KissMeData/066910/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	194500	557699515	2810	2810	2810	2810	680
3	20240503	194400	557699515	2810	2810	2810	2810	0
4	20240503	194300	557699515	2810	2810	2810	2810	0
5	20240503	194200	557699515	2810	2810	2810	2810	0
6	20240503	194100	557699515	2810	2810	2810	2810	0
7	20240503	194000	557699515	2810	2810	2810	2810	0
8	20240503	193900	557699515	2810	2810	2810	2810	0
9	20240503	193800	557699515	2810	2810	2810	2810	0
10	20240503	193700	557699515	2810	2810	2810	2810	0
11	20240503	193600	557699515	2810	2810	2810	2810	0
12	20240503	193500	557699515	2810	2810	2810	2810	0
13	20240503	193400	557699515	2810	2810	2810	2810	0
14	20240503	193300	557699515	2810	2810	2810	2810	0
15	20240503	193200	557699515	2810	2810	2810	2810	0
16	20240503	193100	557699515	2810	2810	2810	2810	0
17	20240503	193000	557699515	2810	2810	2810	2810	0
18	20240503	192900	557699515	2810	2810	2810	2810	0
19	20240503	192800	557699515	2810	2810	2810	2810	0
20	20240503	192700	557699515	2810	2810	2810	2810	0
21	20240503	192600	557699515	2810	2810	2810	2810	0
22	20240503	192500	557699515	2810	2810	2810	2810	0
23	20240503	192400	557699515	2810	2810	2810	2810	0
24	20240503	192300	557699515	2810	2810	2810	2810	0
25	20240503	192200	557699515	2810	2810	2810	2810	0
26	20240503	192100	557699515	2810	2810	2810	2810	0
27	20240503	192000	557699515	2810	2810	2810	2810	0
28	20240503	191900	557699515	2810	2810	2810	2810	0
29	20240503	191800	557699515	2810	2810	2810	2810	0
30	20240503	191700	557699515	2810	2810	2810	2810	0
31	20240503	191600	557699515	2810	2810	2810	2810	0
32	20240503	191500	557699515	2810	2810	2810	2810	680
33	20240503	191400	557699515	2810	2810	2810	2810	0
34	20240503	191300	557699515	2810	2810	2810	2810	0
35	20240503	191200	557699515	2810	2810	2810	2810	0
36	20240503	191100	557699515	2810	2810	2810	2810	0
37	20240503	191000	557699515	2810	2810	2810	2810	0
38	20240503	190900	557699515	2810	2810	2810	2810	0
39	20240503	190800	557699515	2810	2810	2810	2810	0
40	20240503	190700	557699515	2810	2810	2810	2810	0
41	20240503	190600	557699515	2810	2810	2810	2810	0
42	20240503	190500	557699515	2810	2810	2810	2810	0
43	20240503	190400	557699515	2810	2810	2810	2810	0
44	20240503	190300	557699515	2810	2810	2810	2810	0
45	20240503	190200	557699515	2810	2810	2810	2810	0
46	20240503	190100	557699515	2810	2810	2810	2810	0
47	20240503	190000	557699515	2810	2810	2810	2810	0
48	20240503	185900	557699515	2810	2810	2810	2810	0
49	20240503	185800	557699515	2810	2810	2810	2810	0
50	20240503	185700	557699515	2810	2810	2810	2810	0
51	20240503	185600	557699515	2810	2810	2810	2810	0
52	20240503	185500	557699515	2810	2810	2810	2810	0
53	20240503	185400	557699515	2810	2810	2810	2810	0
54	20240503	185300	557699515	2810	2810	2810	2810	0
55	20240503	185200	557699515	2810	2810	2810	2810	0
56	20240503	185100	557699515	2810	2810	2810	2810	0
57	20240503	185000	557699515	2810	2810	2810	2810	0
58	20240503	184900	557699515	2810	2810	2810	2810	0
59	20240503	184800	557699515	2810	2810	2810	2810	0
60	20240503	184700	557699515	2810	2810	2810	2810	0
61	20240503	184600	557699515	2810	2810	2810	2810	0
62	20240503	184500	557699515	2810	2810	2810	2810	680
63	20240503	184400	557699515	2810	2810	2810	2810	0
64	20240503	184300	557699515	2810	2810	2810	2810	0
65	20240503	184200	557699515	2810	2810	2810	2810	0
66	20240503	184100	557699515	2810	2810	2810	2810	0
67	20240503	184000	557699515	2810	2810	2810	2810	0
68	20240503	183900	557699515	2810	2810	2810	2810	0
69	20240503	183800	557699515	2810	2810	2810	2810	0
70	20240503	183700	557699515	2810	2810	2810	2810	0
71	20240503	183600	557699515	2810	2810	2810	2810	0
72	20240503	183500	557699515	2810	2810	2810	2810	0
73	20240503	183400	557699515	2810	2810	2810	2810	0
74	20240503	183300	557699515	2810	2810	2810	2810	0
75	20240503	183200	557699515	2810	2810	2810	2810	0
76	20240503	183100	557699515	2810	2810	2810	2810	0
77	20240503	183000	557699515	2810	2810	2810	2810	0
78	20240503	182900	557699515	2810	2810	2810	2810	0
79	20240503	182800	557699515	2810	2810	2810	2810	0
80	20240503	182700	557699515	2810	2810	2810	2810	0
81	20240503	182600	557699515	2810	2810	2810	2810	0
82	20240503	182500	557699515	2810	2810	2810	2810	0
83	20240503	182400	557699515	2810	2810	2810	2810	0
84	20240503	182300	557699515	2810	2810	2810	2810	0
85	20240503	182200	557699515	2810	2810	2810	2810	0
86	20240503	182100	557699515	2810	2810	2810	2810	0
87	20240503	182000	557699515	2810	2810	2810	2810	0
88	20240503	181900	557699515	2810	2810	2810	2810	0
89	20240503	181800	557699515	2810	2810	2810	2810	0
90	20240503	181700	557699515	2810	2810	2810	2810	0
91	20240503	181600	557699515	2810	2810	2810	2810	0
92	20240503	181500	557699515	2810	2810	2810	2810	680
93	20240503	181400	557699515	2810	2810	2810	2810	0
94	20240503	181300	557699515	2810	2810	2810	2810	0
95	20240503	181200	557699515	2810	2810	2810	2810	0
96	20240503	181100	557699515	2810	2810	2810	2810	0
97	20240503	181000	557699515	2810	2810	2810	2810	0
98	20240503	180900	557699515	2810	2810	2810	2810	0
99	20240503	180800	557699515	2810	2810	2810	2810	0
100	20240503	180700	557699515	2810	2810	2810	2810	0
101	20240503	180600	557699515	2810	2810	2810	2810	0
102	20240503	180500	557699515	2810	2810	2810	2810	0
103	20240503	180400	557699515	2810	2810	2810	2810	0
104	20240503	180300	557699515	2810	2810	2810	2810	0
105	20240503	180200	557699515	2810	2810	2810	2810	0
106	20240503	180100	557699515	2810	2810	2810	2810	0
107	20240503	180000	557699515	2810	2810	2810	2810	0
108	20240503	175900	557699515	2810	2810	2810	2810	0
109	20240503	175800	557699515	2810	2810	2810	2810	0
110	20240503	175700	557699515	2810	2810	2810	2810	0
111	20240503	175600	557699515	2810	2810	2810	2810	0
112	20240503	175500	557699515	2810	2810	2810	2810	0
113	20240503	175400	557699515	2810	2810	2810	2810	0
114	20240503	175300	557699515	2810	2810	2810	2810	0
115	20240503	175200	557699515	2810	2810	2810	2810	0
116	20240503	175100	557699515	2810	2810	2810	2810	0
117	20240503	175000	557699515	2810	2810	2810	2810	0
118	20240503	174900	557699515	2810	2810	2810	2810	0
119	20240503	174800	557699515	2810	2810	2810	2810	0
120	20240503	174700	557699515	2810	2810	2810	2810	0
121	20240503	174600	557699515	2810	2810	2810	2810	0
122	20240503	174500	557699515	2810	2810	2810	2810	680
123	20240503	174400	557699515	2810	2810	2810	2810	0
124	20240503	174300	557699515	2810	2810	2810	2810	0
125	20240503	174200	557699515	2810	2810	2810	2810	0
126	20240503	174100	557699515	2810	2810	2810	2810	0
127	20240503	174000	557699515	2810	2810	2810	2810	0
128	20240503	173900	557699515	2810	2810	2810	2810	0
129	20240503	173800	557699515	2810	2810	2810	2810	0
130	20240503	173700	557699515	2810	2810	2810	2810	0
131	20240503	173600	557699515	2810	2810	2810	2810	0
132	20240503	173500	557699515	2810	2810	2810	2810	0
133	20240503	173400	557699515	2810	2810	2810	2810	0
134	20240503	173300	557699515	2810	2810	2810	2810	0
135	20240503	173200	557699515	2810	2810	2810	2810	0
136	20240503	173100	557699515	2810	2810	2810	2810	0
137	20240503	173000	557699515	2810	2810	2810	2810	0
138	20240503	172900	557699515	2810	2810	2810	2810	0
139	20240503	172800	557699515	2810	2810	2810	2810	0
140	20240503	172700	557699515	2810	2810	2810	2810	0
141	20240503	172600	557699515	2810	2810	2810	2810	0
142	20240503	172500	557699515	2810	2810	2810	2810	0
143	20240503	172400	557699515	2810	2810	2810	2810	0
144	20240503	172300	557699515	2810	2810	2810	2810	0
145	20240503	172200	557699515	2810	2810	2810	2810	0
146	20240503	172100	557699515	2810	2810	2810	2810	0
147	20240503	172000	557699515	2810	2810	2810	2810	0
148	20240503	171900	557699515	2810	2810	2810	2810	0
149	20240503	171800	557699515	2810	2810	2810	2810	0
150	20240503	171700	557699515	2810	2810	2810	2810	0
151	20240503	171600	557699515	2810	2810	2810	2810	0
152	20240503	171500	557699515	2810	2810	2810	2810	680
153	20240503	171400	557699515	2810	2810	2810	2810	0
154	20240503	171300	557699515	2810	2810	2810	2810	0
155	20240503	171200	557699515	2810	2810	2810	2810	0
156	20240503	171100	557699515	2810	2810	2810	2810	0
157	20240503	171000	557699515	2810	2810	2810	2810	0
158	20240503	170900	557699515	2810	2810	2810	2810	0
159	20240503	170800	557699515	2810	2810	2810	2810	0
160	20240503	170700	557699515	2810	2810	2810	2810	0
161	20240503	170600	557699515	2810	2810	2810	2810	0
162	20240503	170500	557699515	2810	2810	2810	2810	0
163	20240503	170400	557699515	2810	2810	2810	2810	0
164	20240503	170300	557699515	2810	2810	2810	2810	0
165	20240503	170200	557699515	2810	2810	2810	2810	0
166	20240503	170100	557699515	2810	2810	2810	2810	0
167	20240503	170000	557699515	2810	2810	2810	2810	0
168	20240503	165900	557699515	2810	2810	2810	2810	0
169	20240503	165800	557699515	2810	2810	2810	2810	0
170	20240503	165700	557699515	2810	2810	2810	2810	0
171	20240503	165600	557699515	2810	2810	2810	2810	0
172	20240503	165500	557699515	2810	2810	2810	2810	0
173	20240503	165400	557699515	2810	2810	2810	2810	0
174	20240503	165300	557699515	2810	2810	2810	2810	0
175	20240503	165200	557699515	2810	2810	2810	2810	0
176	20240503	165100	557699515	2810	2810	2810	2810	0
177	20240503	165000	557699515	2810	2810	2810	2810	0
178	20240503	164900	557699515	2810	2810	2810	2810	0
179	20240503	164800	557699515	2810	2810	2810	2810	0
180	20240503	164700	557699515	2810	2810	2810	2810	0
181	20240503	164600	557699515	2810	2810	2810	2810	0
182	20240503	164500	557699515	2810	2810	2810	2810	680
183	20240503	164400	557699515	2810	2810	2810	2810	0
184	20240503	164300	557699515	2810	2810	2810	2810	0
185	20240503	164200	557699515	2810	2810	2810	2810	0
186	20240503	164100	557699515	2810	2810	2810	2810	0
187	20240503	164000	557699515	2810	2810	2810	2810	0
188	20240503	163900	557699515	2810	2810	2810	2810	0
189	20240503	163800	557699515	2810	2810	2810	2810	0
190	20240503	163700	557699515	2810	2810	2810	2810	0
191	20240503	163600	557699515	2810	2810	2810	2810	0
192	20240503	163500	557699515	2810	2810	2810	2810	0
193	20240503	163400	557699515	2810	2810	2810	2810	0
194	20240503	163300	557699515	2810	2810	2810	2810	0
195	20240503	163200	557699515	2810	2810	2810	2810	0
196	20240503	163100	557699515	2810	2810	2810	2810	0
197	20240503	163000	557699515	2810	2810	2810	2810	0
198	20240503	162900	557699515	2810	2810	2810	2810	0
199	20240503	162800	557699515	2810	2810	2810	2810	0
200	20240503	162700	557699515	2810	2810	2810	2810	0
201	20240503	162600	557699515	2810	2810	2810	2810	0
202	20240503	162500	557699515	2810	2810	2810	2810	0
203	20240503	162400	557699515	2810	2810	2810	2810	0
204	20240503	162300	557699515	2810	2810	2810	2810	0
205	20240503	162200	557699515	2810	2810	2810	2810	0
206	20240503	162100	557699515	2810	2810	2810	2810	0
207	20240503	162000	557699515	2810	2810	2810	2810	0
208	20240503	161900	557699515	2810	2810	2810	2810	0
209	20240503	161800	557699515	2810	2810	2810	2810	0
210	20240503	161700	557699515	2810	2810	2810	2810	0
211	20240503	161600	557699515	2810	2810	2810	2810	0
212	20240503	161500	557699515	2810	2810	2810	2810	680
213	20240503	161400	557699515	2810	2810	2810	2810	0
214	20240503	161300	557699515	2810	2810	2810	2810	0
215	20240503	161200	557699515	2810	2810	2810	2810	0
216	20240503	161100	557699515	2810	2810	2810	2810	0
217	20240503	161000	557699515	2810	2810	2810	2810	0
218	20240503	160900	557699515	2810	2810	2810	2810	0
219	20240503	160800	557699515	2810	2810	2810	2810	0
220	20240503	160700	557699515	2810	2810	2810	2810	0
221	20240503	160600	557699515	2810	2810	2810	2810	0
222	20240503	160500	557699515	2810	2810	2810	2810	0
223	20240503	160400	557699515	2810	2810	2810	2810	0
224	20240503	160300	557699515	2810	2810	2810	2810	0
225	20240503	160200	557699515	2810	2810	2810	2810	0
226	20240503	160100	557699515	2810	2810	2810	2810	0
227	20240503	160000	557699515	2810	2810	2810	2810	0
228	20240503	155900	557699515	2810	2810	2810	2810	0
229	20240503	155800	557699515	2810	2810	2810	2810	0
230	20240503	155700	557699515	2810	2810	2810	2810	0
231	20240503	155600	557699515	2810	2810	2810	2810	0
232	20240503	155500	557699515	2810	2810	2810	2810	0
233	20240503	155400	557699515	2810	2810	2810	2810	0
234	20240503	155300	557699515	2810	2810	2810	2810	0
235	20240503	155200	557699515	2810	2810	2810	2810	0
236	20240503	155100	557699515	2810	2810	2810	2810	0
237	20240503	155000	557699515	2810	2810	2810	2810	0
238	20240503	154900	557699515	2810	2810	2810	2810	0
239	20240503	154800	557699515	2810	2810	2810	2810	0
240	20240503	154700	557699515	2810	2810	2810	2810	0
241	20240503	154600	557699515	2810	2810	2810	2810	0
242	20240503	154500	557699515	2810	2810	2810	2810	680
243	20240503	154400	557699515	2810	2810	2810	2810	0
244	20240503	154300	557699515	2810	2810	2810	2810	0
245	20240503	154200	557699515	2810	2810	2810	2810	0
246	20240503	154100	557699515	2810	2810	2810	2810	0
247	20240503	154000	557699515	2810	2810	2810	2810	0
248	20240503	153900	557699515	2810	2810	2810	2810	0
249	20240503	153800	557699515	2810	2810	2810	2810	0
250	20240503	153700	557699515	2810	2810	2810	2810	0
251	20240503	153600	557699515	2810	2810	2810	2810	0
252	20240503	153500	557699515	2810	2810	2810	2810	0
253	20240503	153400	557699515	2810	2810	2810	2810	0
254	20240503	153300	557699515	2810	2810	2810	2810	0
255	20240503	153200	557699515	2810	2810	2810	2810	0
256	20240503	153100	557699515	2810	2810	2810	2810	0
257	20240503	153000	557699515	2810	2810	2810	2810	680
258	20240503	152900	555788715	2825	2825	2825	2825	0
259	20240503	152800	555788715	2825	2825	2825	2825	0
260	20240503	152700	555788715	2825	2825	2825	2825	0
261	20240503	152600	555788715	2825	2825	2825	2825	0
262	20240503	152500	555788715	2825	2825	2825	2825	0
263	20240503	152400	555788715	2825	2825	2825	2825	0
264	20240503	152300	555788715	2825	2825	2825	2825	0
265	20240503	152200	555788715	2825	2825	2825	2825	0
266	20240503	152100	555788715	2825	2825	2825	2825	0
267	20240503	152000	555788715	2825	2825	2825	2825	0
268	20240503	151900	555788715	2825	2825	2825	2825	1
269	20240503	151800	555785890	2820	2820	2820	2820	0
270	20240503	151700	555785890	2820	2820	2820	2820	11
271	20240503	151600	555754870	2810	2810	2810	2810	140
272	20240503	151500	555361470	2825	2825	2825	2825	0
273	20240503	151400	555361470	2825	2825	2825	2825	0
274	20240503	151300	555361470	2825	2810	2825	2810	676
275	20240503	151200	553461895	2825	2825	2825	2825	0
276	20240503	151100	553461895	2825	2825	2825	2825	0
277	20240503	151000	553461895	2825	2810	2825	2810	65
278	20240503	150900	553279230	2825	2825	2825	2825	0
279	20240503	150800	553279230	2825	2820	2825	2810	895
280	20240503	150700	550759265	2820	2820	2820	2820	0
281	20240503	150600	550759265	2820	2820	2820	2820	10
282	20240503	150500	550731065	2830	2830	2830	2830	53
283	20240503	150400	550581075	2830	2830	2830	2830	0
284	20240503	150300	550581075	2830	2830	2830	2830	1
285	20240503	150200	550578245	2810	2810	2810	2810	40
286	20240503	150100	550465845	2830	2810	2830	2810	3
287	20240503	150000	550457395	2830	2830	2830	2830	1
288	20240503	145900	550454565	2810	2820	2820	2810	1325
289	20240503	145800	546730035	2830	2820	2830	2820	698
290	20240503	145700	544761165	2820	2820	2820	2820	0
291	20240503	145600	544761165	2820	2820	2820	2820	0
292	20240503	145500	544761165	2820	2815	2820	2815	1200
293	20240503	145400	541378470	2815	2815	2815	2815	0
294	20240503	145300	541378470	2815	2810	2815	2810	1254
295	20240503	145200	537849730	2815	2815	2815	2815	0
296	20240503	145100	537849730	2815	2810	2815	2810	4
297	20240503	145000	537838485	2815	2815	2815	2815	0
298	20240503	144900	537838485	2815	2815	2815	2815	0
299	20240503	144800	537838485	2815	2815	2815	2815	20
300	20240503	144700	537782185	2820	2820	2820	2820	0
301	20240503	144600	537782185	2820	2820	2820	2820	0
302	20240503	144500	537782185	2820	2820	2820	2820	0
303	20240503	144400	537782185	2820	2820	2820	2820	2
304	20240503	144300	537776545	2815	2815	2815	2815	112
305	20240503	144200	537461265	2820	2820	2820	2820	0
306	20240503	144100	537461265	2820	2820	2820	2820	11
307	20240503	144000	537430245	2820	2820	2820	2820	0
308	20240503	143900	537430245	2820	2820	2820	2820	41
309	20240503	143800	537314625	2820	2820	2820	2820	0
310	20240503	143700	537314625	2820	2820	2820	2820	1
311	20240503	143600	537311805	2820	2820	2820	2820	0
312	20240503	143500	537311805	2820	2820	2820	2820	0
313	20240503	143400	537311805	2820	2810	2820	2810	5219
314	20240503	143300	522633855	2800	2810	2810	2800	941
315	20240503	143200	519991945	2810	2810	2810	2810	0
316	20240503	143100	519991945	2810	2810	2810	2810	1
317	20240503	143000	519989135	2810	2800	2810	2800	101
318	20240503	142900	519706325	2810	2810	2810	2810	10
319	20240503	142800	519678225	2810	2810	2810	2810	0
320	20240503	142700	519678225	2810	2810	2810	2810	0
321	20240503	142600	519678225	2810	2810	2810	2810	2
322	20240503	142500	519672605	2810	2810	2810	2810	0
323	20240503	142400	519672605	2810	2810	2810	2810	0
324	20240503	142300	519672605	2810	2810	2810	2810	0
325	20240503	142200	519672605	2810	2810	2810	2810	0
326	20240503	142100	519672605	2810	2810	2810	2810	0
327	20240503	142000	519672605	2810	2810	2810	2810	0
328	20240503	141900	519672605	2810	2810	2810	2810	600
329	20240503	141800	517986605	2810	2810	2810	2810	1
330	20240503	141700	517983795	2795	2795	2795	2795	7
331	20240503	141600	517964230	2810	2810	2810	2810	0
332	20240503	141500	517964230	2810	2810	2810	2810	0
333	20240503	141400	517964230	2810	2810	2810	2810	6
334	20240503	141300	517947370	2810	2810	2810	2810	3
335	20240503	141200	517938940	2810	2800	2810	2800	321
336	20240503	141100	517040130	2810	2810	2810	2810	10
337	20240503	141000	517012030	2810	2805	2810	2805	762
338	20240503	140900	514874615	2815	2815	2815	2815	0
339	20240503	140800	514874615	2815	2805	2815	2805	97
340	20240503	140700	514602520	2805	2805	2805	2805	172
341	20240503	140600	514120060	2805	2805	2805	2805	500
342	20240503	140500	512717560	2800	2800	2800	2800	1634
343	20240503	140400	508142360	2795	2795	2795	2795	2014
344	20240503	140300	502513230	2800	2800	2800	2800	10
345	20240503	140200	502485230	2800	2800	2800	2800	10
346	20240503	140100	502457230	2800	2800	2800	2800	20
347	20240503	140000	502401230	2800	2800	2800	2800	500
348	20240503	135900	501001230	2800	2800	2800	2800	14
349	20240503	135800	500962030	2800	2800	2800	2800	0
350	20240503	135700	500962030	2800	2800	2800	2800	0
351	20240503	135600	500962030	2800	2800	2800	2800	2
352	20240503	135500	500956430	2800	2800	2800	2800	23
353	20240503	135400	500892030	2800	2800	2800	2800	20
354	20240503	135300	500836030	2800	2800	2800	2800	10
355	20240503	135200	500808030	2800	2800	2800	2800	20
356	20240503	135100	500752030	2800	2800	2800	2800	0
357	20240503	135000	500752030	2800	2800	2800	2800	0
358	20240503	134900	500752030	2800	2800	2800	2800	1
359	20240503	134800	500749230	2795	2795	2795	2795	4
360	20240503	134700	500738050	2795	2800	2800	2795	845
361	20240503	134600	498376200	2800	2800	2800	2800	0
362	20240503	134500	498376200	2800	2800	2800	2800	0
363	20240503	134400	498376200	2800	2800	2800	2800	531
364	20240503	134300	496889400	2805	2805	2805	2805	0
365	20240503	134200	496889400	2805	2800	2805	2800	513
366	20240503	134100	495452935	2820	2820	2820	2820	0
367	20240503	134000	495452935	2820	2820	2820	2820	0
368	20240503	133900	495452935	2820	2820	2820	2820	0
369	20240503	133800	495452935	2820	2820	2820	2820	0
370	20240503	133700	495452935	2820	2820	2820	2820	1
371	20240503	133600	495450115	2800	2800	2800	2800	0
372	20240503	133500	495450115	2800	2800	2800	2800	0
373	20240503	133400	495450115	2800	2800	2800	2800	0
374	20240503	133300	495450115	2800	2800	2800	2800	81
375	20240503	133200	495223315	2800	2800	2800	2800	0
376	20240503	133100	495223315	2800	2800	2800	2800	0
377	20240503	133000	495223315	2800	2800	2800	2800	0
378	20240503	132900	495223315	2800	2800	2800	2800	0
379	20240503	132800	495223315	2800	2800	2800	2800	0
380	20240503	132700	495223315	2800	2800	2800	2800	0
381	20240503	132600	495223315	2800	2800	2800	2800	0
382	20240503	132500	495223315	2800	2800	2800	2800	0
383	20240503	132400	495223315	2800	2805	2805	2800	805
384	20240503	132300	492968395	2820	2820	2820	2820	0
385	20240503	132200	492968395	2820	2820	2820	2820	0
386	20240503	132100	492968395	2820	2820	2820	2820	1
387	20240503	132000	492965575	2805	2805	2805	2805	387
388	20240503	131900	491880040	2820	2820	2820	2820	0
389	20240503	131800	491880040	2820	2820	2820	2820	0
390	20240503	131700	491880040	2820	2820	2820	2820	0
391	20240503	131600	491880040	2820	2820	2820	2820	0
392	20240503	131500	491880040	2820	2820	2820	2820	0
393	20240503	131400	491880040	2820	2820	2820	2820	0
394	20240503	131300	491880040	2820	2820	2820	2820	0
395	20240503	131200	491880040	2820	2820	2820	2820	0
396	20240503	131100	491880040	2820	2820	2820	2820	0
397	20240503	131000	491880040	2820	2820	2820	2820	0
398	20240503	130900	491880040	2820	2820	2820	2820	0
399	20240503	130800	491880040	2820	2820	2820	2820	0
400	20240503	130700	491880040	2820	2820	2820	2820	0
401	20240503	130600	491880040	2820	2820	2820	2820	10
402	20240503	130500	491851840	2820	2820	2820	2820	0
403	20240503	130400	491851840	2820	2820	2820	2820	0
404	20240503	130300	491851840	2820	2820	2820	2820	0
405	20240503	130200	491851840	2820	2820	2820	2820	0
406	20240503	130100	491851840	2820	2820	2820	2820	1
407	20240503	130000	491849020	2810	2810	2810	2810	0
408	20240503	125900	491849020	2810	2810	2810	2810	0
409	20240503	125800	491849020	2810	2810	2810	2810	15
410	20240503	125700	491806870	2810	2810	2810	2810	193
411	20240503	125600	491264540	2810	2810	2810	2810	0
412	20240503	125500	491264540	2810	2810	2810	2810	71
413	20240503	125400	491065030	2810	2810	2810	2810	0
414	20240503	125300	491065030	2810	2810	2810	2810	0
415	20240503	125200	491065030	2810	2810	2810	2810	0
416	20240503	125100	491065030	2810	2810	2810	2810	0
417	20240503	125000	491065030	2810	2810	2810	2810	60
418	20240503	124900	490896430	2810	2810	2810	2810	22
419	20240503	124800	490834610	2810	2810	2810	2810	76
420	20240503	124700	490621050	2805	2805	2805	2805	180
421	20240503	124600	490116150	2805	2805	2805	2805	0
422	20240503	124500	490116150	2805	2805	2805	2805	20
423	20240503	124400	490060050	2805	2805	2805	2805	100
424	20240503	124300	489779550	2805	2805	2805	2805	203
425	20240503	124200	489210135	2805	2805	2805	2805	0
426	20240503	124100	489210135	2805	2805	2805	2805	0
427	20240503	124000	489210135	2805	2805	2805	2805	52
428	20240503	123900	489064275	2805	2805	2805	2805	0
429	20240503	123800	489064275	2805	2805	2805	2805	0
430	20240503	123700	489064275	2805	2805	2805	2805	0
431	20240503	123600	489064275	2805	2805	2805	2805	10
432	20240503	123500	489036225	2805	2805	2805	2805	4
433	20240503	123400	489025005	2805	2805	2805	2805	0
434	20240503	123300	489025005	2805	2805	2805	2805	0
435	20240503	123200	489025005	2805	2805	2805	2805	0
436	20240503	123100	489025005	2805	2805	2805	2805	0
437	20240503	123000	489025005	2805	2805	2805	2805	11
438	20240503	122900	488994150	2810	2810	2810	2810	0
439	20240503	122800	488994150	2810	2810	2810	2810	355
440	20240503	122700	487996600	2810	2810	2810	2810	0
441	20240503	122600	487996600	2810	2810	2810	2810	1
442	20240503	122500	487993790	2800	2800	2800	2800	0
443	20240503	122400	487993790	2800	2800	2800	2800	647
444	20240503	122300	486182190	2800	2800	2800	2800	0
445	20240503	122200	486182190	2800	2800	2800	2800	0
446	20240503	122100	486182190	2800	2800	2800	2800	0
447	20240503	122000	486182190	2800	2800	2800	2800	0
448	20240503	121900	486182190	2800	2800	2800	2800	1500
449	20240503	121800	481982190	2800	2800	2800	2800	0
450	20240503	121700	481982190	2800	2800	2800	2800	32
451	20240503	121600	481892590	2800	2800	2800	2800	0
452	20240503	121500	481892590	2800	2800	2800	2800	0
453	20240503	121400	481892590	2800	2800	2800	2800	0
454	20240503	121300	481892590	2800	2800	2800	2800	0
455	20240503	121200	481892590	2800	2800	2800	2800	0
456	20240503	121100	481892590	2800	2800	2800	2800	0
457	20240503	121000	481892590	2800	2800	2800	2800	0
458	20240503	120900	481892590	2800	2800	2800	2800	0
459	20240503	120800	481892590	2800	2800	2800	2800	215
460	20240503	120700	481290590	2800	2800	2800	2800	0
461	20240503	120600	481290590	2800	2800	2800	2800	42
462	20240503	120500	481172990	2800	2800	2800	2800	0
463	20240503	120400	481172990	2800	2800	2800	2800	0
464	20240503	120300	481172990	2800	2800	2800	2800	0
465	20240503	120200	481172990	2800	2800	2800	2800	0
466	20240503	120100	481172990	2800	2800	2800	2800	0
467	20240503	120000	481172990	2800	2800	2800	2800	0
468	20240503	115900	481172990	2800	2800	2800	2800	0
469	20240503	115800	481172990	2800	2800	2800	2800	0
470	20240503	115700	481172990	2800	2800	2800	2800	500
471	20240503	115600	479772990	2800	2800	2800	2800	1
472	20240503	115500	479770190	2800	2800	2800	2800	43
473	20240503	115400	479649790	2800	2800	2800	2800	5
474	20240503	115300	479635790	2795	2795	2795	2795	20
475	20240503	115200	479579890	2790	2790	2790	2790	0
476	20240503	115100	479579890	2790	2790	2790	2790	0
477	20240503	115000	479579890	2790	2790	2790	2790	0
478	20240503	114900	479579890	2790	2795	2795	2790	29
479	20240503	114800	479498865	2795	2795	2795	2795	156
480	20240503	114700	479062845	2800	2800	2800	2800	1
481	20240503	114600	479060045	2795	2795	2795	2795	60
482	20240503	114500	478892345	2800	2800	2800	2800	0
483	20240503	114400	478892345	2800	2800	2800	2800	297
484	20240503	114300	478060745	2800	2800	2800	2800	316
485	20240503	114200	477175945	2810	2810	2810	2810	0
486	20240503	114100	477175945	2810	2810	2810	2810	0
487	20240503	114000	477175945	2810	2810	2810	2810	2
488	20240503	113900	477170325	2810	2810	2810	2810	0
489	20240503	113800	477170325	2810	2810	2810	2810	2
490	20240503	113700	477164705	2795	2800	2800	2795	381
491	20240503	113600	476097910	2800	2805	2805	2800	2000
492	20240503	113500	470496825	2810	2810	2810	2810	563
493	20240503	113400	468914795	2820	2820	2820	2820	50
494	20240503	113300	468773795	2820	2820	2820	2820	0
495	20240503	113200	468773795	2820	2820	2820	2820	2
496	20240503	113100	468768155	2805	2805	2805	2805	567
497	20240503	113000	467177720	2805	2805	2805	2805	207
498	20240503	112900	466597085	2805	2805	2805	2805	66
499	20240503	112800	466411955	2810	2805	2810	2805	190
500	20240503	112700	465878505	2805	2810	2810	2805	2000
501	20240503	112600	460263160	2820	2820	2820	2820	0
502	20240503	112500	460263160	2820	2820	2820	2820	234
503	20240503	112400	459603280	2830	2830	2830	2830	0
504	20240503	112300	459603280	2830	2830	2830	2830	0
505	20240503	112200	459603280	2830	2830	2830	2830	0
506	20240503	112100	459603280	2830	2830	2830	2830	1
507	20240503	112000	459600450	2830	2830	2830	2830	96
508	20240503	111900	459328770	2830	2830	2830	2830	5
509	20240503	111800	459314620	2820	2820	2820	2820	0
510	20240503	111700	459314620	2820	2820	2820	2820	1
511	20240503	111600	459311800	2820	2820	2820	2820	0
512	20240503	111500	459311800	2820	2820	2820	2820	30
513	20240503	111400	459227200	2820	2820	2820	2820	400
514	20240503	111300	458099200	2830	2830	2830	2830	0
515	20240503	111200	458099200	2830	2830	2830	2830	200
516	20240503	111100	457533200	2830	2830	2830	2830	0
517	20240503	111000	457533200	2830	2830	2830	2830	10
518	20240503	110900	457504900	2830	2830	2830	2830	0
519	20240503	110800	457504900	2830	2830	2830	2830	0
520	20240503	110700	457504900	2830	2830	2830	2830	1035
521	20240503	110600	454575850	2830	2830	2830	2830	0
522	20240503	110500	454575850	2830	2820	2830	2820	379
523	20240503	110400	453507020	2820	2820	2820	2820	15
524	20240503	110300	453464720	2820	2820	2820	2820	0
525	20240503	110200	453464720	2820	2820	2820	2820	0
526	20240503	110100	453464720	2820	2820	2820	2820	6
527	20240503	110000	453447800	2810	2815	2815	2810	2500
528	20240503	105900	446420295	2820	2820	2820	2820	8
529	20240503	105800	446397735	2820	2820	2820	2820	0
530	20240503	105700	446397735	2820	2820	2820	2820	0
531	20240503	105600	446397735	2820	2820	2820	2820	148
532	20240503	105500	445980375	2830	2830	2830	2830	4
533	20240503	105400	445969055	2815	2815	2815	2815	0
534	20240503	105300	445969055	2815	2815	2815	2815	0
535	20240503	105200	445969055	2815	2815	2815	2815	6
536	20240503	105100	445952165	2815	2815	2815	2815	0
537	20240503	105000	445952165	2815	2815	2815	2815	0
538	20240503	104900	445952165	2815	2815	2815	2815	2643
539	20240503	104800	438512120	2820	2830	2830	2820	337
540	20240503	104700	437560680	2820	2820	2820	2820	813
541	20240503	104600	435268020	2820	2820	2820	2820	108
542	20240503	104500	434963460	2820	2820	2820	2820	47
543	20240503	104400	434830920	2820	2820	2820	2820	0
544	20240503	104300	434830920	2820	2820	2820	2820	24
545	20240503	104200	434763240	2820	2820	2820	2820	35
546	20240503	104100	434664540	2825	2815	2825	2815	4
547	20240503	104000	434653250	2825	2825	2825	2825	1022
548	20240503	103900	431766100	2835	2835	2835	2835	1
549	20240503	103800	431763265	2825	2825	2825	2825	60
550	20240503	103700	431593765	2835	2840	2840	2835	55
551	20240503	103600	431437815	2845	2845	2845	2845	1
552	20240503	103500	431434970	2835	2835	2835	2835	0
553	20240503	103400	431434970	2835	2835	2835	2835	0
554	20240503	103300	431434970	2835	2835	2835	2835	5
555	20240503	103200	431420795	2815	2815	2815	2815	0
556	20240503	103100	431420795	2815	2815	2815	2815	11
557	20240503	103000	431389830	2835	2835	2835	2835	0
558	20240503	102900	431389830	2835	2820	2835	2820	556
559	20240503	102800	429815295	2825	2825	2825	2825	351
560	20240503	102700	428823720	2835	2835	2835	2830	240
561	20240503	102600	428143485	2835	2835	2835	2835	7
562	20240503	102500	428123640	2835	2835	2835	2835	97
563	20240503	102400	427848645	2845	2845	2845	2845	40
564	20240503	102300	427734845	2850	2850	2850	2850	0
565	20240503	102200	427734845	2850	2850	2850	2850	5
566	20240503	102100	427720595	2850	2850	2850	2850	4
567	20240503	102000	427709195	2850	2850	2850	2850	0
568	20240503	101900	427709195	2850	2850	2850	2850	0
569	20240503	101800	427709195	2850	2850	2850	2850	0
570	20240503	101700	427709195	2850	2850	2850	2850	1
571	20240503	101600	427706345	2850	2850	2850	2850	3
572	20240503	101500	427697795	2840	2825	2840	2825	2240
573	20240503	101400	421360085	2815	2815	2815	2815	0
574	20240503	101300	421360085	2815	2815	2815	2815	390
575	20240503	101200	420262235	2815	2820	2820	2815	276
576	20240503	101100	419484285	2835	2835	2835	2835	0
577	20240503	101000	419484285	2835	2825	2835	2825	2504
578	20240503	100900	412402115	2825	2825	2825	2825	1253
579	20240503	100800	408862390	2820	2820	2820	2820	300
580	20240503	100700	408016390	2850	2850	2850	2850	0
581	20240503	100600	408016390	2850	2850	2850	2850	0
582	20240503	100500	408016390	2850	2850	2850	2850	1
583	20240503	100400	408013540	2865	2840	2865	2765	28613
584	20240503	100300	328199700	2830	2830	2830	2830	0
585	20240503	100200	328199700	2830	2830	2830	2830	0
586	20240503	100100	328199700	2830	2830	2840	2830	512
587	20240503	100000	326746390	2840	2840	2840	2840	20
588	20240503	095900	326689590	2840	2840	2840	2840	300
589	20240503	095800	325837590	2840	2840	2840	2840	371
590	20240503	095700	324783950	2840	2840	2840	2840	0
591	20240503	095600	324783950	2840	2840	2840	2840	1027
592	20240503	095500	321867270	2840	2850	2850	2840	180
593	20240503	095400	321356060	2840	2840	2840	2840	1
594	20240503	095300	321353220	2840	2840	2840	2840	0
595	20240503	095200	321353220	2840	2840	2840	2840	0
596	20240503	095100	321353220	2840	2840	2840	2840	1
597	20240503	095000	321350380	2840	2840	2840	2840	115
598	20240503	094900	321023780	2840	2835	2840	2835	2506
599	20240503	094800	313919240	2840	2840	2840	2840	10950
600	20240503	094700	282821240	2855	2850	2855	2850	349
601	20240503	094600	281825870	2840	2840	2840	2840	3547
602	20240503	094500	271752390	2850	2845	2850	2845	935
603	20240503	094400	269089805	2850	2850	2850	2850	0
604	20240503	094300	269089805	2850	2850	2850	2850	407
605	20240503	094200	267929855	2860	2860	2860	2860	2
606	20240503	094100	267924135	2860	2860	2860	2860	100
607	20240503	094000	267638135	2860	2860	2860	2860	0
608	20240503	093900	267638135	2860	2860	2860	2860	67
609	20240503	093800	267446515	2860	2860	2860	2860	0
610	20240503	093700	267446515	2860	2860	2860	2860	0
611	20240503	093600	267446515	2860	2860	2860	2860	0
612	20240503	093500	267446515	2860	2855	2860	2855	270
613	20240503	093400	266674745	2860	2860	2860	2860	2
614	20240503	093300	266669025	2850	2850	2850	2850	50
615	20240503	093200	266526525	2850	2850	2850	2850	26
616	20240503	093100	266452425	2850	2850	2850	2850	442
617	20240503	093000	265192725	2845	2845	2845	2845	362
618	20240503	092900	264162835	2870	2870	2870	2870	100
619	20240503	092800	263875835	2870	2845	2870	2840	3001
620	20240503	092700	255344290	2845	2845	2845	2845	500
621	20240503	092600	253921790	2845	2830	2845	2830	1423
622	20240503	092500	249880870	2840	2840	2840	2830	1151
623	20240503	092400	246612040	2840	2875	2875	2840	3758
624	20240503	092300	235901860	2875	2875	2875	2875	12
625	20240503	092200	235867360	2880	2865	2880	2860	354
626	20240503	092100	234854890	2865	2890	2890	2865	10202
627	20240503	092000	205572995	2895	2895	2895	2895	1
628	20240503	091900	205570100	2875	2890	2895	2875	1045
629	20240503	091800	202554835	2875	2870	2875	2870	2971
630	20240503	091700	194027130	2870	2860	2870	2855	3877
631	20240503	091600	182927895	2860	2870	2875	2860	3477
632	20240503	091500	172963350	2890	2890	2890	2880	510
633	20240503	091400	171494450	2870	2895	2900	2870	1645
634	20240503	091300	166752195	2900	2900	2900	2885	1679
635	20240503	091200	161907185	2900	2910	2910	2885	9534
636	20240503	091100	134232510	2910	2905	2915	2900	6377
637	20240503	091000	115707630	2915	2915	2940	2910	6137
638	20240503	090900	97776685	2910	2905	2920	2905	9591
639	20240503	090800	69851360	2905	2910	2910	2875	2307
640	20240503	090700	63163740	2900	2845	2900	2845	8616
641	20240503	090600	38268855	2845	2845	2870	2845	6329
642	20240503	090500	20166660	2845	2835	2845	2835	656
643	20240503	090400	18304635	2835	2825	2835	2825	1391
644	20240503	090300	14370250	2825	2825	2825	2825	0
645	20240503	090200	14370250	2825	2800	2825	2800	1719
646	20240503	090100	9515075	2830	2820	2830	2805	596
647	20240503	090000	7830440	2820	2780	2820	2780	2808