KissMeData/353590/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	212000	151212880	5040	5040	5040	5040	1425
3	20240503	211900	151212880	5040	5040	5040	5040	0
4	20240503	211800	151212880	5040	5040	5040	5040	0
5	20240503	211700	151212880	5040	5040	5040	5040	0
6	20240503	211600	151212880	5040	5040	5040	5040	0
7	20240503	211500	151212880	5040	5040	5040	5040	0
8	20240503	211400	151212880	5040	5040	5040	5040	0
9	20240503	211300	151212880	5040	5040	5040	5040	0
10	20240503	211200	151212880	5040	5040	5040	5040	0
11	20240503	211100	151212880	5040	5040	5040	5040	0
12	20240503	211000	151212880	5040	5040	5040	5040	0
13	20240503	210900	151212880	5040	5040	5040	5040	0
14	20240503	210800	151212880	5040	5040	5040	5040	0
15	20240503	210700	151212880	5040	5040	5040	5040	0
16	20240503	210600	151212880	5040	5040	5040	5040	0
17	20240503	210500	151212880	5040	5040	5040	5040	0
18	20240503	210400	151212880	5040	5040	5040	5040	0
19	20240503	210300	151212880	5040	5040	5040	5040	0
20	20240503	210200	151212880	5040	5040	5040	5040	0
21	20240503	210100	151212880	5040	5040	5040	5040	0
22	20240503	210000	151212880	5040	5040	5040	5040	0
23	20240503	205900	151212880	5040	5040	5040	5040	0
24	20240503	205800	151212880	5040	5040	5040	5040	0
25	20240503	205700	151212880	5040	5040	5040	5040	0
26	20240503	205600	151212880	5040	5040	5040	5040	0
27	20240503	205500	151212880	5040	5040	5040	5040	0
28	20240503	205400	151212880	5040	5040	5040	5040	0
29	20240503	205300	151212880	5040	5040	5040	5040	0
30	20240503	205200	151212880	5040	5040	5040	5040	0
31	20240503	205100	151212880	5040	5040	5040	5040	0
32	20240503	205000	151212880	5040	5040	5040	5040	1425
33	20240503	204900	151212880	5040	5040	5040	5040	0
34	20240503	204800	151212880	5040	5040	5040	5040	0
35	20240503	204700	151212880	5040	5040	5040	5040	0
36	20240503	204600	151212880	5040	5040	5040	5040	0
37	20240503	204500	151212880	5040	5040	5040	5040	0
38	20240503	204400	151212880	5040	5040	5040	5040	0
39	20240503	204300	151212880	5040	5040	5040	5040	0
40	20240503	204200	151212880	5040	5040	5040	5040	0
41	20240503	204100	151212880	5040	5040	5040	5040	0
42	20240503	204000	151212880	5040	5040	5040	5040	0
43	20240503	203900	151212880	5040	5040	5040	5040	0
44	20240503	203800	151212880	5040	5040	5040	5040	0
45	20240503	203700	151212880	5040	5040	5040	5040	0
46	20240503	203600	151212880	5040	5040	5040	5040	0
47	20240503	203500	151212880	5040	5040	5040	5040	0
48	20240503	203400	151212880	5040	5040	5040	5040	0
49	20240503	203300	151212880	5040	5040	5040	5040	0
50	20240503	203200	151212880	5040	5040	5040	5040	0
51	20240503	203100	151212880	5040	5040	5040	5040	0
52	20240503	203000	151212880	5040	5040	5040	5040	0
53	20240503	202900	151212880	5040	5040	5040	5040	0
54	20240503	202800	151212880	5040	5040	5040	5040	0
55	20240503	202700	151212880	5040	5040	5040	5040	0
56	20240503	202600	151212880	5040	5040	5040	5040	0
57	20240503	202500	151212880	5040	5040	5040	5040	0
58	20240503	202400	151212880	5040	5040	5040	5040	0
59	20240503	202300	151212880	5040	5040	5040	5040	0
60	20240503	202200	151212880	5040	5040	5040	5040	0
61	20240503	202100	151212880	5040	5040	5040	5040	0
62	20240503	202000	151212880	5040	5040	5040	5040	1425
63	20240503	201900	151212880	5040	5040	5040	5040	0
64	20240503	201800	151212880	5040	5040	5040	5040	0
65	20240503	201700	151212880	5040	5040	5040	5040	0
66	20240503	201600	151212880	5040	5040	5040	5040	0
67	20240503	201500	151212880	5040	5040	5040	5040	0
68	20240503	201400	151212880	5040	5040	5040	5040	0
69	20240503	201300	151212880	5040	5040	5040	5040	0
70	20240503	201200	151212880	5040	5040	5040	5040	0
71	20240503	201100	151212880	5040	5040	5040	5040	0
72	20240503	201000	151212880	5040	5040	5040	5040	0
73	20240503	200900	151212880	5040	5040	5040	5040	0
74	20240503	200800	151212880	5040	5040	5040	5040	0
75	20240503	200700	151212880	5040	5040	5040	5040	0
76	20240503	200600	151212880	5040	5040	5040	5040	0
77	20240503	200500	151212880	5040	5040	5040	5040	0
78	20240503	200400	151212880	5040	5040	5040	5040	0
79	20240503	200300	151212880	5040	5040	5040	5040	0
80	20240503	200200	151212880	5040	5040	5040	5040	0
81	20240503	200100	151212880	5040	5040	5040	5040	0
82	20240503	200000	151212880	5040	5040	5040	5040	0
83	20240503	195900	151212880	5040	5040	5040	5040	0
84	20240503	195800	151212880	5040	5040	5040	5040	0
85	20240503	195700	151212880	5040	5040	5040	5040	0
86	20240503	195600	151212880	5040	5040	5040	5040	0
87	20240503	195500	151212880	5040	5040	5040	5040	0
88	20240503	195400	151212880	5040	5040	5040	5040	0
89	20240503	195300	151212880	5040	5040	5040	5040	0
90	20240503	195200	151212880	5040	5040	5040	5040	0
91	20240503	195100	151212880	5040	5040	5040	5040	0
92	20240503	195000	151212880	5040	5040	5040	5040	1425
93	20240503	194900	151212880	5040	5040	5040	5040	0
94	20240503	194800	151212880	5040	5040	5040	5040	0
95	20240503	194700	151212880	5040	5040	5040	5040	0
96	20240503	194600	151212880	5040	5040	5040	5040	0
97	20240503	194500	151212880	5040	5040	5040	5040	0
98	20240503	194400	151212880	5040	5040	5040	5040	0
99	20240503	194300	151212880	5040	5040	5040	5040	0
100	20240503	194200	151212880	5040	5040	5040	5040	0
101	20240503	194100	151212880	5040	5040	5040	5040	0
102	20240503	194000	151212880	5040	5040	5040	5040	0
103	20240503	193900	151212880	5040	5040	5040	5040	0
104	20240503	193800	151212880	5040	5040	5040	5040	0
105	20240503	193700	151212880	5040	5040	5040	5040	0
106	20240503	193600	151212880	5040	5040	5040	5040	0
107	20240503	193500	151212880	5040	5040	5040	5040	0
108	20240503	193400	151212880	5040	5040	5040	5040	0
109	20240503	193300	151212880	5040	5040	5040	5040	0
110	20240503	193200	151212880	5040	5040	5040	5040	0
111	20240503	193100	151212880	5040	5040	5040	5040	0
112	20240503	193000	151212880	5040	5040	5040	5040	0
113	20240503	192900	151212880	5040	5040	5040	5040	0
114	20240503	192800	151212880	5040	5040	5040	5040	0
115	20240503	192700	151212880	5040	5040	5040	5040	0
116	20240503	192600	151212880	5040	5040	5040	5040	0
117	20240503	192500	151212880	5040	5040	5040	5040	0
118	20240503	192400	151212880	5040	5040	5040	5040	0
119	20240503	192300	151212880	5040	5040	5040	5040	0
120	20240503	192200	151212880	5040	5040	5040	5040	0
121	20240503	192100	151212880	5040	5040	5040	5040	0
122	20240503	192000	151212880	5040	5040	5040	5040	1425
123	20240503	191900	151212880	5040	5040	5040	5040	0
124	20240503	191800	151212880	5040	5040	5040	5040	0
125	20240503	191700	151212880	5040	5040	5040	5040	0
126	20240503	191600	151212880	5040	5040	5040	5040	0
127	20240503	191500	151212880	5040	5040	5040	5040	0
128	20240503	191400	151212880	5040	5040	5040	5040	0
129	20240503	191300	151212880	5040	5040	5040	5040	0
130	20240503	191200	151212880	5040	5040	5040	5040	0
131	20240503	191100	151212880	5040	5040	5040	5040	0
132	20240503	191000	151212880	5040	5040	5040	5040	0
133	20240503	190900	151212880	5040	5040	5040	5040	0
134	20240503	190800	151212880	5040	5040	5040	5040	0
135	20240503	190700	151212880	5040	5040	5040	5040	0
136	20240503	190600	151212880	5040	5040	5040	5040	0
137	20240503	190500	151212880	5040	5040	5040	5040	0
138	20240503	190400	151212880	5040	5040	5040	5040	0
139	20240503	190300	151212880	5040	5040	5040	5040	0
140	20240503	190200	151212880	5040	5040	5040	5040	0
141	20240503	190100	151212880	5040	5040	5040	5040	0
142	20240503	190000	151212880	5040	5040	5040	5040	0
143	20240503	185900	151212880	5040	5040	5040	5040	0
144	20240503	185800	151212880	5040	5040	5040	5040	0
145	20240503	185700	151212880	5040	5040	5040	5040	0
146	20240503	185600	151212880	5040	5040	5040	5040	0
147	20240503	185500	151212880	5040	5040	5040	5040	0
148	20240503	185400	151212880	5040	5040	5040	5040	0
149	20240503	185300	151212880	5040	5040	5040	5040	0
150	20240503	185200	151212880	5040	5040	5040	5040	0
151	20240503	185100	151212880	5040	5040	5040	5040	0
152	20240503	185000	151212880	5040	5040	5040	5040	1425
153	20240503	184900	151212880	5040	5040	5040	5040	0
154	20240503	184800	151212880	5040	5040	5040	5040	0
155	20240503	184700	151212880	5040	5040	5040	5040	0
156	20240503	184600	151212880	5040	5040	5040	5040	0
157	20240503	184500	151212880	5040	5040	5040	5040	0
158	20240503	184400	151212880	5040	5040	5040	5040	0
159	20240503	184300	151212880	5040	5040	5040	5040	0
160	20240503	184200	151212880	5040	5040	5040	5040	0
161	20240503	184100	151212880	5040	5040	5040	5040	0
162	20240503	184000	151212880	5040	5040	5040	5040	0
163	20240503	183900	151212880	5040	5040	5040	5040	0
164	20240503	183800	151212880	5040	5040	5040	5040	0
165	20240503	183700	151212880	5040	5040	5040	5040	0
166	20240503	183600	151212880	5040	5040	5040	5040	0
167	20240503	183500	151212880	5040	5040	5040	5040	0
168	20240503	183400	151212880	5040	5040	5040	5040	0
169	20240503	183300	151212880	5040	5040	5040	5040	0
170	20240503	183200	151212880	5040	5040	5040	5040	0
171	20240503	183100	151212880	5040	5040	5040	5040	0
172	20240503	183000	151212880	5040	5040	5040	5040	0
173	20240503	182900	151212880	5040	5040	5040	5040	0
174	20240503	182800	151212880	5040	5040	5040	5040	0
175	20240503	182700	151212880	5040	5040	5040	5040	0
176	20240503	182600	151212880	5040	5040	5040	5040	0
177	20240503	182500	151212880	5040	5040	5040	5040	0
178	20240503	182400	151212880	5040	5040	5040	5040	0
179	20240503	182300	151212880	5040	5040	5040	5040	0
180	20240503	182200	151212880	5040	5040	5040	5040	0
181	20240503	182100	151212880	5040	5040	5040	5040	0
182	20240503	182000	151212880	5040	5040	5040	5040	1425
183	20240503	181900	151212880	5040	5040	5040	5040	0
184	20240503	181800	151212880	5040	5040	5040	5040	0
185	20240503	181700	151212880	5040	5040	5040	5040	0
186	20240503	181600	151212880	5040	5040	5040	5040	0
187	20240503	181500	151212880	5040	5040	5040	5040	0
188	20240503	181400	151212880	5040	5040	5040	5040	0
189	20240503	181300	151212880	5040	5040	5040	5040	0
190	20240503	181200	151212880	5040	5040	5040	5040	0
191	20240503	181100	151212880	5040	5040	5040	5040	0
192	20240503	181000	151212880	5040	5040	5040	5040	0
193	20240503	180900	151212880	5040	5040	5040	5040	0
194	20240503	180800	151212880	5040	5040	5040	5040	0
195	20240503	180700	151212880	5040	5040	5040	5040	0
196	20240503	180600	151212880	5040	5040	5040	5040	0
197	20240503	180500	151212880	5040	5040	5040	5040	0
198	20240503	180400	151212880	5040	5040	5040	5040	0
199	20240503	180300	151212880	5040	5040	5040	5040	0
200	20240503	180200	151212880	5040	5040	5040	5040	0
201	20240503	180100	151212880	5040	5040	5040	5040	0
202	20240503	180000	151212880	5040	5040	5040	5040	0
203	20240503	175900	151212880	5040	5040	5040	5040	0
204	20240503	175800	151212880	5040	5040	5040	5040	0
205	20240503	175700	151212880	5040	5040	5040	5040	0
206	20240503	175600	151212880	5040	5040	5040	5040	0
207	20240503	175500	151212880	5040	5040	5040	5040	0
208	20240503	175400	151212880	5040	5040	5040	5040	0
209	20240503	175300	151212880	5040	5040	5040	5040	0
210	20240503	175200	151212880	5040	5040	5040	5040	0
211	20240503	175100	151212880	5040	5040	5040	5040	0
212	20240503	175000	151212880	5040	5040	5040	5040	1425
213	20240503	174900	151212880	5040	5040	5040	5040	0
214	20240503	174800	151212880	5040	5040	5040	5040	0
215	20240503	174700	151212880	5040	5040	5040	5040	0
216	20240503	174600	151212880	5040	5040	5040	5040	0
217	20240503	174500	151212880	5040	5040	5040	5040	0
218	20240503	174400	151212880	5040	5040	5040	5040	0
219	20240503	174300	151212880	5040	5040	5040	5040	0
220	20240503	174200	151212880	5040	5040	5040	5040	0
221	20240503	174100	151212880	5040	5040	5040	5040	0
222	20240503	174000	151212880	5040	5040	5040	5040	0
223	20240503	173900	151212880	5040	5040	5040	5040	0
224	20240503	173800	151212880	5040	5040	5040	5040	0
225	20240503	173700	151212880	5040	5040	5040	5040	0
226	20240503	173600	151212880	5040	5040	5040	5040	0
227	20240503	173500	151212880	5040	5040	5040	5040	0
228	20240503	173400	151212880	5040	5040	5040	5040	0
229	20240503	173300	151212880	5040	5040	5040	5040	0
230	20240503	173200	151212880	5040	5040	5040	5040	0
231	20240503	173100	151212880	5040	5040	5040	5040	0
232	20240503	173000	151212880	5040	5040	5040	5040	0
233	20240503	172900	151212880	5040	5040	5040	5040	0
234	20240503	172800	151212880	5040	5040	5040	5040	0
235	20240503	172700	151212880	5040	5040	5040	5040	0
236	20240503	172600	151212880	5040	5040	5040	5040	0
237	20240503	172500	151212880	5040	5040	5040	5040	0
238	20240503	172400	151212880	5040	5040	5040	5040	0
239	20240503	172300	151212880	5040	5040	5040	5040	0
240	20240503	172200	151212880	5040	5040	5040	5040	0
241	20240503	172100	151212880	5040	5040	5040	5040	0
242	20240503	172000	151212880	5040	5040	5040	5040	1425
243	20240503	171900	151212880	5040	5040	5040	5040	0
244	20240503	171800	151212880	5040	5040	5040	5040	0
245	20240503	171700	151212880	5040	5040	5040	5040	0
246	20240503	171600	151212880	5040	5040	5040	5040	0
247	20240503	171500	151212880	5040	5040	5040	5040	0
248	20240503	171400	151212880	5040	5040	5040	5040	0
249	20240503	171300	151212880	5040	5040	5040	5040	0
250	20240503	171200	151212880	5040	5040	5040	5040	0
251	20240503	171100	151212880	5040	5040	5040	5040	0
252	20240503	171000	151212880	5040	5040	5040	5040	0
253	20240503	170900	151212880	5040	5040	5040	5040	0
254	20240503	170800	151212880	5040	5040	5040	5040	0
255	20240503	170700	151212880	5040	5040	5040	5040	0
256	20240503	170600	151212880	5040	5040	5040	5040	0
257	20240503	170500	151212880	5040	5040	5040	5040	0
258	20240503	170400	151212880	5040	5040	5040	5040	0
259	20240503	170300	151212880	5040	5040	5040	5040	0
260	20240503	170200	151212880	5040	5040	5040	5040	0
261	20240503	170100	151212880	5040	5040	5040	5040	0
262	20240503	170000	151212880	5040	5040	5040	5040	0
263	20240503	165900	151212880	5040	5040	5040	5040	0
264	20240503	165800	151212880	5040	5040	5040	5040	0
265	20240503	165700	151212880	5040	5040	5040	5040	0
266	20240503	165600	151212880	5040	5040	5040	5040	0
267	20240503	165500	151212880	5040	5040	5040	5040	0
268	20240503	165400	151212880	5040	5040	5040	5040	0
269	20240503	165300	151212880	5040	5040	5040	5040	0
270	20240503	165200	151212880	5040	5040	5040	5040	0
271	20240503	165100	151212880	5040	5040	5040	5040	0
272	20240503	165000	151212880	5040	5040	5040	5040	1425
273	20240503	164900	151212880	5040	5040	5040	5040	0
274	20240503	164800	151212880	5040	5040	5040	5040	0
275	20240503	164700	151212880	5040	5040	5040	5040	0
276	20240503	164600	151212880	5040	5040	5040	5040	0
277	20240503	164500	151212880	5040	5040	5040	5040	0
278	20240503	164400	151212880	5040	5040	5040	5040	0
279	20240503	164300	151212880	5040	5040	5040	5040	0
280	20240503	164200	151212880	5040	5040	5040	5040	0
281	20240503	164100	151212880	5040	5040	5040	5040	0
282	20240503	164000	151212880	5040	5040	5040	5040	0
283	20240503	163900	151212880	5040	5040	5040	5040	0
284	20240503	163800	151212880	5040	5040	5040	5040	0
285	20240503	163700	151212880	5040	5040	5040	5040	0
286	20240503	163600	151212880	5040	5040	5040	5040	0
287	20240503	163500	151212880	5040	5040	5040	5040	0
288	20240503	163400	151212880	5040	5040	5040	5040	0
289	20240503	163300	151212880	5040	5040	5040	5040	0
290	20240503	163200	151212880	5040	5040	5040	5040	0
291	20240503	163100	151212880	5040	5040	5040	5040	0
292	20240503	163000	151212880	5040	5040	5040	5040	0
293	20240503	162900	151212880	5040	5040	5040	5040	0
294	20240503	162800	151212880	5040	5040	5040	5040	0
295	20240503	162700	151212880	5040	5040	5040	5040	0
296	20240503	162600	151212880	5040	5040	5040	5040	0
297	20240503	162500	151212880	5040	5040	5040	5040	0
298	20240503	162400	151212880	5040	5040	5040	5040	0
299	20240503	162300	151212880	5040	5040	5040	5040	0
300	20240503	162200	151212880	5040	5040	5040	5040	0
301	20240503	162100	151212880	5040	5040	5040	5040	0
302	20240503	162000	151212880	5040	5040	5040	5040	1425
303	20240503	161900	151212880	5040	5040	5040	5040	0
304	20240503	161800	151212880	5040	5040	5040	5040	0
305	20240503	161700	151212880	5040	5040	5040	5040	0
306	20240503	161600	151212880	5040	5040	5040	5040	0
307	20240503	161500	151212880	5040	5040	5040	5040	0
308	20240503	161400	151212880	5040	5040	5040	5040	0
309	20240503	161300	151212880	5040	5040	5040	5040	0
310	20240503	161200	151212880	5040	5040	5040	5040	0
311	20240503	161100	151212880	5040	5040	5040	5040	0
312	20240503	161000	151212880	5040	5040	5040	5040	0
313	20240503	160900	151212880	5040	5040	5040	5040	0
314	20240503	160800	151212880	5040	5040	5040	5040	0
315	20240503	160700	151212880	5040	5040	5040	5040	0
316	20240503	160600	151212880	5040	5040	5040	5040	0
317	20240503	160500	151212880	5040	5040	5040	5040	0
318	20240503	160400	151212880	5040	5040	5040	5040	0
319	20240503	160300	151212880	5040	5040	5040	5040	0
320	20240503	160200	151212880	5040	5040	5040	5040	0
321	20240503	160100	151212880	5040	5040	5040	5040	0
322	20240503	160000	151212880	5040	5040	5040	5040	0
323	20240503	155900	151212880	5040	5040	5040	5040	0
324	20240503	155800	151212880	5040	5040	5040	5040	0
325	20240503	155700	151212880	5040	5040	5040	5040	0
326	20240503	155600	151212880	5040	5040	5040	5040	0
327	20240503	155500	151212880	5040	5040	5040	5040	0
328	20240503	155400	151212880	5040	5040	5040	5040	0
329	20240503	155300	151212880	5040	5040	5040	5040	0
330	20240503	155200	151212880	5040	5040	5040	5040	0
331	20240503	155100	151212880	5040	5040	5040	5040	0
332	20240503	155000	151212880	5040	5040	5040	5040	1425
333	20240503	154900	151212880	5040	5040	5040	5040	0
334	20240503	154800	151212880	5040	5040	5040	5040	0
335	20240503	154700	151212880	5040	5040	5040	5040	0
336	20240503	154600	151212880	5040	5040	5040	5040	0
337	20240503	154500	151212880	5040	5040	5040	5040	0
338	20240503	154400	151212880	5040	5040	5040	5040	0
339	20240503	154300	151212880	5040	5040	5040	5040	0
340	20240503	154200	151212880	5040	5040	5040	5040	0
341	20240503	154100	151212880	5040	5040	5040	5040	0
342	20240503	154000	151212880	5040	5040	5040	5040	0
343	20240503	153900	151212880	5040	5040	5040	5040	0
344	20240503	153800	151212880	5040	5040	5040	5040	0
345	20240503	153700	151212880	5040	5040	5040	5040	0
346	20240503	153600	151212880	5040	5040	5040	5040	0
347	20240503	153500	151212880	5040	5040	5040	5040	0
348	20240503	153400	151212880	5040	5040	5040	5040	0
349	20240503	153300	151212880	5040	5040	5040	5040	0
350	20240503	153200	151212880	5040	5040	5040	5040	0
351	20240503	153100	151212880	5040	5040	5040	5040	0
352	20240503	153000	151212880	5040	5040	5040	5040	1425
353	20240503	152900	144030880	5030	5030	5030	5030	0
354	20240503	152800	144030880	5030	5030	5030	5030	0
355	20240503	152700	144030880	5030	5030	5030	5030	0
356	20240503	152600	144030880	5030	5030	5030	5030	0
357	20240503	152500	144030880	5030	5030	5030	5030	0
358	20240503	152400	144030880	5030	5030	5030	5030	0
359	20240503	152300	144030880	5030	5030	5030	5030	0
360	20240503	152200	144030880	5030	5030	5030	5030	0
361	20240503	152100	144030880	5030	5030	5030	5030	0
362	20240503	152000	144030880	5030	5030	5030	5030	0
363	20240503	151900	144030880	5030	5030	5030	5000	58
364	20240503	151800	143740280	5000	5000	5000	5000	108
365	20240503	151700	143200280	5020	5020	5020	5020	1002
366	20240503	151600	138170240	5000	5000	5000	5000	1
367	20240503	151500	138165240	5030	5030	5030	5030	2
368	20240503	151400	138155180	5000	5000	5000	5000	130
369	20240503	151300	137505180	5030	5030	5030	5030	0
370	20240503	151200	137505180	5030	5010	5030	5010	25
371	20240503	151100	137379870	5030	5030	5030	5030	11
372	20240503	151000	137324540	5030	5030	5030	5030	3
373	20240503	150900	137309450	5010	5010	5010	5010	0
374	20240503	150800	137309450	5010	5010	5010	5010	200
375	20240503	150700	136307450	5000	5000	5000	5000	8
376	20240503	150600	136267450	5000	5000	5000	5000	0
377	20240503	150500	136267450	5000	5000	5000	5000	5
378	20240503	150400	136242450	5000	5010	5010	5000	249
379	20240503	150300	134997360	5010	5010	5010	5010	1
380	20240503	150200	134992350	5040	5040	5040	5040	0
381	20240503	150100	134992350	5040	5020	5040	5010	39
382	20240503	150000	134796680	5040	5040	5040	5040	12
383	20240503	145900	134736200	5020	5040	5040	5020	40
384	20240503	145800	134535000	5040	5040	5040	5040	0
385	20240503	145700	134535000	5040	5020	5040	5020	700
386	20240503	145600	131013580	5020	5000	5020	5000	12
387	20240503	145500	130953420	5000	5000	5000	5000	507
388	20240503	145400	128418420	5000	5000	5000	5000	0
389	20240503	145300	128418420	5000	5000	5000	5000	209
390	20240503	145200	127373420	5000	5000	5000	5000	0
391	20240503	145100	127373420	5000	5000	5000	5000	3
392	20240503	145000	127358420	5010	5010	5010	5010	0
393	20240503	144900	127358420	5010	5010	5010	5010	0
394	20240503	144800	127358420	5010	5010	5010	5010	0
395	20240503	144700	127358420	5010	5010	5010	5010	35
396	20240503	144600	127183070	5010	5010	5010	5010	0
397	20240503	144500	127183070	5010	5010	5010	5010	1
398	20240503	144400	127178060	5010	5010	5010	5010	15
399	20240503	144300	127102910	5010	5010	5010	5010	5
400	20240503	144200	127077860	5010	5010	5010	5010	22
401	20240503	144100	126967640	5030	5030	5030	5030	3
402	20240503	144000	126952550	5000	5000	5000	5000	0
403	20240503	143900	126952550	5000	5000	5000	5000	413
404	20240503	143800	124887550	5000	5000	5000	5000	220
405	20240503	143700	123787550	5000	5000	5000	5000	0
406	20240503	143600	123787550	5000	5000	5000	5000	10
407	20240503	143500	123737550	5000	5000	5000	5000	0
408	20240503	143400	123737550	5000	5000	5000	5000	0
409	20240503	143300	123737550	5000	5000	5000	5000	0
410	20240503	143200	123737550	5000	5000	5000	5000	0
411	20240503	143100	123737550	5000	5000	5000	5000	0
412	20240503	143000	123737550	5000	5000	5000	5000	1
413	20240503	142900	123732550	4980	4980	4980	4980	2
414	20240503	142800	123722590	5000	5000	5000	5000	0
415	20240503	142700	123722590	5000	5000	5000	5000	0
416	20240503	142600	123722590	5000	5000	5000	5000	2
417	20240503	142500	123712590	4995	4995	4995	4995	12
418	20240503	142400	123652650	4995	4975	4995	4975	42
419	20240503	142300	123443660	4975	4975	4975	4975	26
420	20240503	142200	123314310	4970	4970	4970	4970	0
421	20240503	142100	123314310	4970	4970	4970	4970	0
422	20240503	142000	123314310	4970	4975	5000	4970	117
423	20240503	141900	122730520	4975	4975	4975	4975	23
424	20240503	141800	122616095	4975	4975	4975	4975	25
425	20240503	141700	122491720	4980	4980	4980	4980	7
426	20240503	141600	122456860	4980	4980	4980	4975	127
427	20240503	141500	121824700	4970	4970	4970	4970	3
428	20240503	141400	121809790	4990	4990	4990	4990	0
429	20240503	141300	121809790	4990	4990	4990	4990	0
430	20240503	141200	121809790	4990	4990	4990	4990	0
431	20240503	141100	121809790	4990	4990	4990	4990	50
432	20240503	141000	121560290	4990	4990	4990	4990	0
433	20240503	140900	121560290	4990	4990	4990	4990	0
434	20240503	140800	121560290	4990	4990	4990	4990	0
435	20240503	140700	121560290	4990	4990	4990	4990	2
436	20240503	140600	121550310	4990	4980	4990	4980	13
437	20240503	140500	121485560	4975	4970	4975	4970	9
438	20240503	140400	121440810	4980	4990	4990	4970	105
439	20240503	140300	120917505	4990	4990	4990	4990	2
440	20240503	140200	120907525	4995	5000	5000	4995	64
441	20240503	140100	120587830	5000	5010	5010	5000	60
442	20240503	140000	120287490	5010	5010	5010	5010	1
443	20240503	135900	120282480	5040	5030	5040	5030	330
444	20240503	135800	118621030	5050	5050	5050	5050	297
445	20240503	135700	117121180	5050	5050	5050	5050	50
446	20240503	135600	116868680	5050	5040	5050	5040	962
447	20240503	135500	112010770	5040	5040	5040	5040	7
448	20240503	135400	111975490	5040	5030	5040	5030	253
449	20240503	135300	110700740	5020	5020	5020	5020	22
450	20240503	135200	110590300	5020	5020	5020	5020	91
451	20240503	135100	110133480	5020	5010	5020	5010	109
452	20240503	135000	109586380	5020	5020	5020	5020	0
453	20240503	134900	109586380	5020	5010	5020	5010	66
454	20240503	134800	109255700	5030	5030	5030	5030	0
455	20240503	134700	109255700	5030	5030	5030	5030	0
456	20240503	134600	109255700	5030	5030	5050	5030	1172
457	20240503	134500	103359530	5030	4980	5030	4980	5621
458	20240503	134400	75242785	4980	4975	4980	4960	798
459	20240503	134300	71271605	4980	4980	4980	4980	0
460	20240503	134200	71271605	4980	4980	4980	4980	0
461	20240503	134100	71271605	4980	4980	4980	4980	0
462	20240503	134000	71271605	4980	4980	4980	4980	0
463	20240503	133900	71271605	4980	4980	4980	4980	0
464	20240503	133800	71271605	4980	4980	4980	4980	9
465	20240503	133700	71226785	4980	4980	4980	4980	1
466	20240503	133600	71221805	4980	4980	4980	4980	0
467	20240503	133500	71221805	4980	4980	4980	4980	0
468	20240503	133400	71221805	4980	4980	4980	4980	0
469	20240503	133300	71221805	4980	4980	4980	4980	0
470	20240503	133200	71221805	4980	4980	4980	4980	0
471	20240503	133100	71221805	4980	4980	4980	4980	2
472	20240503	133000	71211845	4955	4965	4965	4955	208
473	20240503	132900	70180255	4960	4960	4960	4960	0
474	20240503	132800	70180255	4960	4975	4975	4960	164
475	20240503	132700	69364565	4975	4975	4975	4975	0
476	20240503	132600	69364565	4975	4975	4975	4975	0
477	20240503	132500	69364565	4975	4975	4975	4975	1
478	20240503	132400	69359590	4960	4960	4960	4960	0
479	20240503	132300	69359590	4960	4960	4960	4960	0
480	20240503	132200	69359590	4960	4960	4960	4960	0
481	20240503	132100	69359590	4960	4980	4980	4960	69
482	20240503	132000	69016080	4960	4980	4980	4960	245
483	20240503	131900	67796880	4980	4980	4980	4980	181
484	20240503	131800	66895500	4980	4980	4980	4980	80
485	20240503	131700	66497100	4980	4980	4980	4980	0
486	20240503	131600	66497100	4980	4980	4980	4980	40
487	20240503	131500	66297900	4985	4985	4985	4985	1
488	20240503	131400	66292915	4985	4980	4985	4980	56
489	20240503	131300	66014025	4980	4980	4980	4980	0
490	20240503	131200	66014025	4980	4980	4980	4980	2
491	20240503	131100	66004065	4985	4985	4985	4985	0
492	20240503	131000	66004065	4985	4985	4985	4985	0
493	20240503	130900	66004065	4985	4985	4985	4985	0
494	20240503	130800	66004065	4985	4985	4985	4985	0
495	20240503	130700	66004065	4985	4985	4985	4985	0
496	20240503	130600	66004065	4985	4985	4985	4985	0
497	20240503	130500	66004065	4985	4985	4985	4985	0
498	20240503	130400	66004065	4985	4985	4985	4985	0
499	20240503	130300	66004065	4985	4985	4985	4985	101
500	20240503	130200	65500580	4980	4980	4980	4980	1
501	20240503	130100	65495600	4980	4980	4980	4980	3
502	20240503	130000	65480660	4975	4970	4975	4970	2
503	20240503	125900	65470715	4970	4950	4970	4950	69
504	20240503	125800	65128165	4970	4970	4970	4970	0
505	20240503	125700	65128165	4970	4970	4970	4970	0
506	20240503	125600	65128165	4970	4970	4970	4970	2
507	20240503	125500	65118225	4945	4975	4975	4945	102
508	20240503	125400	64613300	4975	4975	4975	4975	0
509	20240503	125300	64613300	4975	4975	4975	4975	0
510	20240503	125200	64613300	4975	4975	4975	4975	5
511	20240503	125100	64588425	4970	4955	4970	4955	802
512	20240503	125000	60608450	4950	4950	4950	4950	5
513	20240503	124900	60583700	4955	4955	4955	4955	0
514	20240503	124800	60583700	4955	4955	4955	4955	0
515	20240503	124700	60583700	4955	4955	4955	4955	29
516	20240503	124600	60440005	4955	4955	4955	4955	58
517	20240503	124500	60152615	4955	4955	4955	4955	23
518	20240503	124400	60038650	4960	4960	4960	4960	0
519	20240503	124300	60038650	4960	4960	4960	4960	2
520	20240503	124200	60028730	4960	4960	4960	4960	0
521	20240503	124100	60028730	4960	4960	4960	4960	0
522	20240503	124000	60028730	4960	4960	4960	4960	10
523	20240503	123900	59979130	4955	4955	4955	4955	26
524	20240503	123800	59850300	4950	4950	4950	4950	100
525	20240503	123700	59355300	4960	4960	4960	4960	0
526	20240503	123600	59355300	4960	4955	4960	4955	5
527	20240503	123500	59330510	4960	4960	4960	4960	0
528	20240503	123400	59330510	4960	4960	4960	4960	0
529	20240503	123300	59330510	4960	4960	4960	4960	0
530	20240503	123200	59330510	4960	4960	4960	4960	0
531	20240503	123100	59330510	4960	4960	4960	4960	0
532	20240503	123000	59330510	4960	4960	4960	4960	0
533	20240503	122900	59330510	4960	4945	4960	4945	45
534	20240503	122800	59107835	4950	4945	4950	4945	370
535	20240503	122700	57276395	4945	4945	4945	4945	0
536	20240503	122600	57276395	4945	4945	4945	4945	130
537	20240503	122500	56633545	4945	4945	4945	4945	0
538	20240503	122400	56633545	4945	4945	4945	4945	0
539	20240503	122300	56633545	4945	4940	4945	4940	151
540	20240503	122200	55887015	4930	4930	4930	4930	0
541	20240503	122100	55887015	4930	4945	4945	4930	156
542	20240503	122000	55117420	4935	4935	4935	4935	1
543	20240503	121900	55112485	4945	4945	4945	4945	0
544	20240503	121800	55112485	4945	4945	4945	4945	0
545	20240503	121700	55112485	4945	4945	4945	4945	0
546	20240503	121600	55112485	4945	4945	4945	4945	1
547	20240503	121500	55107540	4950	4950	4950	4950	0
548	20240503	121400	55107540	4950	4950	4950	4950	0
549	20240503	121300	55107540	4950	4950	4950	4950	0
550	20240503	121200	55107540	4950	4950	4950	4950	4
551	20240503	121100	55087740	4950	4950	4950	4950	0
552	20240503	121000	55087740	4950	4950	4950	4950	0
553	20240503	120900	55087740	4950	4950	4950	4950	1
554	20240503	120800	55082790	4930	4930	4930	4930	0
555	20240503	120700	55082790	4930	4930	4930	4930	0
556	20240503	120600	55082790	4930	4930	4930	4930	0
557	20240503	120500	55082790	4930	4930	4930	4930	0
558	20240503	120400	55082790	4930	4930	4930	4930	0
559	20240503	120300	55082790	4930	4930	4930	4930	0
560	20240503	120200	55082790	4930	4930	4930	4930	0
561	20240503	120100	55082790	4930	4930	4930	4930	3
562	20240503	120000	55068000	4945	4945	4945	4945	0
563	20240503	115900	55068000	4945	4945	4945	4945	0
564	20240503	115800	55068000	4945	4945	4945	4945	0
565	20240503	115700	55068000	4945	4945	4945	4945	50
566	20240503	115600	54820750	4945	4945	4945	4945	0
567	20240503	115500	54820750	4945	4945	4945	4945	1
568	20240503	115400	54815805	4930	4930	4930	4930	0
569	20240503	115300	54815805	4930	4930	4930	4930	13
570	20240503	115200	54751715	4945	4945	4945	4945	155
571	20240503	115100	53985240	4945	4945	4945	4945	0
572	20240503	115000	53985240	4945	4945	4945	4945	0
573	20240503	114900	53985240	4945	4945	4945	4945	8
574	20240503	114800	53945680	4935	4935	4935	4935	0
575	20240503	114700	53945680	4935	4935	4935	4935	0
576	20240503	114600	53945680	4935	4935	4935	4935	2
577	20240503	114500	53935810	4935	4935	4935	4935	0
578	20240503	114400	53935810	4935	4935	4935	4935	14
579	20240503	114300	53866720	4925	4925	4925	4925	1
580	20240503	114200	53861795	4925	4925	4925	4925	0
581	20240503	114100	53861795	4925	4925	4925	4925	50
582	20240503	114000	53615545	4920	4920	4920	4920	0
583	20240503	113900	53615545	4920	4920	4920	4920	0
584	20240503	113800	53615545	4920	4920	4920	4920	0
585	20240503	113700	53615545	4920	4920	4920	4920	0
586	20240503	113600	53615545	4920	4920	4920	4920	0
587	20240503	113500	53615545	4920	4920	4920	4920	3
588	20240503	113400	53600785	4920	4920	4920	4920	19
589	20240503	113300	53507305	4920	4920	4920	4920	0
590	20240503	113200	53507305	4920	4920	4920	4920	0
591	20240503	113100	53507305	4920	4920	4920	4920	24
592	20240503	113000	53389225	4925	4925	4925	4925	176
593	20240503	112900	52522425	4925	4925	4925	4925	0
594	20240503	112800	52522425	4925	4925	4925	4925	0
595	20240503	112700	52522425	4925	4925	4925	4925	0
596	20240503	112600	52522425	4925	4925	4925	4925	11
597	20240503	112500	52468250	4925	4925	4925	4925	34
598	20240503	112400	52300800	4935	4935	4935	4935	0
599	20240503	112300	52300800	4935	4935	4935	4935	1
600	20240503	112200	52295865	4925	4925	4925	4925	99
601	20240503	112100	51808290	4925	4925	4925	4925	320
602	20240503	112000	50232290	4925	4925	4925	4925	1
603	20240503	111900	50227365	4925	4925	4925	4925	4
604	20240503	111800	50207665	4925	4925	4925	4925	8
605	20240503	111700	50168265	4925	4930	4930	4925	107
606	20240503	111600	49641090	4930	4930	4930	4930	0
607	20240503	111500	49641090	4930	4930	4930	4930	100
608	20240503	111400	49148090	4945	4945	4945	4945	39
609	20240503	111300	48955235	4945	4945	4945	4945	0
610	20240503	111200	48955235	4945	4945	4945	4945	0
611	20240503	111100	48955235	4945	4925	4945	4925	345
612	20240503	111000	47254830	4945	4945	4945	4945	118
613	20240503	110900	46671320	4925	4925	4925	4925	0
614	20240503	110800	46671320	4925	4925	4925	4925	0
615	20240503	110700	46671320	4925	4920	5000	4920	1464
616	20240503	110600	39397535	4910	4910	4910	4910	101
617	20240503	110500	38901625	4900	4900	4900	4900	1
618	20240503	110400	38896725	4900	4900	4900	4900	0
619	20240503	110300	38896725	4900	4900	4900	4900	0
620	20240503	110200	38896725	4900	4900	4900	4900	3
621	20240503	110100	38882025	4900	4900	4900	4900	0
622	20240503	110000	38882025	4900	4900	4900	4900	0
623	20240503	105900	38882025	4900	4900	4900	4900	6
624	20240503	105800	38852625	4900	4900	4900	4900	0
625	20240503	105700	38852625	4900	4900	4900	4900	1
626	20240503	105600	38847725	4890	4890	4890	4890	0
627	20240503	105500	38847725	4890	4890	4890	4890	1
628	20240503	105400	38842835	4900	4900	4900	4900	0
629	20240503	105300	38842835	4900	4900	4900	4900	0
630	20240503	105200	38842835	4900	4900	4900	4900	0
631	20240503	105100	38842835	4900	4900	4900	4900	0
632	20240503	105000	38842835	4900	4900	4900	4900	0
633	20240503	104900	38842835	4900	4900	4900	4900	0
634	20240503	104800	38842835	4900	4900	4900	4900	0
635	20240503	104700	38842835	4900	4900	4900	4900	0
636	20240503	104600	38842835	4900	4900	4900	4900	0
637	20240503	104500	38842835	4900	4900	4900	4900	0
638	20240503	104400	38842835	4900	4900	4900	4900	0
639	20240503	104300	38842835	4900	4900	4900	4900	0
640	20240503	104200	38842835	4900	4900	4900	4900	0
641	20240503	104100	38842835	4900	4900	4900	4900	0
642	20240503	104000	38842835	4900	4900	4900	4900	0
643	20240503	103900	38842835	4900	4900	4900	4900	0
644	20240503	103800	38842835	4900	4900	4900	4900	3
645	20240503	103700	38828135	4900	4900	4900	4900	1
646	20240503	103600	38823235	4880	4880	4880	4880	0
647	20240503	103500	38823235	4880	4890	4890	4880	20
648	20240503	103400	38725530	4910	4910	4910	4910	0
649	20240503	103300	38725530	4910	4910	4910	4910	0
650	20240503	103200	38725530	4910	4910	4910	4910	0
651	20240503	103100	38725530	4910	4910	4910	4910	1
652	20240503	103000	38720620	4890	4890	4890	4890	39
653	20240503	102900	38529910	4910	4910	4910	4910	0
654	20240503	102800	38529910	4910	4910	4910	4910	64
655	20240503	102700	38215670	4875	4875	4875	4875	0
656	20240503	102600	38215670	4875	4900	4900	4875	193
657	20240503	102500	37272295	4920	4920	4920	4920	0
658	20240503	102400	37272295	4920	4920	4920	4920	0
659	20240503	102300	37272295	4920	4920	4920	4920	0
660	20240503	102200	37272295	4920	4920	4920	4920	0
661	20240503	102100	37272295	4920	4920	4920	4920	0
662	20240503	102000	37272295	4920	4920	4920	4920	0
663	20240503	101900	37272295	4920	4920	4920	4920	5
664	20240503	101800	37247695	4920	4920	4920	4920	0
665	20240503	101700	37247695	4920	4920	4920	4920	0
666	20240503	101600	37247695	4920	4920	4920	4920	6
667	20240503	101500	37218175	4915	4915	4915	4915	2
668	20240503	101400	37208345	4915	4915	4915	4915	17
669	20240503	101300	37124790	4910	4910	4910	4910	2
670	20240503	101200	37114970	4910	4910	4910	4910	34
671	20240503	101100	36948030	4910	4910	4910	4910	0
672	20240503	101000	36948030	4910	4900	4910	4900	24
673	20240503	100900	36830420	4910	4910	4910	4910	0
674	20240503	100800	36830420	4910	4910	4910	4910	0
675	20240503	100700	36830420	4910	4910	4910	4910	0
676	20240503	100600	36830420	4910	4910	4910	4910	0
677	20240503	100500	36830420	4910	4910	4910	4910	1
678	20240503	100400	36825510	4910	4910	4910	4910	0
679	20240503	100300	36825510	4910	4910	4910	4910	0
680	20240503	100200	36825510	4910	4910	4910	4910	0
681	20240503	100100	36825510	4910	4910	4910	4910	0
682	20240503	100000	36825510	4910	4910	4910	4910	0
683	20240503	095900	36825510	4910	4910	4910	4910	0
684	20240503	095800	36825510	4910	4910	4910	4910	0
685	20240503	095700	36825510	4910	4910	4910	4910	0
686	20240503	095600	36825510	4910	4910	4910	4910	2
687	20240503	095500	36815690	4910	4910	4910	4910	0
688	20240503	095400	36815690	4910	4910	4910	4910	7
689	20240503	095300	36781320	4910	4910	4910	4910	0
690	20240503	095200	36781320	4910	4910	4910	4910	0
691	20240503	095100	36781320	4910	4910	4910	4910	0
692	20240503	095000	36781320	4910	4910	4910	4910	0
693	20240503	094900	36781320	4910	4910	4910	4910	1
694	20240503	094800	36776410	4905	4905	4905	4905	68
695	20240503	094700	36442870	4905	4905	4905	4905	0
696	20240503	094600	36442870	4905	4905	4905	4905	1
697	20240503	094500	36437965	4900	4895	4900	4895	235
698	20240503	094400	35286470	4900	4900	4900	4900	10
699	20240503	094300	35237470	4900	4900	4900	4900	0
700	20240503	094200	35237470	4900	4900	4900	4900	0
701	20240503	094100	35237470	4900	4900	4900	4900	3
702	20240503	094000	35222770	4900	4895	4900	4895	35
703	20240503	093900	35051280	4895	4895	4895	4895	64
704	20240503	093800	34738000	4895	4895	4895	4895	2
705	20240503	093700	34728210	4880	4880	4880	4880	662
706	20240503	093600	31497650	4880	4885	4885	4880	500
707	20240503	093500	29057640	4895	4895	4895	4895	0
708	20240503	093400	29057640	4895	4895	4895	4895	1
709	20240503	093300	29052745	4890	4890	4890	4890	0
710	20240503	093200	29052745	4890	4890	4890	4890	1223
711	20240503	093100	23072275	4890	4890	4890	4890	141
712	20240503	093000	22382785	4890	4890	4905	4890	3
713	20240503	092900	22368100	4890	4895	4895	4890	436
714	20240503	092800	20234955	4905	4905	4905	4905	20
715	20240503	092700	20136855	4915	4915	4915	4915	0
716	20240503	092600	20136855	4915	4915	4915	4915	0
717	20240503	092500	20136855	4915	4915	4915	4915	0
718	20240503	092400	20136855	4915	4915	4915	4915	1
719	20240503	092300	20131940	4890	4890	4890	4890	1
720	20240503	092200	20127050	4890	4890	4890	4890	105
721	20240503	092100	19613600	4890	4890	4890	4890	31
722	20240503	092000	19462010	4890	4890	4890	4890	0
723	20240503	091900	19462010	4890	4890	4890	4890	1008
724	20240503	091800	14532890	4915	4915	4915	4915	1
725	20240503	091700	14527975	4915	4915	4915	4915	1
726	20240503	091600	14523060	4915	4915	4915	4915	1
727	20240503	091500	14518145	4915	4915	4915	4915	0
728	20240503	091400	14518145	4915	4915	4915	4915	1
729	20240503	091300	14513230	4890	4920	4920	4890	772
730	20240503	091200	10735085	4920	4920	4920	4920	20
731	20240503	091100	10636685	4925	4925	4925	4925	0
732	20240503	091000	10636685	4925	4925	4925	4925	0
733	20240503	090900	10636685	4925	4925	4925	4925	1
734	20240503	090800	10631760	4905	4910	4910	4905	64
735	20240503	090700	10317590	4920	4920	4920	4920	200
736	20240503	090600	9333590	4920	4910	4920	4910	20
737	20240503	090500	9235220	4920	4920	4920	4910	206
738	20240503	090400	8222725	4920	4955	4955	4920	15
739	20240503	090300	8148890	4905	4905	4905	4905	0
740	20240503	090200	8148890	4905	4915	4915	4905	186
741	20240503	090100	7235265	4975	4975	4975	4975	42
742	20240503	090000	7026315	4945	5000	5000	4945	1414