1
630	20240502	090100	143565	2815	2815	2815	2815	0
631	20240502	090000	143565	2815	2815	2815	2815	51