KissMeData/002420/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182200	9365927	4995	4995	4995	4995	52
3	20250502	182100	9365927	4995	4995	4995	4995	0
4	20250502	182000	9365927	4995	4995	4995	4995	0
5	20250502	181900	9365927	4995	4995	4995	4995	0
6	20250502	181800	9365927	4995	4995	4995	4995	0
7	20250502	181700	9365927	4995	4995	4995	4995	0
8	20250502	181600	9365927	4995	4995	4995	4995	0
9	20250502	181500	9365927	4995	4995	4995	4995	0
10	20250502	181400	9365927	4995	4995	4995	4995	0
11	20250502	181300	9365927	4995	4995	4995	4995	0
12	20250502	181200	9365927	4995	4995	4995	4995	0
13	20250502	181100	9365927	4995	4995	4995	4995	0
14	20250502	181000	9365927	4995	4995	4995	4995	0
15	20250502	180900	9365927	4995	4995	4995	4995	0
16	20250502	180800	9365927	4995	4995	4995	4995	0
17	20250502	180700	9365927	4995	4995	4995	4995	0
18	20250502	180600	9365927	4995	4995	4995	4995	0
19	20250502	180500	9365927	4995	4995	4995	4995	0
20	20250502	180400	9365927	4995	4995	4995	4995	0
21	20250502	180300	9365927	4995	4995	4995	4995	0
22	20250502	180200	9365927	4995	4995	4995	4995	0
23	20250502	180100	9365927	4995	4995	4995	4995	0
24	20250502	180000	9365927	4995	4995	4995	4995	0
25	20250502	175900	9365927	4995	4995	4995	4995	0
26	20250502	175800	9365927	4995	4995	4995	4995	0
27	20250502	175700	9365927	4995	4995	4995	4995	0
28	20250502	175600	9365927	4995	4995	4995	4995	0
29	20250502	175500	9365927	4995	4995	4995	4995	0
30	20250502	175400	9365927	4995	4995	4995	4995	0
31	20250502	175300	9365927	4995	4995	4995	4995	0
32	20250502	175200	9365927	4995	4995	4995	4995	52
33	20250502	175100	9365927	4995	4995	4995	4995	0
34	20250502	175000	9365927	4995	4995	4995	4995	0
35	20250502	174900	9365927	4995	4995	4995	4995	0
36	20250502	174800	9365927	4995	4995	4995	4995	0
37	20250502	174700	9365927	4995	4995	4995	4995	0
38	20250502	174600	9365927	4995	4995	4995	4995	0
39	20250502	174500	9365927	4995	4995	4995	4995	0
40	20250502	174400	9365927	4995	4995	4995	4995	0
41	20250502	174300	9365927	4995	4995	4995	4995	0
42	20250502	174200	9365927	4995	4995	4995	4995	0
43	20250502	174100	9365927	4995	4995	4995	4995	0
44	20250502	174000	9365927	4995	4995	4995	4995	0
45	20250502	173900	9365927	4995	4995	4995	4995	0
46	20250502	173800	9365927	4995	4995	4995	4995	0
47	20250502	173700	9365927	4995	4995	4995	4995	0
48	20250502	173600	9365927	4995	4995	4995	4995	0
49	20250502	173500	9365927	4995	4995	4995	4995	0
50	20250502	173400	9365927	4995	4995	4995	4995	0
51	20250502	173300	9365927	4995	4995	4995	4995	0
52	20250502	173200	9365927	4995	4995	4995	4995	0
53	20250502	173100	9365927	4995	4995	4995	4995	0
54	20250502	173000	9365927	4995	4995	4995	4995	0
55	20250502	172900	9365927	4995	4995	4995	4995	0
56	20250502	172800	9365927	4995	4995	4995	4995	0
57	20250502	172700	9365927	4995	4995	4995	4995	0
58	20250502	172600	9365927	4995	4995	4995	4995	0
59	20250502	172500	9365927	4995	4995	4995	4995	0
60	20250502	172400	9365927	4995	4995	4995	4995	0
61	20250502	172300	9365927	4995	4995	4995	4995	0
62	20250502	172200	9365927	4995	4995	4995	4995	52
63	20250502	172100	9365927	4995	4995	4995	4995	0
64	20250502	172000	9365927	4995	4995	4995	4995	0
65	20250502	171900	9365927	4995	4995	4995	4995	0
66	20250502	171800	9365927	4995	4995	4995	4995	0
67	20250502	171700	9365927	4995	4995	4995	4995	0
68	20250502	171600	9365927	4995	4995	4995	4995	0
69	20250502	171500	9365927	4995	4995	4995	4995	0
70	20250502	171400	9365927	4995	4995	4995	4995	0
71	20250502	171300	9365927	4995	4995	4995	4995	0
72	20250502	171200	9365927	4995	4995	4995	4995	0
73	20250502	171100	9365927	4995	4995	4995	4995	0
74	20250502	171000	9365927	4995	4995	4995	4995	0
75	20250502	170900	9365927	4995	4995	4995	4995	0
76	20250502	170800	9365927	4995	4995	4995	4995	0
77	20250502	170700	9365927	4995	4995	4995	4995	0
78	20250502	170600	9365927	4995	4995	4995	4995	0
79	20250502	170500	9365927	4995	4995	4995	4995	0
80	20250502	170400	9365927	4995	4995	4995	4995	0
81	20250502	170300	9365927	4995	4995	4995	4995	0
82	20250502	170200	9365927	4995	4995	4995	4995	0
83	20250502	170100	9365927	4995	4995	4995	4995	0
84	20250502	170000	9365927	4995	4995	4995	4995	0
85	20250502	165900	9365927	4995	4995	4995	4995	0
86	20250502	165800	9365927	4995	4995	4995	4995	0
87	20250502	165700	9365927	4995	4995	4995	4995	0
88	20250502	165600	9365927	4995	4995	4995	4995	0
89	20250502	165500	9365927	4995	4995	4995	4995	0
90	20250502	165400	9365927	4995	4995	4995	4995	0
91	20250502	165300	9365927	4995	4995	4995	4995	0
92	20250502	165200	9365927	4995	4995	4995	4995	52
93	20250502	165100	9365927	4995	4995	4995	4995	0
94	20250502	165000	9365927	4995	4995	4995	4995	0
95	20250502	164900	9365927	4995	4995	4995	4995	0
96	20250502	164800	9365927	4995	4995	4995	4995	0
97	20250502	164700	9365927	4995	4995	4995	4995	0
98	20250502	164600	9365927	4995	4995	4995	4995	0
99	20250502	164500	9365927	4995	4995	4995	4995	0
100	20250502	164400	9365927	4995	4995	4995	4995	0
101	20250502	164300	9365927	4995	4995	4995	4995	0
102	20250502	164200	9365927	4995	4995	4995	4995	0
103	20250502	164100	9365927	4995	4995	4995	4995	0
104	20250502	164000	9365927	4995	4995	4995	4995	0
105	20250502	163900	9365927	4995	4995	4995	4995	0
106	20250502	163800	9365927	4995	4995	4995	4995	0
107	20250502	163700	9365927	4995	4995	4995	4995	0
108	20250502	163600	9365927	4995	4995	4995	4995	0
109	20250502	163500	9365927	4995	4995	4995	4995	0
110	20250502	163400	9365927	4995	4995	4995	4995	0
111	20250502	163300	9365927	4995	4995	4995	4995	0
112	20250502	163200	9365927	4995	4995	4995	4995	0
113	20250502	163100	9365927	4995	4995	4995	4995	0
114	20250502	163000	9365927	4995	4995	4995	4995	0
115	20250502	162900	9365927	4995	4995	4995	4995	0
116	20250502	162800	9365927	4995	4995	4995	4995	0
117	20250502	162700	9365927	4995	4995	4995	4995	0
118	20250502	162600	9365927	4995	4995	4995	4995	0
119	20250502	162500	9365927	4995	4995	4995	4995	0
120	20250502	162400	9365927	4995	4995	4995	4995	0
121	20250502	162300	9365927	4995	4995	4995	4995	0
122	20250502	162200	9365927	4995	4995	4995	4995	52
123	20250502	162100	9365927	4995	4995	4995	4995	0
124	20250502	162000	9365927	4995	4995	4995	4995	0
125	20250502	161900	9365927	4995	4995	4995	4995	0
126	20250502	161800	9365927	4995	4995	4995	4995	0
127	20250502	161700	9365927	4995	4995	4995	4995	0
128	20250502	161600	9365927	4995	4995	4995	4995	0
129	20250502	161500	9365927	4995	4995	4995	4995	0
130	20250502	161400	9365927	4995	4995	4995	4995	0
131	20250502	161300	9365927	4995	4995	4995	4995	0
132	20250502	161200	9365927	4995	4995	4995	4995	0
133	20250502	161100	9365927	4995	4995	4995	4995	0
134	20250502	161000	9365927	4995	4995	4995	4995	0
135	20250502	160900	9365927	4995	4995	4995	4995	0
136	20250502	160800	9365927	4995	4995	4995	4995	0
137	20250502	160700	9365927	4995	4995	4995	4995	0
138	20250502	160600	9365927	4995	4995	4995	4995	0
139	20250502	160500	9365927	4995	4995	4995	4995	0
140	20250502	160400	9365927	4995	4995	4995	4995	0
141	20250502	160300	9365927	4995	4995	4995	4995	0
142	20250502	160200	9365927	4995	4995	4995	4995	0
143	20250502	160100	9365927	4995	4995	4995	4995	0
144	20250502	160000	9365927	4995	4995	4995	4995	0
145	20250502	155900	9365927	4995	4995	4995	4995	0
146	20250502	155800	9365927	4995	4995	4995	4995	0
147	20250502	155700	9365927	4995	4995	4995	4995	0
148	20250502	155600	9365927	4995	4995	4995	4995	0
149	20250502	155500	9365927	4995	4995	4995	4995	0
150	20250502	155400	9365927	4995	4995	4995	4995	0
151	20250502	155300	9365927	4995	4995	4995	4995	0
152	20250502	155200	9365927	4995	4995	4995	4995	52
153	20250502	155100	9365927	4995	4995	4995	4995	0
154	20250502	155000	9365927	4995	4995	4995	4995	0
155	20250502	154900	9365927	4995	4995	4995	4995	0
156	20250502	154800	9365927	4995	4995	4995	4995	0
157	20250502	154700	9365927	4995	4995	4995	4995	0
158	20250502	154600	9365927	4995	4995	4995	4995	0
159	20250502	154500	9365927	4995	4995	4995	4995	0
160	20250502	154400	9365927	4995	4995	4995	4995	0
161	20250502	154300	9365927	4995	4995	4995	4995	0
162	20250502	154200	9365927	4995	4995	4995	4995	0
163	20250502	154100	9365927	4995	4995	4995	4995	0
164	20250502	154000	9365927	4995	4995	4995	4995	0
165	20250502	153900	9365927	4995	4995	4995	4995	0
166	20250502	153800	9365927	4995	4995	4995	4995	0
167	20250502	153700	9365927	4995	4995	4995	4995	0
168	20250502	153600	9365927	4995	4995	4995	4995	0
169	20250502	153500	9365927	4995	4995	4995	4995	0
170	20250502	153400	9365927	4995	4995	4995	4995	0
171	20250502	153300	9365927	4995	4995	4995	4995	0
172	20250502	153200	9365927	4995	4995	4995	4995	0
173	20250502	153100	9365927	4995	4995	4995	4995	0
174	20250502	153000	9365927	4995	4995	4995	4995	52
175	20250502	152900	9106187	5002	5002	5002	5002	0
176	20250502	152800	9106187	5002	5002	5002	5002	0
177	20250502	152700	9106187	5002	5002	5002	5002	0
178	20250502	152600	9106187	5002	5002	5002	5002	0
179	20250502	152500	9106187	5002	5002	5002	5002	0
180	20250502	152400	9106187	5002	5002	5002	5002	0
181	20250502	152300	9106187	5002	5002	5002	5002	0
182	20250502	152200	9106187	5002	5002	5002	5002	0
183	20250502	152100	9106187	5002	5002	5002	5002	0
184	20250502	152000	9106187	5002	5002	5002	5002	0
185	20250502	151900	9106187	5002	5002	5002	5002	8
186	20250502	151800	9066171	5002	5010	5010	5000	5
187	20250502	151700	9041155	4990	4990	4990	4990	0
188	20250502	151600	9041155	4990	4990	4990	4990	0
189	20250502	151500	9041155	4990	4990	4990	4990	0
190	20250502	151400	9041155	4990	4990	4990	4990	0
191	20250502	151300	9041155	4990	4990	4990	4990	0
192	20250502	151200	9041155	4990	4990	4990	4990	0
193	20250502	151100	9041155	4990	4990	4990	4990	0
194	20250502	151000	9041155	4990	4990	4990	4990	0
195	20250502	150900	9041155	4990	4990	4990	4990	0
196	20250502	150800	9041155	4990	4990	4990	4990	0
197	20250502	150700	9041155	4990	4990	4990	4990	0
198	20250502	150600	9041155	4990	4990	4990	4990	0
199	20250502	150500	9041155	4990	4990	4990	4990	0
200	20250502	150400	9041155	4990	4990	4990	4990	0
201	20250502	150300	9041155	4990	4990	4990	4990	0
202	20250502	150200	9041155	4990	4990	4990	4990	0
203	20250502	150100	9041155	4990	4990	4990	4990	0
204	20250502	150000	9041155	4990	4990	4990	4990	0
205	20250502	145900	9041155	4990	4990	4990	4990	0
206	20250502	145800	9041155	4990	4990	4990	4990	0
207	20250502	145700	9041155	4990	4990	4990	4990	0
208	20250502	145600	9041155	4990	4990	4990	4990	0
209	20250502	145500	9041155	4990	4990	4990	4990	0
210	20250502	145400	9041155	4990	4990	4990	4990	0
211	20250502	145300	9041155	4990	4990	4990	4990	0
212	20250502	145200	9041155	4990	4990	4990	4990	0
213	20250502	145100	9041155	4990	4990	4990	4990	0
214	20250502	145000	9041155	4990	4990	4990	4990	0
215	20250502	144900	9041155	4990	4990	4990	4990	0
216	20250502	144800	9041155	4990	4990	4990	4990	0
217	20250502	144700	9041155	4990	4990	4990	4990	0
218	20250502	144600	9041155	4990	4990	4990	4990	0
219	20250502	144500	9041155	4990	4990	4990	4990	0
220	20250502	144400	9041155	4990	4990	4990	4990	0
221	20250502	144300	9041155	4990	4990	4990	4990	0
222	20250502	144200	9041155	4990	4990	4990	4990	0
223	20250502	144100	9041155	4990	4990	4990	4990	0
224	20250502	144000	9041155	4990	4990	4990	4990	0
225	20250502	143900	9041155	4990	4990	4990	4990	0
226	20250502	143800	9041155	4990	4990	4990	4990	0
227	20250502	143700	9041155	4990	4990	4990	4990	0
228	20250502	143600	9041155	4990	4990	4990	4990	0
229	20250502	143500	9041155	4990	4990	4990	4990	0
230	20250502	143400	9041155	4990	4990	4990	4990	0
231	20250502	143300	9041155	4990	4990	4990	4990	0
232	20250502	143200	9041155	4990	4990	4990	4990	0
233	20250502	143100	9041155	4990	4990	4990	4990	0
234	20250502	143000	9041155	4990	4990	4990	4990	0
235	20250502	142900	9041155	4990	4990	4990	4990	0
236	20250502	142800	9041155	4990	4990	4990	4990	0
237	20250502	142700	9041155	4990	4990	4990	4990	0
238	20250502	142600	9041155	4990	4990	4990	4990	0
239	20250502	142500	9041155	4990	4995	4995	4990	40
240	20250502	142400	8841360	5030	5030	5030	5030	0
241	20250502	142300	8841360	5030	5030	5030	5030	0
242	20250502	142200	8841360	5030	5030	5030	5030	0
243	20250502	142100	8841360	5030	5030	5030	5030	0
244	20250502	142000	8841360	5030	5030	5030	5030	0
245	20250502	141900	8841360	5030	5030	5030	5030	0
246	20250502	141800	8841360	5030	5030	5030	5030	0
247	20250502	141700	8841360	5030	5030	5030	5030	0
248	20250502	141600	8841360	5030	5030	5030	5030	0
249	20250502	141500	8841360	5030	5030	5030	5030	0
250	20250502	141400	8841360	5030	5030	5030	5030	0
251	20250502	141300	8841360	5030	5030	5030	5030	0
252	20250502	141200	8841360	5030	5030	5030	5030	0
253	20250502	141100	8841360	5030	5030	5030	5030	0
254	20250502	141000	8841360	5030	5030	5030	5030	2
255	20250502	140900	8831300	4990	4990	4990	4990	0
256	20250502	140800	8831300	4990	4990	4990	4990	0
257	20250502	140700	8831300	4990	4990	4990	4990	0
258	20250502	140600	8831300	4990	4990	4990	4990	0
259	20250502	140500	8831300	4990	4990	4990	4990	0
260	20250502	140400	8831300	4990	4990	4990	4990	0
261	20250502	140300	8831300	4990	4990	4990	4990	0
262	20250502	140200	8831300	4990	4990	4990	4990	0
263	20250502	140100	8831300	4990	4990	4990	4990	0
264	20250502	140000	8831300	4990	4990	4990	4990	0
265	20250502	135900	8831300	4990	4990	4990	4990	0
266	20250502	135800	8831300	4990	4990	4990	4990	0
267	20250502	135700	8831300	4990	4990	4990	4990	0
268	20250502	135600	8831300	4990	4990	4990	4990	0
269	20250502	135500	8831300	4990	5000	5000	4990	921
270	20250502	135400	4235430	5050	5050	5050	5050	0
271	20250502	135300	4235430	5050	5050	5050	5050	0
272	20250502	135200	4235430	5050	5050	5050	5050	0
273	20250502	135100	4235430	5050	5050	5050	5050	0
274	20250502	135000	4235430	5050	5050	5050	5050	0
275	20250502	134900	4235430	5050	5050	5050	5050	0
276	20250502	134800	4235430	5050	5050	5050	5050	0
277	20250502	134700	4235430	5050	5050	5050	5050	0
278	20250502	134600	4235430	5050	5050	5050	5050	0
279	20250502	134500	4235430	5050	5050	5050	5050	0
280	20250502	134400	4235430	5050	5050	5050	5050	0
281	20250502	134300	4235430	5050	5050	5050	5050	0
282	20250502	134200	4235430	5050	5050	5050	5050	0
283	20250502	134100	4235430	5050	5050	5050	5050	0
284	20250502	134000	4235430	5050	5050	5050	5050	0
285	20250502	133900	4235430	5050	5050	5050	5050	0
286	20250502	133800	4235430	5050	5050	5050	5050	0
287	20250502	133700	4235430	5050	5050	5050	5050	0
288	20250502	133600	4235430	5050	5050	5050	5050	0
289	20250502	133500	4235430	5050	5050	5050	5050	0
290	20250502	133400	4235430	5050	5050	5050	5050	0
291	20250502	133300	4235430	5050	5050	5050	5050	0
292	20250502	133200	4235430	5050	5050	5050	5050	0
293	20250502	133100	4235430	5050	5050	5050	5050	0
294	20250502	133000	4235430	5050	5050	5050	5050	0
295	20250502	132900	4235430	5050	5050	5050	5050	0
296	20250502	132800	4235430	5050	5050	5050	5050	0
297	20250502	132700	4235430	5050	5050	5050	5050	0
298	20250502	132600	4235430	5050	5050	5050	5050	0
299	20250502	132500	4235430	5050	5050	5050	5050	0
300	20250502	132400	4235430	5050	5050	5050	5050	0
301	20250502	132300	4235430	5050	5050	5050	5050	0
302	20250502	132200	4235430	5050	5050	5050	5050	0
303	20250502	132100	4235430	5050	5050	5050	5050	0
304	20250502	132000	4235430	5050	5050	5050	5050	0
305	20250502	131900	4235430	5050	5050	5050	5050	0
306	20250502	131800	4235430	5050	5050	5050	5050	1
307	20250502	131700	4230380	5050	5050	5050	5050	0
308	20250502	131600	4230380	5050	5050	5050	5050	0
309	20250502	131500	4230380	5050	5050	5050	5050	0
310	20250502	131400	4230380	5050	5050	5050	5050	0
311	20250502	131300	4230380	5050	5050	5050	5050	0
312	20250502	131200	4230380	5050	5050	5050	5050	0
313	20250502	131100	4230380	5050	5050	5050	5050	0
314	20250502	131000	4230380	5050	5050	5050	5050	0
315	20250502	130900	4230380	5050	5050	5050	5050	0
316	20250502	130800	4230380	5050	5050	5050	5050	0
317	20250502	130700	4230380	5050	5050	5050	5050	0
318	20250502	130600	4230380	5050	5050	5050	5050	0
319	20250502	130500	4230380	5050	5050	5050	5050	0
320	20250502	130400	4230380	5050	5050	5050	5050	0
321	20250502	130300	4230380	5050	5050	5050	5050	0
322	20250502	130200	4230380	5050	5050	5050	5050	0
323	20250502	130100	4230380	5050	5050	5050	5050	0
324	20250502	130000	4230380	5050	5050	5050	5050	0
325	20250502	125900	4230380	5050	5050	5050	5050	0
326	20250502	125800	4230380	5050	5050	5050	5050	0
327	20250502	125700	4230380	5050	5050	5050	5050	0
328	20250502	125600	4230380	5050	5050	5050	5050	0
329	20250502	125500	4230380	5050	5050	5050	5050	0
330	20250502	125400	4230380	5050	5050	5050	5050	0
331	20250502	125300	4230380	5050	5050	5050	5050	0
332	20250502	125200	4230380	5050	5050	5050	5050	0
333	20250502	125100	4230380	5050	5050	5050	5050	0
334	20250502	125000	4230380	5050	5050	5050	5050	0
335	20250502	124900	4230380	5050	5050	5050	5050	0
336	20250502	124800	4230380	5050	5050	5050	5050	0
337	20250502	124700	4230380	5050	5050	5050	5050	0
338	20250502	124600	4230380	5050	5050	5050	5050	0
339	20250502	124500	4230380	5050	5050	5050	5050	0
340	20250502	124400	4230380	5050	5050	5050	5050	0
341	20250502	124300	4230380	5050	5050	5050	5050	0
342	20250502	124200	4230380	5050	5050	5050	5050	0
343	20250502	124100	4230380	5050	5050	5050	5050	0
344	20250502	124000	4230380	5050	5050	5050	5050	0
345	20250502	123900	4230380	5050	5050	5050	5050	0
346	20250502	123800	4230380	5050	5050	5050	5050	0
347	20250502	123700	4230380	5050	5050	5050	5050	0
348	20250502	123600	4230380	5050	5050	5050	5050	0
349	20250502	123500	4230380	5050	5050	5050	5050	0
350	20250502	123400	4230380	5050	5050	5050	5050	0
351	20250502	123300	4230380	5050	5050	5050	5050	0
352	20250502	123200	4230380	5050	5050	5050	5050	0
353	20250502	123100	4230380	5050	5050	5050	5050	0
354	20250502	123000	4230380	5050	5050	5050	5050	0
355	20250502	122900	4230380	5050	5050	5050	5050	0
356	20250502	122800	4230380	5050	5050	5050	5050	0
357	20250502	122700	4230380	5050	5050	5050	5050	0
358	20250502	122600	4230380	5050	5050	5050	5050	0
359	20250502	122500	4230380	5050	5050	5050	5050	0
360	20250502	122400	4230380	5050	5050	5050	5050	0
361	20250502	122300	4230380	5050	5050	5050	5050	0
362	20250502	122200	4230380	5050	5050	5050	5050	0
363	20250502	122100	4230380	5050	5050	5050	5050	0
364	20250502	122000	4230380	5050	5050	5050	5050	0
365	20250502	121900	4230380	5050	5050	5050	5050	0
366	20250502	121800	4230380	5050	5050	5050	5050	0
367	20250502	121700	4230380	5050	5050	5050	5050	1
368	20250502	121600	4225330	4990	4990	4990	4990	0
369	20250502	121500	4225330	4990	4990	4990	4990	0
370	20250502	121400	4225330	4990	4990	4990	4990	0
371	20250502	121300	4225330	4990	4990	4990	4990	0
372	20250502	121200	4225330	4990	4990	4990	4990	0
373	20250502	121100	4225330	4990	4990	4990	4990	0
374	20250502	121000	4225330	4990	4990	4990	4990	0
375	20250502	120900	4225330	4990	4990	4990	4990	0
376	20250502	120800	4225330	4990	4990	4990	4990	0
377	20250502	120700	4225330	4990	4990	4990	4990	0
378	20250502	120600	4225330	4990	4990	4990	4990	0
379	20250502	120500	4225330	4990	4990	4990	4990	0
380	20250502	120400	4225330	4990	4990	4990	4990	0
381	20250502	120300	4225330	4990	4990	4990	4990	0
382	20250502	120200	4225330	4990	4990	4990	4990	0
383	20250502	120100	4225330	4990	4990	4990	4990	0
384	20250502	120000	4225330	4990	5000	5000	4990	6
385	20250502	115900	4195360	4995	5000	5000	4995	91
386	20250502	115800	3740440	5000	5000	5000	5000	0
387	20250502	115700	3740440	5000	5000	5000	5000	0
388	20250502	115600	3740440	5000	5000	5000	5000	0
389	20250502	115500	3740440	5000	5000	5000	5000	0
390	20250502	115400	3740440	5000	5000	5000	5000	0
391	20250502	115300	3740440	5000	5000	5000	5000	0
392	20250502	115200	3740440	5000	5000	5000	5000	0
393	20250502	115100	3740440	5000	5000	5000	5000	0
394	20250502	115000	3740440	5000	5000	5000	5000	0
395	20250502	114900	3740440	5000	5000	5000	5000	0
396	20250502	114800	3740440	5000	5000	5000	5000	0
397	20250502	114700	3740440	5000	5000	5000	5000	0
398	20250502	114600	3740440	5000	5000	5000	5000	25
399	20250502	114500	3615440	5000	5000	5000	5000	53
400	20250502	114400	3350440	5000	5000	5000	4990	55
401	20250502	114300	3075600	5000	5000	5000	5000	320
402	20250502	114200	1475600	5000	5000	5000	5000	0
403	20250502	114100	1475600	5000	5000	5000	5000	0
404	20250502	114000	1475600	5000	5000	5000	5000	0
405	20250502	113900	1475600	5000	5000	5000	5000	0
406	20250502	113800	1475600	5000	5000	5000	5000	0
407	20250502	113700	1475600	5000	5000	5000	5000	0
408	20250502	113600	1475600	5000	5000	5000	5000	0
409	20250502	113500	1475600	5000	5000	5000	5000	0
410	20250502	113400	1475600	5000	5000	5000	5000	0
411	20250502	113300	1475600	5000	5000	5000	5000	0
412	20250502	113200	1475600	5000	5000	5000	5000	0
413	20250502	113100	1475600	5000	5000	5000	5000	0
414	20250502	113000	1475600	5000	5000	5000	5000	0
415	20250502	112900	1475600	5000	5000	5000	5000	0
416	20250502	112800	1475600	5000	5000	5000	5000	0
417	20250502	112700	1475600	5000	5000	5000	5000	0
418	20250502	112600	1475600	5000	5000	5000	5000	0
419	20250502	112500	1475600	5000	5000	5000	5000	0
420	20250502	112400	1475600	5000	5000	5000	5000	0
421	20250502	112300	1475600	5000	5000	5000	5000	0
422	20250502	112200	1475600	5000	5000	5000	5000	0
423	20250502	112100	1475600	5000	5000	5000	5000	0
424	20250502	112000	1475600	5000	5000	5000	5000	20
425	20250502	111900	1375600	5010	5010	5010	5010	0
426	20250502	111800	1375600	5010	5010	5010	5010	0
427	20250502	111700	1375600	5010	5010	5010	5010	0
428	20250502	111600	1375600	5010	5010	5010	5010	0
429	20250502	111500	1375600	5010	5010	5010	5010	0
430	20250502	111400	1375600	5010	5010	5010	5010	0
431	20250502	111300	1375600	5010	5010	5010	5010	0
432	20250502	111200	1375600	5010	5010	5010	5010	1
433	20250502	111100	1370590	5070	5060	5070	5060	2
434	20250502	111000	1360460	5060	5060	5070	5050	17
435	20250502	110900	1274470	5000	5010	5010	5000	11
436	20250502	110800	1219390	5020	5020	5020	5020	0
437	20250502	110700	1219390	5020	5020	5020	5020	30
438	20250502	110600	1068790	5020	5020	5020	5020	57
439	20250502	110500	782650	5030	5030	5030	5030	0
440	20250502	110400	782650	5030	5030	5030	5030	13
441	20250502	110300	717260	5080	5080	5080	5080	0
442	20250502	110200	717260	5080	5080	5080	5080	0
443	20250502	110100	717260	5080	5080	5080	5080	0
444	20250502	110000	717260	5080	5080	5080	5080	0
445	20250502	105900	717260	5080	5080	5080	5080	1
446	20250502	105800	712180	5040	5040	5040	5040	0
447	20250502	105700	712180	5040	5040	5040	5040	0
448	20250502	105600	712180	5040	5040	5040	5040	0
449	20250502	105500	712180	5040	5040	5040	5040	0
450	20250502	105400	712180	5040	5040	5040	5040	0
451	20250502	105300	712180	5040	5040	5040	5040	0
452	20250502	105200	712180	5040	5040	5040	5040	0
453	20250502	105100	712180	5040	5040	5040	5040	2
454	20250502	105000	702100	5050	5050	5050	5050	0
455	20250502	104900	702100	5050	5050	5050	5050	0
456	20250502	104800	702100	5050	5050	5050	5050	0
457	20250502	104700	702100	5050	5050	5050	5050	0
458	20250502	104600	702100	5050	5050	5050	5050	0
459	20250502	104500	702100	5050	5050	5050	5050	0
460	20250502	104400	702100	5050	5050	5050	5050	0
461	20250502	104300	702100	5050	5050	5050	5050	0
462	20250502	104200	702100	5050	5050	5050	5050	0
463	20250502	104100	702100	5050	5050	5050	5050	0
464	20250502	104000	702100	5050	5050	5050	5050	0
465	20250502	103900	702100	5050	5050	5050	5050	0
466	20250502	103800	702100	5050	5050	5050	5050	0
467	20250502	103700	702100	5050	5050	5050	5050	1
468	20250502	103600	697050	5090	5090	5090	5090	0
469	20250502	103500	697050	5090	5090	5090	5090	0
470	20250502	103400	697050	5090	5090	5090	5090	0
471	20250502	103300	697050	5090	5090	5090	5090	0
472	20250502	103200	697050	5090	5090	5090	5090	0
473	20250502	103100	697050	5090	5090	5090	5090	0
474	20250502	103000	697050	5090	5090	5090	5090	0
475	20250502	102900	697050	5090	5090	5090	5090	1
476	20250502	102800	691960	5110	5110	5110	5110	0
477	20250502	102700	691960	5110	5110	5110	5110	0
478	20250502	102600	691960	5110	5110	5110	5110	0
479	20250502	102500	691960	5110	5110	5110	5110	0
480	20250502	102400	691960	5110	5110	5110	5110	0
481	20250502	102300	691960	5110	5110	5110	5110	0
482	20250502	102200	691960	5110	5110	5110	5110	0
483	20250502	102100	691960	5110	5110	5110	5110	0
484	20250502	102000	691960	5110	5110	5110	5110	0
485	20250502	101900	691960	5110	5110	5110	5110	0
486	20250502	101800	691960	5110	5110	5110	5110	0
487	20250502	101700	691960	5110	5110	5110	5110	0
488	20250502	101600	691960	5110	5110	5110	5110	0
489	20250502	101500	691960	5110	5110	5110	5110	0
490	20250502	101400	691960	5110	5110	5110	5110	0
491	20250502	101300	691960	5110	5110	5110	5110	0
492	20250502	101200	691960	5110	5110	5110	5110	0
493	20250502	101100	691960	5110	5110	5110	5110	0
494	20250502	101000	691960	5110	5110	5110	5110	0
495	20250502	100900	691960	5110	5110	5110	5110	0
496	20250502	100800	691960	5110	5110	5110	5110	0
497	20250502	100700	691960	5110	5110	5110	5110	0
498	20250502	100600	691960	5110	5110	5110	5110	0
499	20250502	100500	691960	5110	5110	5110	5110	0
500	20250502	100400	691960	5110	5110	5110	5110	0
501	20250502	100300	691960	5110	5110	5110	5110	0
502	20250502	100200	691960	5110	5110	5110	5110	0
503	20250502	100100	691960	5110	5110	5110	5110	0
504	20250502	100000	691960	5110	5110	5110	5110	0
505	20250502	095900	691960	5110	5070	5110	5070	19
506	20250502	095800	595210	5080	5080	5080	5080	2
507	20250502	095700	585050	5000	5000	5000	5000	0
508	20250502	095600	585050	5000	5000	5000	5000	80
509	20250502	095500	185050	5000	5000	5000	5000	7
510	20250502	095400	150050	4990	5000	5000	4990	19
511	20250502	095300	55100	5100	5100	5100	5100	0
512	20250502	095200	55100	5100	5100	5100	5100	0
513	20250502	095100	55100	5100	5100	5100	5100	0
514	20250502	095000	55100	5100	5100	5100	5100	0
515	20250502	094900	55100	5100	5100	5100	5100	0
516	20250502	094800	55100	5100	5100	5100	5100	0
517	20250502	094700	55100	5100	5100	5100	5100	0
518	20250502	094600	55100	5100	5100	5100	5100	0
519	20250502	094500	55100	5100	5100	5100	5100	0
520	20250502	094400	55100	5100	5100	5100	5100	0
521	20250502	094300	55100	5100	5100	5100	5100	0
522	20250502	094200	55100	5100	5100	5100	5100	0
523	20250502	094100	55100	5100	5100	5100	5100	0
524	20250502	094000	55100	5100	5100	5100	5100	0
525	20250502	093900	55100	5100	5100	5100	5100	0
526	20250502	093800	55100	5100	5100	5100	5100	0
527	20250502	093700	55100	5100	5100	5100	5100	0
528	20250502	093600	55100	5100	5100	5100	5100	0
529	20250502	093500	55100	5100	5100	5100	5100	0
530	20250502	093400	55100	5100	5100	5100	5100	0
531	20250502	093300	55100	5100	5100	5100	5100	0
532	20250502	093200	55100	5100	5100	5100	5100	0
533	20250502	093100	55100	5100	5100	5100	5100	0
534	20250502	093000	55100	5100	5100	5100	5100	0
535	20250502	092900	55100	5100	5100	5100	5100	0
536	20250502	092800	55100	5100	5100	5100	5100	0
537	20250502	092700	55100	5100	5100	5100	5100	0
538	20250502	092600	55100	5100	5100	5100	5100	0
539	20250502	092500	55100	5100	5100	5100	5100	0
540	20250502	092400	55100	5100	5100	5100	5100	0
541	20250502	092300	55100	5100	5100	5100	5100	0
542	20250502	092200	55100	5100	5100	5100	5100	0
543	20250502	092100	55100	5100	5100	5100	5100	0
544	20250502	092000	55100	5100	5100	5100	5100	0
545	20250502	091900	55100	5100	5100	5100	5100	0
546	20250502	091800	55100	5100	5100	5100	5100	0
547	20250502	091700	55100	5100	5100	5100	5100	0
548	20250502	091600	55100	5100	5100	5100	5100	0
549	20250502	091500	55100	5100	5100	5100	5100	0
550	20250502	091400	55100	5100	5100	5100	5100	0
551	20250502	091300	55100	5100	5100	5100	5100	0
552	20250502	091200	55100	5100	5100	5100	5100	0
553	20250502	091100	55100	5100	5100	5100	5100	1
554	20250502	091000	50000	5000	5000	5000	5000	0
555	20250502	090900	50000	5000	5000	5000	5000	0
556	20250502	090800	50000	5000	5000	5000	5000	10
557	20250502	090700	0	5030	5030	5030	5030	0
558	20250502	090600	0	5030	5030	5030	5030	0
559	20250502	090500	0	5030	5030	5030	5030	0
560	20250502	090400	0	5030	5030	5030	5030	0
561	20250502	090300	0	5030	5030	5030	5030	0
562	20250502	090200	0	5030	5030	5030	5030	0
563	20250502	090100	0	5030	5030	5030	5030	0
564	20250502	090000	0	5030	5030	5030	5030	0