KissMeData/003010/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182300	179521335	5030	5030	5030	5030	555
3	20250502	182200	179521335	5030	5030	5030	5030	0
4	20250502	182100	179521335	5030	5030	5030	5030	0
5	20250502	182000	179521335	5030	5030	5030	5030	0
6	20250502	181900	179521335	5030	5030	5030	5030	0
7	20250502	181800	179521335	5030	5030	5030	5030	0
8	20250502	181700	179521335	5030	5030	5030	5030	0
9	20250502	181600	179521335	5030	5030	5030	5030	0
10	20250502	181500	179521335	5030	5030	5030	5030	0
11	20250502	181400	179521335	5030	5030	5030	5030	0
12	20250502	181300	179521335	5030	5030	5030	5030	0
13	20250502	181200	179521335	5030	5030	5030	5030	0
14	20250502	181100	179521335	5030	5030	5030	5030	0
15	20250502	181000	179521335	5030	5030	5030	5030	0
16	20250502	180900	179521335	5030	5030	5030	5030	0
17	20250502	180800	179521335	5030	5030	5030	5030	0
18	20250502	180700	179521335	5030	5030	5030	5030	0
19	20250502	180600	179521335	5030	5030	5030	5030	0
20	20250502	180500	179521335	5030	5030	5030	5030	0
21	20250502	180400	179521335	5030	5030	5030	5030	0
22	20250502	180300	179521335	5030	5030	5030	5030	0
23	20250502	180200	179521335	5030	5030	5030	5030	0
24	20250502	180100	179521335	5030	5030	5030	5030	0
25	20250502	180000	179521335	5030	5030	5030	5030	0
26	20250502	175900	179521335	5030	5030	5030	5030	0
27	20250502	175800	179521335	5030	5030	5030	5030	0
28	20250502	175700	179521335	5030	5030	5030	5030	0
29	20250502	175600	179521335	5030	5030	5030	5030	0
30	20250502	175500	179521335	5030	5030	5030	5030	0
31	20250502	175400	179521335	5030	5030	5030	5030	0
32	20250502	175300	179521335	5030	5030	5030	5030	555
33	20250502	175200	179521335	5030	5030	5030	5030	0
34	20250502	175100	179521335	5030	5030	5030	5030	0
35	20250502	175000	179521335	5030	5030	5030	5030	0
36	20250502	174900	179521335	5030	5030	5030	5030	0
37	20250502	174800	179521335	5030	5030	5030	5030	0
38	20250502	174700	179521335	5030	5030	5030	5030	0
39	20250502	174600	179521335	5030	5030	5030	5030	0
40	20250502	174500	179521335	5030	5030	5030	5030	0
41	20250502	174400	179521335	5030	5030	5030	5030	0
42	20250502	174300	179521335	5030	5030	5030	5030	0
43	20250502	174200	179521335	5030	5030	5030	5030	0
44	20250502	174100	179521335	5030	5030	5030	5030	0
45	20250502	174000	179521335	5030	5030	5030	5030	0
46	20250502	173900	179521335	5030	5030	5030	5030	0
47	20250502	173800	179521335	5030	5030	5030	5030	0
48	20250502	173700	179521335	5030	5030	5030	5030	0
49	20250502	173600	179521335	5030	5030	5030	5030	0
50	20250502	173500	179521335	5030	5030	5030	5030	0
51	20250502	173400	179521335	5030	5030	5030	5030	0
52	20250502	173300	179521335	5030	5030	5030	5030	0
53	20250502	173200	179521335	5030	5030	5030	5030	0
54	20250502	173100	179521335	5030	5030	5030	5030	0
55	20250502	173000	179521335	5030	5030	5030	5030	0
56	20250502	172900	179521335	5030	5030	5030	5030	0
57	20250502	172800	179521335	5030	5030	5030	5030	0
58	20250502	172700	179521335	5030	5030	5030	5030	0
59	20250502	172600	179521335	5030	5030	5030	5030	0
60	20250502	172500	179521335	5030	5030	5030	5030	0
61	20250502	172400	179521335	5030	5030	5030	5030	0
62	20250502	172300	179521335	5030	5030	5030	5030	555
63	20250502	172200	179521335	5030	5030	5030	5030	0
64	20250502	172100	179521335	5030	5030	5030	5030	0
65	20250502	172000	179521335	5030	5030	5030	5030	0
66	20250502	171900	179521335	5030	5030	5030	5030	0
67	20250502	171800	179521335	5030	5030	5030	5030	0
68	20250502	171700	179521335	5030	5030	5030	5030	0
69	20250502	171600	179521335	5030	5030	5030	5030	0
70	20250502	171500	179521335	5030	5030	5030	5030	0
71	20250502	171400	179521335	5030	5030	5030	5030	0
72	20250502	171300	179521335	5030	5030	5030	5030	0
73	20250502	171200	179521335	5030	5030	5030	5030	0
74	20250502	171100	179521335	5030	5030	5030	5030	0
75	20250502	171000	179521335	5030	5030	5030	5030	0
76	20250502	170900	179521335	5030	5030	5030	5030	0
77	20250502	170800	179521335	5030	5030	5030	5030	0
78	20250502	170700	179521335	5030	5030	5030	5030	0
79	20250502	170600	179521335	5030	5030	5030	5030	0
80	20250502	170500	179521335	5030	5030	5030	5030	0
81	20250502	170400	179521335	5030	5030	5030	5030	0
82	20250502	170300	179521335	5030	5030	5030	5030	0
83	20250502	170200	179521335	5030	5030	5030	5030	0
84	20250502	170100	179521335	5030	5030	5030	5030	0
85	20250502	170000	179521335	5030	5030	5030	5030	0
86	20250502	165900	179521335	5030	5030	5030	5030	0
87	20250502	165800	179521335	5030	5030	5030	5030	0
88	20250502	165700	179521335	5030	5030	5030	5030	0
89	20250502	165600	179521335	5030	5030	5030	5030	0
90	20250502	165500	179521335	5030	5030	5030	5030	0
91	20250502	165400	179521335	5030	5030	5030	5030	0
92	20250502	165300	179521335	5030	5030	5030	5030	555
93	20250502	165200	179521335	5030	5030	5030	5030	0
94	20250502	165100	179521335	5030	5030	5030	5030	0
95	20250502	165000	179521335	5030	5030	5030	5030	0
96	20250502	164900	179521335	5030	5030	5030	5030	0
97	20250502	164800	179521335	5030	5030	5030	5030	0
98	20250502	164700	179521335	5030	5030	5030	5030	0
99	20250502	164600	179521335	5030	5030	5030	5030	0
100	20250502	164500	179521335	5030	5030	5030	5030	0
101	20250502	164400	179521335	5030	5030	5030	5030	0
102	20250502	164300	179521335	5030	5030	5030	5030	0
103	20250502	164200	179521335	5030	5030	5030	5030	0
104	20250502	164100	179521335	5030	5030	5030	5030	0
105	20250502	164000	179521335	5030	5030	5030	5030	0
106	20250502	163900	179521335	5030	5030	5030	5030	0
107	20250502	163800	179521335	5030	5030	5030	5030	0
108	20250502	163700	179521335	5030	5030	5030	5030	0
109	20250502	163600	179521335	5030	5030	5030	5030	0
110	20250502	163500	179521335	5030	5030	5030	5030	0
111	20250502	163400	179521335	5030	5030	5030	5030	0
112	20250502	163300	179521335	5030	5030	5030	5030	0
113	20250502	163200	179521335	5030	5030	5030	5030	0
114	20250502	163100	179521335	5030	5030	5030	5030	0
115	20250502	163000	179521335	5030	5030	5030	5030	0
116	20250502	162900	179521335	5030	5030	5030	5030	0
117	20250502	162800	179521335	5030	5030	5030	5030	0
118	20250502	162700	179521335	5030	5030	5030	5030	0
119	20250502	162600	179521335	5030	5030	5030	5030	0
120	20250502	162500	179521335	5030	5030	5030	5030	0
121	20250502	162400	179521335	5030	5030	5030	5030	0
122	20250502	162300	179521335	5030	5030	5030	5030	555
123	20250502	162200	179521335	5030	5030	5030	5030	0
124	20250502	162100	179521335	5030	5030	5030	5030	0
125	20250502	162000	179521335	5030	5030	5030	5030	0
126	20250502	161900	179521335	5030	5030	5030	5030	0
127	20250502	161800	179521335	5030	5030	5030	5030	0
128	20250502	161700	179521335	5030	5030	5030	5030	0
129	20250502	161600	179521335	5030	5030	5030	5030	0
130	20250502	161500	179521335	5030	5030	5030	5030	0
131	20250502	161400	179521335	5030	5030	5030	5030	0
132	20250502	161300	179521335	5030	5030	5030	5030	0
133	20250502	161200	179521335	5030	5030	5030	5030	0
134	20250502	161100	179521335	5030	5030	5030	5030	0
135	20250502	161000	179521335	5030	5030	5030	5030	0
136	20250502	160900	179521335	5030	5030	5030	5030	0
137	20250502	160800	179521335	5030	5030	5030	5030	0
138	20250502	160700	179521335	5030	5030	5030	5030	0
139	20250502	160600	179521335	5030	5030	5030	5030	0
140	20250502	160500	179521335	5030	5030	5030	5030	0
141	20250502	160400	179521335	5030	5030	5030	5030	0
142	20250502	160300	179521335	5030	5030	5030	5030	0
143	20250502	160200	179521335	5030	5030	5030	5030	0
144	20250502	160100	179521335	5030	5030	5030	5030	0
145	20250502	160000	179521335	5030	5030	5030	5030	0
146	20250502	155900	179521335	5030	5030	5030	5030	0
147	20250502	155800	179521335	5030	5030	5030	5030	0
148	20250502	155700	179521335	5030	5030	5030	5030	0
149	20250502	155600	179521335	5030	5030	5030	5030	0
150	20250502	155500	179521335	5030	5030	5030	5030	0
151	20250502	155400	179521335	5030	5030	5030	5030	0
152	20250502	155300	179521335	5030	5030	5030	5030	555
153	20250502	155200	179521335	5030	5030	5030	5030	0
154	20250502	155100	179521335	5030	5030	5030	5030	0
155	20250502	155000	179521335	5030	5030	5030	5030	0
156	20250502	154900	179521335	5030	5030	5030	5030	0
157	20250502	154800	179521335	5030	5030	5030	5030	0
158	20250502	154700	179521335	5030	5030	5030	5030	0
159	20250502	154600	179521335	5030	5030	5030	5030	0
160	20250502	154500	179521335	5030	5030	5030	5030	0
161	20250502	154400	179521335	5030	5030	5030	5030	0
162	20250502	154300	179521335	5030	5030	5030	5030	0
163	20250502	154200	179521335	5030	5030	5030	5030	0
164	20250502	154100	179521335	5030	5030	5030	5030	0
165	20250502	154000	179521335	5030	5030	5030	5030	0
166	20250502	153900	179521335	5030	5030	5030	5030	0
167	20250502	153800	179521335	5030	5030	5030	5030	0
168	20250502	153700	179521335	5030	5030	5030	5030	0
169	20250502	153600	179521335	5030	5030	5030	5030	0
170	20250502	153500	179521335	5030	5030	5030	5030	0
171	20250502	153400	179521335	5030	5030	5030	5030	0
172	20250502	153300	179521335	5030	5030	5030	5030	0
173	20250502	153200	179521335	5030	5030	5030	5030	0
174	20250502	153100	179521335	5030	5030	5030	5030	0
175	20250502	153000	179521335	5030	5030	5030	5030	555
176	20250502	152900	176729685	5030	5030	5030	5030	0
177	20250502	152800	176729685	5030	5030	5030	5030	0
178	20250502	152700	176729685	5030	5030	5030	5030	0
179	20250502	152600	176729685	5030	5030	5030	5030	0
180	20250502	152500	176729685	5030	5030	5030	5030	0
181	20250502	152400	176729685	5030	5030	5030	5030	0
182	20250502	152300	176729685	5030	5030	5030	5030	0
183	20250502	152200	176729685	5030	5030	5030	5030	0
184	20250502	152100	176729685	5030	5030	5030	5030	0
185	20250502	152000	176729685	5030	5030	5030	5030	0
186	20250502	151900	176729685	5030	5030	5030	5030	2
187	20250502	151800	176719625	5030	5030	5030	5030	1
188	20250502	151700	176714595	5030	5030	5030	5030	1
189	20250502	151600	176709565	5020	5020	5020	5020	0
190	20250502	151500	176709565	5020	5030	5040	5020	148
191	20250502	151400	175966575	5030	5030	5030	5030	0
192	20250502	151300	175966575	5030	5030	5030	5030	0
193	20250502	151200	175966575	5030	5030	5030	5030	0
194	20250502	151100	175966575	5030	5030	5030	5030	1
195	20250502	151000	175961545	5020	5020	5020	5020	0
196	20250502	150900	175961545	5020	5020	5020	5020	50
197	20250502	150800	175710545	5020	5020	5020	5020	0
198	20250502	150700	175710545	5020	5020	5020	5020	1
199	20250502	150600	175705525	5020	5020	5020	5020	0
200	20250502	150500	175705525	5020	5020	5020	5020	0
201	20250502	150400	175705525	5020	5020	5020	5020	0
202	20250502	150300	175705525	5020	5030	5030	5020	2543
203	20250502	150200	162925205	5040	5040	5040	5040	0
204	20250502	150100	162925205	5040	5040	5040	5040	200
205	20250502	150000	161917205	5030	5030	5030	5030	0
206	20250502	145900	161917205	5030	5030	5030	5030	0
207	20250502	145800	161917205	5030	5030	5030	5030	0
208	20250502	145700	161917205	5030	5030	5030	5030	0
209	20250502	145600	161917205	5030	5030	5030	5030	371
210	20250502	145500	160051075	5040	5040	5040	5040	277
211	20250502	145400	158654995	5050	5050	5050	5050	0
212	20250502	145300	158654995	5050	5050	5050	5050	0
213	20250502	145200	158654995	5050	5050	5050	5050	1
214	20250502	145100	158649945	5040	5040	5040	5040	10
215	20250502	145000	158599545	5040	5040	5040	5040	0
216	20250502	144900	158599545	5040	5040	5040	5040	1
217	20250502	144800	158594505	5040	5040	5040	5040	0
218	20250502	144700	158594505	5040	5040	5040	5040	0
219	20250502	144600	158594505	5040	5040	5040	5040	396
220	20250502	144500	156598665	5040	5040	5040	5040	10
221	20250502	144400	156548265	5040	5040	5040	5040	0
222	20250502	144300	156548265	5040	5040	5040	5040	0
223	20250502	144200	156548265	5040	5040	5040	5040	0
224	20250502	144100	156548265	5040	5040	5040	5040	0
225	20250502	144000	156548265	5040	5040	5040	5040	0
226	20250502	143900	156548265	5040	5040	5040	5040	383
227	20250502	143800	154617945	5030	5030	5030	5030	0
228	20250502	143700	154617945	5030	5030	5030	5030	0
229	20250502	143600	154617945	5030	5030	5030	5030	0
230	20250502	143500	154617945	5030	5030	5030	5030	20
231	20250502	143400	154517345	5030	5030	5030	5030	0
232	20250502	143300	154517345	5030	5030	5030	5030	0
233	20250502	143200	154517345	5030	5030	5030	5030	0
234	20250502	143100	154517345	5030	5030	5030	5030	0
235	20250502	143000	154517345	5030	5030	5030	5030	25
236	20250502	142900	154391595	5050	5040	5050	5040	1089
237	20250502	142800	148898595	5030	5030	5030	5030	0
238	20250502	142700	148898595	5030	5030	5030	5030	0
239	20250502	142600	148898595	5030	5030	5030	5030	30
240	20250502	142500	148747695	5030	5030	5030	5030	6
241	20250502	142400	148717515	5040	5040	5040	5040	1
242	20250502	142300	148712475	5030	5030	5030	5030	0
243	20250502	142200	148712475	5030	5030	5030	5030	200
244	20250502	142100	147706475	5040	5040	5040	5040	3
245	20250502	142000	147691355	5040	5040	5040	5040	4
246	20250502	141900	147671195	5040	5040	5040	5040	2
247	20250502	141800	147661115	5040	5040	5040	5040	0
248	20250502	141700	147661115	5040	5040	5040	5040	0
249	20250502	141600	147661115	5040	5040	5040	5040	2246
250	20250502	141500	136341275	5030	5030	5030	5030	0
251	20250502	141400	136341275	5030	5030	5030	5030	800
252	20250502	141300	132317275	5040	5040	5040	5040	0
253	20250502	141200	132317275	5040	5040	5040	5040	672
254	20250502	141100	128930395	5040	5040	5040	5040	1
255	20250502	141000	128925355	5040	5040	5040	5040	0
256	20250502	140900	128925355	5040	5040	5040	5040	1
257	20250502	140800	128920315	5040	5040	5040	5040	0
258	20250502	140700	128920315	5040	5040	5040	5040	52
259	20250502	140600	128658235	5040	5040	5040	5040	0
260	20250502	140500	128658235	5040	5040	5040	5040	0
261	20250502	140400	128658235	5040	5040	5040	5040	0
262	20250502	140300	128658235	5040	5040	5040	5040	0
263	20250502	140200	128658235	5040	5040	5040	5040	2
264	20250502	140100	128648155	5020	5020	5020	5020	0
265	20250502	140000	128648155	5020	5020	5020	5020	0
266	20250502	135900	128648155	5020	5020	5020	5020	20
267	20250502	135800	128547755	5040	5040	5040	5040	0
268	20250502	135700	128547755	5040	5040	5040	5040	1
269	20250502	135600	128542715	5020	5020	5020	5020	0
270	20250502	135500	128542715	5020	5020	5020	5020	0
271	20250502	135400	128542715	5020	5020	5020	5020	0
272	20250502	135300	128542715	5020	5020	5020	5020	1
273	20250502	135200	128537695	5040	5030	5040	5030	828
274	20250502	135100	124372845	5030	5030	5030	5030	0
275	20250502	135000	124372845	5030	5030	5030	5030	69
276	20250502	134900	124025775	5030	5030	5030	5030	256
277	20250502	134800	122738095	5040	5040	5040	5040	0
278	20250502	134700	122738095	5040	5040	5040	5040	0
279	20250502	134600	122738095	5040	5030	5040	5030	195
280	20250502	134500	121757235	5030	5030	5030	5030	0
281	20250502	134400	121757235	5030	5030	5030	5030	0
282	20250502	134300	121757235	5030	5030	5030	5030	0
283	20250502	134200	121757235	5030	5030	5030	5030	0
284	20250502	134100	121757235	5030	5030	5030	5030	0
285	20250502	134000	121757235	5030	5030	5030	5030	90
286	20250502	133900	121304535	5030	5030	5030	5030	1
287	20250502	133800	121299505	5030	5030	5030	5030	10
288	20250502	133700	121249205	5030	5030	5030	5030	54
289	20250502	133600	120977585	5020	5020	5020	5020	0
290	20250502	133500	120977585	5020	5020	5020	5020	0
291	20250502	133400	120977585	5020	5020	5020	5020	0
292	20250502	133300	120977585	5020	5020	5020	5020	0
293	20250502	133200	120977585	5020	5020	5020	5020	0
294	20250502	133100	120977585	5020	5020	5020	5020	0
295	20250502	133000	120977585	5020	5020	5020	5020	10
296	20250502	132900	120927385	5020	5020	5020	5020	5
297	20250502	132800	120902285	5020	5020	5020	5020	0
298	20250502	132700	120902285	5020	5020	5020	5020	0
299	20250502	132600	120902285	5020	5020	5020	5020	182
300	20250502	132500	119988645	5020	5020	5020	5020	0
301	20250502	132400	119988645	5020	5020	5020	5020	0
302	20250502	132300	119988645	5020	5020	5020	5020	0
303	20250502	132200	119988645	5020	5020	5020	5020	0
304	20250502	132100	119988645	5020	5020	5020	5020	20
305	20250502	132000	119888245	5020	5020	5020	5020	0
306	20250502	131900	119888245	5020	5020	5020	5020	10
307	20250502	131800	119838045	5020	5020	5020	5020	0
308	20250502	131700	119838045	5020	5020	5020	5020	21
309	20250502	131600	119732625	5020	5020	5020	5020	0
310	20250502	131500	119732625	5020	5020	5020	5020	0
311	20250502	131400	119732625	5020	5020	5020	5020	2569
312	20250502	131300	106836245	5020	5020	5020	5020	0
313	20250502	131200	106836245	5020	5020	5020	5020	10
314	20250502	131100	106786045	5020	5020	5020	5020	0
315	20250502	131000	106786045	5020	5020	5020	5020	92
316	20250502	130900	106324205	5020	5020	5020	5020	38
317	20250502	130800	106133445	5020	5020	5020	5020	10
318	20250502	130700	106083245	5020	5020	5020	5020	2
319	20250502	130600	106073205	5020	5020	5020	5020	2
320	20250502	130500	106063165	5020	5020	5020	5020	0
321	20250502	130400	106063165	5020	5020	5020	5020	0
322	20250502	130300	106063165	5020	5020	5020	5020	0
323	20250502	130200	106063165	5020	5020	5020	5020	0
324	20250502	130100	106063165	5020	5020	5020	5020	0
325	20250502	130000	106063165	5020	5020	5020	5020	90
326	20250502	125900	105611365	5020	5020	5020	5020	4
327	20250502	125800	105591285	5020	5020	5020	5020	0
328	20250502	125700	105591285	5020	5020	5020	5020	0
329	20250502	125600	105591285	5020	5020	5020	5020	892
330	20250502	125500	101113445	5020	5020	5020	5020	0
331	20250502	125400	101113445	5020	5020	5020	5020	21
332	20250502	125300	101008025	5020	5020	5020	5020	0
333	20250502	125200	101008025	5020	5020	5020	5020	0
334	20250502	125100	101008025	5020	5020	5020	5020	58
335	20250502	125000	100716865	5020	5020	5020	5020	90
336	20250502	124900	100265065	5020	5020	5020	5020	1
337	20250502	124800	100260045	5020	5020	5020	5020	0
338	20250502	124700	100260045	5020	5020	5020	5020	0
339	20250502	124600	100260045	5020	5020	5020	5020	399
340	20250502	124500	98257065	5020	5020	5020	5020	0
341	20250502	124400	98257065	5020	5020	5020	5020	0
342	20250502	124300	98257065	5020	5020	5020	5020	0
343	20250502	124200	98257065	5020	5020	5020	5020	20
344	20250502	124100	98156665	5020	5020	5020	5020	0
345	20250502	124000	98156665	5020	5020	5020	5020	90
346	20250502	123900	97704865	5020	5020	5020	5020	1
347	20250502	123800	97699845	5020	5020	5020	5020	0
348	20250502	123700	97699845	5020	5020	5020	5020	0
349	20250502	123600	97699845	5020	5020	5020	5020	0
350	20250502	123500	97699845	5020	5020	5020	5020	1
351	20250502	123400	97694825	5020	5020	5020	5020	2
352	20250502	123300	97684785	5020	5020	5020	5020	0
353	20250502	123200	97684785	5020	5020	5020	5020	0
354	20250502	123100	97684785	5020	5020	5020	5020	0
355	20250502	123000	97684785	5020	5020	5020	5020	190
356	20250502	122900	96730985	5020	5020	5020	5020	0
357	20250502	122800	96730985	5020	5020	5020	5020	0
358	20250502	122700	96730985	5020	5020	5020	5020	50
359	20250502	122600	96479985	5020	5020	5020	5020	0
360	20250502	122500	96479985	5020	5020	5020	5020	0
361	20250502	122400	96479985	5020	5020	5020	5020	0
362	20250502	122300	96479985	5020	5020	5020	5020	2
363	20250502	122200	96469945	5020	5020	5020	5020	2
364	20250502	122100	96459905	5020	5030	5030	5020	14
365	20250502	122000	96389495	5030	5030	5030	5030	212
366	20250502	121900	95323135	5030	5030	5030	5030	7
367	20250502	121800	95287925	5020	5015	5020	5015	279
368	20250502	121700	93887550	5015	5015	5015	5015	14
369	20250502	121600	93817340	5015	5015	5015	5015	0
370	20250502	121500	93817340	5015	5015	5015	5015	0
371	20250502	121400	93817340	5015	5015	5015	5015	0
372	20250502	121300	93817340	5015	5015	5015	5015	10
373	20250502	121200	93767190	5015	5015	5015	5015	10
374	20250502	121100	93717040	5015	5015	5015	5015	0
375	20250502	121000	93717040	5015	5015	5015	5015	90
376	20250502	120900	93265690	5015	5015	5015	5015	1
377	20250502	120800	93260675	5020	5020	5020	5020	0
378	20250502	120700	93260675	5020	5020	5020	5020	0
379	20250502	120600	93260675	5020	5020	5020	5020	0
380	20250502	120500	93260675	5020	5020	5020	5020	0
381	20250502	120400	93260675	5020	5020	5020	5020	0
382	20250502	120300	93260675	5020	5020	5020	5020	0
383	20250502	120200	93260675	5020	5020	5020	5020	0
384	20250502	120100	93260675	5020	5020	5020	5020	1
385	20250502	120000	93255655	5020	5020	5020	5020	290
386	20250502	115900	91799855	5020	5020	5020	5020	1
387	20250502	115800	91794835	5020	5020	5020	5020	0
388	20250502	115700	91794835	5020	5020	5020	5020	0
389	20250502	115600	91794835	5020	5020	5020	5020	0
390	20250502	115500	91794835	5020	5020	5020	5020	0
391	20250502	115400	91794835	5020	5020	5020	5020	0
392	20250502	115300	91794835	5020	5020	5020	5020	0
393	20250502	115200	91794835	5020	5020	5020	5020	0
394	20250502	115100	91794835	5020	5020	5020	5020	0
395	20250502	115000	91794835	5020	5020	5020	5020	190
396	20250502	114900	90841035	5020	5020	5020	5020	1
397	20250502	114800	90836015	5020	5020	5020	5020	0
398	20250502	114700	90836015	5020	5020	5020	5020	0
399	20250502	114600	90836015	5020	5020	5020	5020	0
400	20250502	114500	90836015	5020	5020	5020	5020	0
401	20250502	114400	90836015	5020	5020	5020	5020	2
402	20250502	114300	90825975	5020	5020	5020	5020	0
403	20250502	114200	90825975	5020	5020	5020	5020	0
404	20250502	114100	90825975	5020	5020	5020	5020	0
405	20250502	114000	90825975	5020	5020	5020	5020	90
406	20250502	113900	90374175	5020	5020	5020	5020	1
407	20250502	113800	90369155	5020	5020	5020	5020	0
408	20250502	113700	90369155	5020	5020	5020	5020	0
409	20250502	113600	90369155	5020	5020	5020	5020	0
410	20250502	113500	90369155	5020	5020	5020	5020	0
411	20250502	113400	90369155	5020	5020	5020	5020	0
412	20250502	113300	90369155	5020	5020	5020	5020	0
413	20250502	113200	90369155	5020	5020	5020	5020	11
414	20250502	113100	90313935	5020	5020	5020	5020	0
415	20250502	113000	90313935	5020	5020	5020	5020	90
416	20250502	112900	89862135	5020	5020	5020	5020	3
417	20250502	112800	89847075	5020	5020	5020	5020	0
418	20250502	112700	89847075	5020	5020	5020	5020	0
419	20250502	112600	89847075	5020	5020	5020	5020	0
420	20250502	112500	89847075	5020	5020	5020	5020	0
421	20250502	112400	89847075	5020	5020	5020	5020	0
422	20250502	112300	89847075	5020	5020	5020	5020	15
423	20250502	112200	89771775	5020	5020	5020	5020	0
424	20250502	112100	89771775	5020	5020	5020	5020	0
425	20250502	112000	89771775	5020	5020	5020	5020	90
426	20250502	111900	89319975	5020	5020	5020	5020	0
427	20250502	111800	89319975	5020	5020	5020	5020	0
428	20250502	111700	89319975	5020	5020	5020	5020	0
429	20250502	111600	89319975	5020	5020	5020	5020	300
430	20250502	111500	87813975	5020	5020	5020	5020	41
431	20250502	111400	87608155	5010	5010	5010	5010	0
432	20250502	111300	87608155	5010	5010	5010	5010	0
433	20250502	111200	87608155	5010	5010	5010	5010	0
434	20250502	111100	87608155	5010	5010	5010	5010	0
435	20250502	111000	87608155	5010	5010	5010	5010	0
436	20250502	110900	87608155	5010	5010	5010	5010	0
437	20250502	110800	87608155	5010	5010	5010	5010	0
438	20250502	110700	87608155	5010	5015	5015	5010	400
439	20250502	110600	85604150	5020	5020	5020	5020	0
440	20250502	110500	85604150	5020	5020	5020	5020	0
441	20250502	110400	85604150	5020	5020	5020	5020	0
442	20250502	110300	85604150	5020	5020	5020	5020	350
443	20250502	110200	83847150	5010	5010	5010	5010	0
444	20250502	110100	83847150	5010	5010	5010	5010	0
445	20250502	110000	83847150	5010	5010	5010	5010	0
446	20250502	105900	83847150	5010	5010	5010	5010	0
447	20250502	105800	83847150	5010	5010	5010	5010	0
448	20250502	105700	83847150	5010	5010	5010	5010	0
449	20250502	105600	83847150	5010	5010	5010	5010	0
450	20250502	105500	83847150	5010	5020	5020	5010	5
451	20250502	105400	83822090	5020	5020	5020	5020	0
452	20250502	105300	83822090	5020	5020	5020	5020	2
453	20250502	105200	83812050	5020	5020	5020	5020	113
454	20250502	105100	83244790	5030	5030	5030	5030	0
455	20250502	105000	83244790	5030	5030	5030	5030	93
456	20250502	104900	82777000	5030	5030	5030	5030	1
457	20250502	104800	82771970	5030	5030	5030	5030	0
458	20250502	104700	82771970	5030	5030	5030	5030	0
459	20250502	104600	82771970	5030	5030	5030	5030	57
460	20250502	104500	82485260	5020	5020	5020	5020	85
461	20250502	104400	82058560	5030	5030	5030	5030	0
462	20250502	104300	82058560	5030	5030	5030	5030	0
463	20250502	104200	82058560	5030	5030	5030	5030	0
464	20250502	104100	82058560	5030	5030	5030	5030	10
465	20250502	104000	82008260	5030	5020	5030	5020	392
466	20250502	103900	80036670	5020	5020	5020	5020	233
467	20250502	103800	78867010	5020	5020	5020	5020	1
468	20250502	103700	78861990	5030	5030	5030	5030	0
469	20250502	103600	78861990	5030	5030	5030	5030	0
470	20250502	103500	78861990	5030	5030	5030	5030	1
471	20250502	103400	78856960	5030	5030	5030	5030	0
472	20250502	103300	78856960	5030	5030	5030	5030	0
473	20250502	103200	78856960	5030	5030	5030	5030	72
474	20250502	103100	78494800	5030	5030	5030	5030	0
475	20250502	103000	78494800	5030	5030	5030	5030	18
476	20250502	102900	78404260	5030	5030	5030	5030	201
477	20250502	102800	77393230	5030	5030	5030	5030	0
478	20250502	102700	77393230	5030	5030	5030	5030	0
479	20250502	102600	77393230	5030	5030	5030	5030	0
480	20250502	102500	77393230	5030	5030	5030	5030	1000
481	20250502	102400	72363230	5030	5030	5030	5030	0
482	20250502	102300	72363230	5030	5030	5030	5030	0
483	20250502	102200	72363230	5030	5030	5030	5030	0
484	20250502	102100	72363230	5030	5030	5030	5030	0
485	20250502	102000	72363230	5030	5030	5030	5030	90
486	20250502	101900	71910530	5030	5030	5030	5030	0
487	20250502	101800	71910530	5030	5030	5030	5030	1
488	20250502	101700	71905500	5030	5030	5030	5030	3
489	20250502	101600	71890410	5020	5020	5020	5020	300
490	20250502	101500	70384410	5020	5020	5020	5020	159
491	20250502	101400	69586230	5020	5020	5020	5020	0
492	20250502	101300	69586230	5020	5020	5020	5020	1
493	20250502	101200	69581210	5020	5020	5020	5020	100
494	20250502	101100	69079210	5030	5030	5030	5030	9
495	20250502	101000	69033940	5030	5030	5030	5030	4
496	20250502	100900	69013820	5030	5020	5030	5010	201
497	20250502	100800	68004940	5020	5020	5020	5020	500
498	20250502	100700	65494940	5030	5030	5030	5030	0
499	20250502	100600	65494940	5030	5030	5030	5030	0
500	20250502	100500	65494940	5030	5030	5030	5030	25
501	20250502	100400	65369190	5030	5030	5030	5020	463
502	20250502	100300	63042800	5030	5020	5030	5020	9
503	20250502	100200	62997610	5020	5020	5020	5020	3
504	20250502	100100	62982550	5020	5020	5020	5020	0
505	20250502	100000	62982550	5020	5020	5020	5020	340
506	20250502	095900	61275750	5020	5020	5020	5020	1
507	20250502	095800	61270730	5020	5020	5020	5020	0
508	20250502	095700	61270730	5020	5020	5020	5020	0
509	20250502	095600	61270730	5020	5020	5020	5020	0
510	20250502	095500	61270730	5020	5020	5020	5020	17
511	20250502	095400	61185390	5020	5020	5020	5020	1
512	20250502	095300	61180370	5020	5020	5020	5020	89
513	20250502	095200	60733590	5020	5020	5020	5020	0
514	20250502	095100	60733590	5020	5020	5020	5020	50
515	20250502	095000	60482590	5020	5020	5020	5020	160
516	20250502	094900	59679390	5020	5020	5020	5020	8
517	20250502	094800	59639230	5020	5010	5020	5010	276
518	20250502	094700	58255460	5020	5020	5020	5020	3
519	20250502	094600	58240400	5020	5020	5020	5020	5
520	20250502	094500	58215300	5020	5020	5020	5020	10
521	20250502	094400	58165100	5020	5020	5020	5020	0
522	20250502	094300	58165100	5020	5020	5020	5020	20
523	20250502	094200	58064700	5020	5020	5020	5020	1
524	20250502	094100	58059680	5020	5020	5020	5020	338
525	20250502	094000	56362920	5020	5020	5020	5020	90
526	20250502	093900	55911120	5020	5020	5020	5020	0
527	20250502	093800	55911120	5020	5020	5020	5020	300
528	20250502	093700	54405120	5020	5020	5020	5020	1
529	20250502	093600	54400100	5010	5020	5020	5010	2
530	20250502	093500	54390070	5010	5010	5010	5010	303
531	20250502	093400	52872040	5010	5000	5010	5000	114
532	20250502	093300	52301885	5000	5000	5000	5000	0
533	20250502	093200	52301885	5000	5000	5000	5000	5
534	20250502	093100	52276885	5000	5000	5000	5000	0
535	20250502	093000	52276885	5000	4990	5000	4990	158
536	20250502	092900	51488455	4990	4990	4990	4990	0
537	20250502	092800	51488455	4990	4990	4990	4990	0
538	20250502	092700	51488455	4990	4985	4990	4985	28
539	20250502	092600	51348785	4990	4990	4990	4990	0
540	20250502	092500	51348785	4990	4990	4990	4990	31
541	20250502	092400	51194095	4990	4990	4990	4990	50
542	20250502	092300	50944595	4990	4990	4990	4990	2
543	20250502	092200	50934615	4970	4970	4970	4970	15
544	20250502	092100	50860065	4975	4980	4980	4975	1734
545	20250502	092000	42232965	4990	4990	4990	4990	7
546	20250502	091900	42198035	4975	4985	4985	4975	1130
547	20250502	091800	36575385	4990	4990	4990	4990	0
548	20250502	091700	36575385	4990	4990	4990	4990	0
549	20250502	091600	36575385	4990	4990	4990	4990	0
550	20250502	091500	36575385	4990	4990	4990	4970	1093
551	20250502	091400	31141060	4990	4990	4990	4990	210
552	20250502	091300	30093160	4990	4995	4995	4990	89
553	20250502	091200	29649045	4995	4995	4995	4995	1
554	20250502	091100	29644050	5000	5000	5000	5000	0
555	20250502	091000	29644050	5000	4995	5000	4995	641
556	20250502	090900	26439500	4990	4990	4990	4990	0
557	20250502	090800	26439500	4990	4990	4990	4990	100
558	20250502	090700	25940500	4990	5000	5000	4990	1098
559	20250502	090600	20450555	5000	5000	5000	5000	200
560	20250502	090500	19450555	5010	4995	5020	4995	923
561	20250502	090400	14831360	4995	4990	4995	4990	195
562	20250502	090300	13858215	4990	4970	4990	4970	747
563	20250502	090200	10144925	4970	4985	4985	4970	110
564	20250502	090100	9597625	4985	4980	4985	4965	255
565	20250502	090000	8328310	4990	4990	4990	4990	1669