KissMeData/004970/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	184400	92444990	8860	8860	8860	8860	402
3	20240502	184300	92444990	8860	8860	8860	8860	0
4	20240502	184200	92444990	8860	8860	8860	8860	0
5	20240502	184100	92444990	8860	8860	8860	8860	0
6	20240502	184000	92444990	8860	8860	8860	8860	0
7	20240502	183900	92444990	8860	8860	8860	8860	0
8	20240502	183800	92444990	8860	8860	8860	8860	0
9	20240502	183700	92444990	8860	8860	8860	8860	0
10	20240502	183600	92444990	8860	8860	8860	8860	0
11	20240502	183500	92444990	8860	8860	8860	8860	0
12	20240502	183400	92444990	8860	8860	8860	8860	0
13	20240502	183300	92444990	8860	8860	8860	8860	0
14	20240502	183200	92444990	8860	8860	8860	8860	0
15	20240502	183100	92444990	8860	8860	8860	8860	0
16	20240502	183000	92444990	8860	8860	8860	8860	0
17	20240502	182900	92444990	8860	8860	8860	8860	0
18	20240502	182800	92444990	8860	8860	8860	8860	0
19	20240502	182700	92444990	8860	8860	8860	8860	0
20	20240502	182600	92444990	8860	8860	8860	8860	0
21	20240502	182500	92444990	8860	8860	8860	8860	0
22	20240502	182400	92444990	8860	8860	8860	8860	0
23	20240502	182300	92444990	8860	8860	8860	8860	0
24	20240502	182200	92444990	8860	8860	8860	8860	0
25	20240502	182100	92444990	8860	8860	8860	8860	0
26	20240502	182000	92444990	8860	8860	8860	8860	0
27	20240502	181900	92444990	8860	8860	8860	8860	0
28	20240502	181800	92444990	8860	8860	8860	8860	0
29	20240502	181700	92444990	8860	8860	8860	8860	0
30	20240502	181600	92444990	8860	8860	8860	8860	0
31	20240502	181500	92444990	8860	8860	8860	8860	0
32	20240502	181400	92444990	8860	8860	8860	8860	402
33	20240502	181300	92444990	8860	8860	8860	8860	0
34	20240502	181200	92444990	8860	8860	8860	8860	0
35	20240502	181100	92444990	8860	8860	8860	8860	0
36	20240502	181000	92444990	8860	8860	8860	8860	0
37	20240502	180900	92444990	8860	8860	8860	8860	0
38	20240502	180800	92444990	8860	8860	8860	8860	0
39	20240502	180700	92444990	8860	8860	8860	8860	0
40	20240502	180600	92444990	8860	8860	8860	8860	0
41	20240502	180500	92444990	8860	8860	8860	8860	0
42	20240502	180400	92444990	8860	8860	8860	8860	0
43	20240502	180300	92444990	8860	8860	8860	8860	0
44	20240502	180200	92444990	8860	8860	8860	8860	0
45	20240502	180100	92444990	8860	8860	8860	8860	0
46	20240502	180000	92444990	8860	8860	8860	8860	0
47	20240502	175900	92444990	8860	8860	8860	8860	0
48	20240502	175800	92444990	8860	8860	8860	8860	0
49	20240502	175700	92444990	8860	8860	8860	8860	0
50	20240502	175600	92444990	8860	8860	8860	8860	0
51	20240502	175500	92444990	8860	8860	8860	8860	0
52	20240502	175400	92444990	8860	8860	8860	8860	0
53	20240502	175300	92444990	8860	8860	8860	8860	0
54	20240502	175200	92444990	8860	8860	8860	8860	0
55	20240502	175100	92444990	8860	8860	8860	8860	0
56	20240502	175000	92444990	8860	8860	8860	8860	0
57	20240502	174900	92444990	8860	8860	8860	8860	0
58	20240502	174800	92444990	8860	8860	8860	8860	0
59	20240502	174700	92444990	8860	8860	8860	8860	0
60	20240502	174600	92444990	8860	8860	8860	8860	0
61	20240502	174500	92444990	8860	8860	8860	8860	0
62	20240502	174400	92444990	8860	8860	8860	8860	402
63	20240502	174300	92444990	8860	8860	8860	8860	0
64	20240502	174200	92444990	8860	8860	8860	8860	0
65	20240502	174100	92444990	8860	8860	8860	8860	0
66	20240502	174000	92444990	8860	8860	8860	8860	0
67	20240502	173900	92444990	8860	8860	8860	8860	0
68	20240502	173800	92444990	8860	8860	8860	8860	0
69	20240502	173700	92444990	8860	8860	8860	8860	0
70	20240502	173600	92444990	8860	8860	8860	8860	0
71	20240502	173500	92444990	8860	8860	8860	8860	0
72	20240502	173400	92444990	8860	8860	8860	8860	0
73	20240502	173300	92444990	8860	8860	8860	8860	0
74	20240502	173200	92444990	8860	8860	8860	8860	0
75	20240502	173100	92444990	8860	8860	8860	8860	0
76	20240502	173000	92444990	8860	8860	8860	8860	0
77	20240502	172900	92444990	8860	8860	8860	8860	0
78	20240502	172800	92444990	8860	8860	8860	8860	0
79	20240502	172700	92444990	8860	8860	8860	8860	0
80	20240502	172600	92444990	8860	8860	8860	8860	0
81	20240502	172500	92444990	8860	8860	8860	8860	0
82	20240502	172400	92444990	8860	8860	8860	8860	0
83	20240502	172300	92444990	8860	8860	8860	8860	0
84	20240502	172200	92444990	8860	8860	8860	8860	0
85	20240502	172100	92444990	8860	8860	8860	8860	0
86	20240502	172000	92444990	8860	8860	8860	8860	0
87	20240502	171900	92444990	8860	8860	8860	8860	0
88	20240502	171800	92444990	8860	8860	8860	8860	0
89	20240502	171700	92444990	8860	8860	8860	8860	0
90	20240502	171600	92444990	8860	8860	8860	8860	0
91	20240502	171500	92444990	8860	8860	8860	8860	0
92	20240502	171400	92444990	8860	8860	8860	8860	402
93	20240502	171300	92444990	8860	8860	8860	8860	0
94	20240502	171200	92444990	8860	8860	8860	8860	0
95	20240502	171100	92444990	8860	8860	8860	8860	0
96	20240502	171000	92444990	8860	8860	8860	8860	0
97	20240502	170900	92444990	8860	8860	8860	8860	0
98	20240502	170800	92444990	8860	8860	8860	8860	0
99	20240502	170700	92444990	8860	8860	8860	8860	0
100	20240502	170600	92444990	8860	8860	8860	8860	0
101	20240502	170500	92444990	8860	8860	8860	8860	0
102	20240502	170400	92444990	8860	8860	8860	8860	0
103	20240502	170300	92444990	8860	8860	8860	8860	0
104	20240502	170200	92444990	8860	8860	8860	8860	0
105	20240502	170100	92444990	8860	8860	8860	8860	0
106	20240502	170000	92444990	8860	8860	8860	8860	0
107	20240502	165900	92444990	8860	8860	8860	8860	0
108	20240502	165800	92444990	8860	8860	8860	8860	0
109	20240502	165700	92444990	8860	8860	8860	8860	0
110	20240502	165600	92444990	8860	8860	8860	8860	0
111	20240502	165500	92444990	8860	8860	8860	8860	0
112	20240502	165400	92444990	8860	8860	8860	8860	0
113	20240502	165300	92444990	8860	8860	8860	8860	0
114	20240502	165200	92444990	8860	8860	8860	8860	0
115	20240502	165100	92444990	8860	8860	8860	8860	0
116	20240502	165000	92444990	8860	8860	8860	8860	0
117	20240502	164900	92444990	8860	8860	8860	8860	0
118	20240502	164800	92444990	8860	8860	8860	8860	0
119	20240502	164700	92444990	8860	8860	8860	8860	0
120	20240502	164600	92444990	8860	8860	8860	8860	0
121	20240502	164500	92444990	8860	8860	8860	8860	0
122	20240502	164400	92444990	8860	8860	8860	8860	402
123	20240502	164300	92444990	8860	8860	8860	8860	0
124	20240502	164200	92444990	8860	8860	8860	8860	0
125	20240502	164100	92444990	8860	8860	8860	8860	0
126	20240502	164000	92444990	8860	8860	8860	8860	0
127	20240502	163900	92444990	8860	8860	8860	8860	0
128	20240502	163800	92444990	8860	8860	8860	8860	0
129	20240502	163700	92444990	8860	8860	8860	8860	0
130	20240502	163600	92444990	8860	8860	8860	8860	0
131	20240502	163500	92444990	8860	8860	8860	8860	0
132	20240502	163400	92444990	8860	8860	8860	8860	0
133	20240502	163300	92444990	8860	8860	8860	8860	0
134	20240502	163200	92444990	8860	8860	8860	8860	0
135	20240502	163100	92444990	8860	8860	8860	8860	0
136	20240502	163000	92444990	8860	8860	8860	8860	0
137	20240502	162900	92444990	8860	8860	8860	8860	0
138	20240502	162800	92444990	8860	8860	8860	8860	0
139	20240502	162700	92444990	8860	8860	8860	8860	0
140	20240502	162600	92444990	8860	8860	8860	8860	0
141	20240502	162500	92444990	8860	8860	8860	8860	0
142	20240502	162400	92444990	8860	8860	8860	8860	0
143	20240502	162300	92444990	8860	8860	8860	8860	0
144	20240502	162200	92444990	8860	8860	8860	8860	0
145	20240502	162100	92444990	8860	8860	8860	8860	0
146	20240502	162000	92444990	8860	8860	8860	8860	0
147	20240502	161900	92444990	8860	8860	8860	8860	0
148	20240502	161800	92444990	8860	8860	8860	8860	0
149	20240502	161700	92444990	8860	8860	8860	8860	0
150	20240502	161600	92444990	8860	8860	8860	8860	0
151	20240502	161500	92444990	8860	8860	8860	8860	0
152	20240502	161400	92444990	8860	8860	8860	8860	402
153	20240502	161300	92444990	8860	8860	8860	8860	0
154	20240502	161200	92444990	8860	8860	8860	8860	0
155	20240502	161100	92444990	8860	8860	8860	8860	0
156	20240502	161000	92444990	8860	8860	8860	8860	0
157	20240502	160900	92444990	8860	8860	8860	8860	0
158	20240502	160800	92444990	8860	8860	8860	8860	0
159	20240502	160700	92444990	8860	8860	8860	8860	0
160	20240502	160600	92444990	8860	8860	8860	8860	0
161	20240502	160500	92444990	8860	8860	8860	8860	0
162	20240502	160400	92444990	8860	8860	8860	8860	0
163	20240502	160300	92444990	8860	8860	8860	8860	0
164	20240502	160200	92444990	8860	8860	8860	8860	0
165	20240502	160100	92444990	8860	8860	8860	8860	0
166	20240502	160000	92444990	8860	8860	8860	8860	0
167	20240502	155900	92444990	8860	8860	8860	8860	0
168	20240502	155800	92444990	8860	8860	8860	8860	0
169	20240502	155700	92444990	8860	8860	8860	8860	0
170	20240502	155600	92444990	8860	8860	8860	8860	0
171	20240502	155500	92444990	8860	8860	8860	8860	0
172	20240502	155400	92444990	8860	8860	8860	8860	0
173	20240502	155300	92444990	8860	8860	8860	8860	0
174	20240502	155200	92444990	8860	8860	8860	8860	0
175	20240502	155100	92444990	8860	8860	8860	8860	0
176	20240502	155000	92444990	8860	8860	8860	8860	0
177	20240502	154900	92444990	8860	8860	8860	8860	0
178	20240502	154800	92444990	8860	8860	8860	8860	0
179	20240502	154700	92444990	8860	8860	8860	8860	0
180	20240502	154600	92444990	8860	8860	8860	8860	0
181	20240502	154500	92444990	8860	8860	8860	8860	0
182	20240502	154400	92444990	8860	8860	8860	8860	402
183	20240502	154300	92444990	8860	8860	8860	8860	0
184	20240502	154200	92444990	8860	8860	8860	8860	0
185	20240502	154100	92444990	8860	8860	8860	8860	0
186	20240502	154000	92444990	8860	8860	8860	8860	0
187	20240502	153900	92444990	8860	8860	8860	8860	0
188	20240502	153800	92444990	8860	8860	8860	8860	0
189	20240502	153700	92444990	8860	8860	8860	8860	0
190	20240502	153600	92444990	8860	8860	8860	8860	0
191	20240502	153500	92444990	8860	8860	8860	8860	0
192	20240502	153400	92444990	8860	8860	8860	8860	0
193	20240502	153300	92444990	8860	8860	8860	8860	0
194	20240502	153200	92444990	8860	8860	8860	8860	0
195	20240502	153100	92444990	8860	8860	8860	8860	0
196	20240502	153000	92444990	8860	8860	8860	8860	402
197	20240502	152900	88883270	8860	8860	8860	8860	0
198	20240502	152800	88883270	8860	8860	8860	8860	0
199	20240502	152700	88883270	8860	8860	8860	8860	0
200	20240502	152600	88883270	8860	8860	8860	8860	0
201	20240502	152500	88883270	8860	8860	8860	8860	0
202	20240502	152400	88883270	8860	8860	8860	8860	0
203	20240502	152300	88883270	8860	8860	8860	8860	0
204	20240502	152200	88883270	8860	8860	8860	8860	0
205	20240502	152100	88883270	8860	8860	8860	8860	0
206	20240502	152000	88883270	8860	8860	8860	8860	0
207	20240502	151900	88883270	8860	8850	8860	8850	8
208	20240502	151800	88812440	8850	8860	8860	8850	4
209	20240502	151700	88777010	8850	8860	8860	8850	14
210	20240502	151600	88653100	8860	8850	8860	8850	11
211	20240502	151500	88555690	8850	8860	8860	8850	31
212	20240502	151400	88281270	8860	8860	8860	8860	0
213	20240502	151300	88281270	8860	8850	8860	8850	20
214	20240502	151200	88104090	8860	8860	8860	8860	0
215	20240502	151100	88104090	8860	8860	8860	8860	1
216	20240502	151000	88095230	8850	8850	8850	8850	0
217	20240502	150900	88095230	8850	8860	8860	8850	2
218	20240502	150800	88077520	8850	8860	8860	8850	13
219	20240502	150700	87962350	8860	8860	8860	8860	0
220	20240502	150600	87962350	8860	8860	8860	8860	0
221	20240502	150500	87962350	8860	8860	8860	8860	0
222	20240502	150400	87962350	8860	8860	8860	8860	0
223	20240502	150300	87962350	8860	8860	8860	8860	11
224	20240502	150200	87864890	8860	8860	8860	8860	6
225	20240502	150100	87811730	8860	8860	8860	8860	0
226	20240502	150000	87811730	8860	8860	8860	8860	0
227	20240502	145900	87811730	8860	8860	8860	8860	0
228	20240502	145800	87811730	8860	8860	8860	8860	0
229	20240502	145700	87811730	8860	8860	8860	8860	56
230	20240502	145600	87315570	8860	8860	8860	8860	12
231	20240502	145500	87209250	8860	8860	8860	8860	0
232	20240502	145400	87209250	8860	8860	8860	8860	17
233	20240502	145300	87058630	8860	8860	8860	8860	0
234	20240502	145200	87058630	8860	8860	8860	8860	0
235	20240502	145100	87058630	8860	8860	8860	8860	0
236	20240502	145000	87058630	8860	8860	8860	8860	0
237	20240502	144900	87058630	8860	8860	8860	8860	0
238	20240502	144800	87058630	8860	8860	8860	8860	0
239	20240502	144700	87058630	8860	8860	8860	8860	20
240	20240502	144600	86881430	8860	8860	8860	8860	0
241	20240502	144500	86881430	8860	8860	8860	8860	0
242	20240502	144400	86881430	8860	8860	8860	8860	0
243	20240502	144300	86881430	8860	8860	8860	8860	0
244	20240502	144200	86881430	8860	8860	8860	8860	10
245	20240502	144100	86792830	8860	8860	8860	8860	109
246	20240502	144000	85827090	8870	8870	8870	8870	0
247	20240502	143900	85827090	8870	8870	8870	8870	0
248	20240502	143800	85827090	8870	8860	8870	8860	301
249	20240502	143700	83160090	8860	8860	8860	8860	0
250	20240502	143600	83160090	8860	8860	8860	8860	0
251	20240502	143500	83160090	8860	8860	8860	8860	0
252	20240502	143400	83160090	8860	8860	8860	8860	0
253	20240502	143300	83160090	8860	8860	8860	8860	0
254	20240502	143200	83160090	8860	8860	8860	8860	0
255	20240502	143100	83160090	8860	8860	8860	8860	0
256	20240502	143000	83160090	8860	8860	8860	8860	0
257	20240502	142900	83160090	8860	8860	8860	8860	0
258	20240502	142800	83160090	8860	8860	8860	8860	10
259	20240502	142700	83071490	8860	8860	8860	8860	0
260	20240502	142600	83071490	8860	8860	8860	8860	0
261	20240502	142500	83071490	8860	8860	8860	8860	0
262	20240502	142400	83071490	8860	8860	8860	8860	0
263	20240502	142300	83071490	8860	8860	8860	8860	0
264	20240502	142200	83071490	8860	8860	8860	8860	0
265	20240502	142100	83071490	8860	8860	8860	8860	0
266	20240502	142000	83071490	8860	8860	8860	8860	0
267	20240502	141900	83071490	8860	8860	8860	8860	0
268	20240502	141800	83071490	8860	8860	8860	8860	0
269	20240502	141700	83071490	8860	8860	8860	8860	0
270	20240502	141600	83071490	8860	8860	8860	8860	0
271	20240502	141500	83071490	8860	8860	8860	8860	0
272	20240502	141400	83071490	8860	8860	8860	8860	0
273	20240502	141300	83071490	8860	8860	8860	8860	0
274	20240502	141200	83071490	8860	8860	8860	8860	0
275	20240502	141100	83071490	8860	8860	8860	8860	0
276	20240502	141000	83071490	8860	8860	8860	8860	0
277	20240502	140900	83071490	8860	8860	8860	8860	0
278	20240502	140800	83071490	8860	8860	8860	8860	0
279	20240502	140700	83071490	8860	8860	8860	8860	0
280	20240502	140600	83071490	8860	8860	8860	8860	0
281	20240502	140500	83071490	8860	8860	8860	8860	0
282	20240502	140400	83071490	8860	8860	8860	8860	0
283	20240502	140300	83071490	8860	8860	8860	8860	0
284	20240502	140200	83071490	8860	8860	8860	8860	0
285	20240502	140100	83071490	8860	8860	8860	8860	17
286	20240502	140000	82920870	8860	8860	8860	8860	0
287	20240502	135900	82920870	8860	8860	8860	8860	0
288	20240502	135800	82920870	8860	8860	8860	8860	0
289	20240502	135700	82920870	8860	8860	8860	8860	1
290	20240502	135600	82912010	8850	8850	8850	8850	0
291	20240502	135500	82912010	8850	8850	8850	8850	0
292	20240502	135400	82912010	8850	8850	8850	8850	6
293	20240502	135300	82858910	8860	8860	8860	8860	0
294	20240502	135200	82858910	8860	8860	8860	8860	0
295	20240502	135100	82858910	8860	8860	8860	8860	0
296	20240502	135000	82858910	8860	8860	8860	8860	0
297	20240502	134900	82858910	8860	8860	8860	8860	0
298	20240502	134800	82858910	8860	8860	8860	8860	0
299	20240502	134700	82858910	8860	8860	8860	8860	0
300	20240502	134600	82858910	8860	8860	8860	8860	0
301	20240502	134500	82858910	8860	8860	8860	8860	0
302	20240502	134400	82858910	8860	8860	8860	8860	91
303	20240502	134300	82052650	8870	8860	8870	8860	251
304	20240502	134200	79828590	8860	8860	8860	8860	1
305	20240502	134100	79819730	8860	8860	8860	8860	48
306	20240502	134000	79394450	8860	8860	8860	8860	56
307	20240502	133900	78898290	8860	8860	8860	8860	1
308	20240502	133800	78889430	8860	8860	8860	8860	0
309	20240502	133700	78889430	8860	8860	8860	8860	0
310	20240502	133600	78889430	8860	8860	8860	8860	0
311	20240502	133500	78889430	8860	8860	8860	8860	3
312	20240502	133400	78862850	8860	8860	8860	8860	0
313	20240502	133300	78862850	8860	8860	8860	8860	0
314	20240502	133200	78862850	8860	8860	8860	8860	23
315	20240502	133100	78659070	8860	8860	8860	8850	5
316	20240502	133000	78614790	8850	8850	8850	8850	123
317	20240502	132900	77526240	8860	8850	8860	8850	133
318	20240502	132800	76349170	8850	8850	8850	8850	159
319	20240502	132700	74942020	8860	8860	8870	8860	148
320	20240502	132600	73630550	8850	8850	8850	8850	0
321	20240502	132500	73630550	8850	8850	8850	8850	87
322	20240502	132400	72860600	8850	8850	8850	8850	61
323	20240502	132300	72320750	8850	8850	8850	8850	0
324	20240502	132200	72320750	8850	8850	8850	8850	0
325	20240502	132100	72320750	8850	8850	8850	8850	0
326	20240502	132000	72320750	8850	8860	8860	8840	95
327	20240502	131900	71479290	8860	8860	8860	8860	0
328	20240502	131800	71479290	8860	8860	8860	8860	0
329	20240502	131700	71479290	8860	8860	8860	8860	0
330	20240502	131600	71479290	8860	8860	8860	8850	20
331	20240502	131500	71302110	8850	8840	8860	8840	98
332	20240502	131400	70435730	8840	8840	8840	8840	0
333	20240502	131300	70435730	8840	8840	8840	8840	0
334	20240502	131200	70435730	8840	8840	8840	8840	0
335	20240502	131100	70435730	8840	8840	8840	8840	0
336	20240502	131000	70435730	8840	8840	8840	8840	0
337	20240502	130900	70435730	8840	8840	8840	8840	0
338	20240502	130800	70435730	8840	8840	8840	8840	0
339	20240502	130700	70435730	8840	8840	8840	8840	0
340	20240502	130600	70435730	8840	8840	8840	8840	0
341	20240502	130500	70435730	8840	8840	8840	8840	0
342	20240502	130400	70435730	8840	8840	8840	8840	108
343	20240502	130300	69481010	8850	8850	8850	8850	0
344	20240502	130200	69481010	8850	8850	8850	8850	0
345	20240502	130100	69481010	8850	8850	8850	8850	0
346	20240502	130000	69481010	8850	8850	8850	8850	0
347	20240502	125900	69481010	8850	8850	8850	8850	0
348	20240502	125800	69481010	8850	8850	8850	8850	0
349	20240502	125700	69481010	8850	8850	8850	8850	0
350	20240502	125600	69481010	8850	8850	8850	8850	0
351	20240502	125500	69481010	8850	8850	8850	8850	0
352	20240502	125400	69481010	8850	8850	8850	8850	0
353	20240502	125300	69481010	8850	8850	8850	8850	0
354	20240502	125200	69481010	8850	8850	8850	8850	0
355	20240502	125100	69481010	8850	8850	8850	8850	0
356	20240502	125000	69481010	8850	8850	8850	8850	0
357	20240502	124900	69481010	8850	8850	8850	8850	0
358	20240502	124800	69481010	8850	8850	8850	8850	0
359	20240502	124700	69481010	8850	8850	8850	8850	0
360	20240502	124600	69481010	8850	8850	8850	8850	0
361	20240502	124500	69481010	8850	8850	8850	8850	0
362	20240502	124400	69481010	8850	8850	8850	8850	22
363	20240502	124300	69286310	8840	8840	8840	8840	0
364	20240502	124200	69286310	8840	8840	8840	8840	0
365	20240502	124100	69286310	8840	8840	8840	8840	0
366	20240502	124000	69286310	8840	8840	8840	8840	0
367	20240502	123900	69286310	8840	8840	8850	8840	9
368	20240502	123800	69206710	8850	8840	8850	8840	12
369	20240502	123700	69100570	8850	8850	8850	8840	14
370	20240502	123600	68976730	8840	8840	8850	8840	6
371	20240502	123500	68923670	8850	8840	8850	8840	25
372	20240502	123400	68702490	8850	8840	8850	8840	12
373	20240502	123300	68596350	8840	8850	8850	8840	6
374	20240502	123200	68543280	8850	8840	8850	8840	31
375	20240502	123100	68269070	8840	8840	8840	8840	0
376	20240502	123000	68269070	8840	8840	8840	8840	0
377	20240502	122900	68269070	8840	8840	8840	8840	0
378	20240502	122800	68269070	8840	8840	8840	8840	0
379	20240502	122700	68269070	8840	8840	8840	8840	0
380	20240502	122600	68269070	8840	8830	8840	8830	3
381	20240502	122500	68242560	8830	8840	8840	8830	27
382	20240502	122400	68003910	8850	8850	8850	8850	0
383	20240502	122300	68003910	8850	8850	8850	8850	0
384	20240502	122200	68003910	8850	8850	8850	8850	0
385	20240502	122100	68003910	8850	8850	8850	8850	10
386	20240502	122000	67915410	8850	8840	8850	8830	158
387	20240502	121900	66519410	8850	8850	8850	8850	0
388	20240502	121800	66519410	8850	8850	8850	8850	0
389	20240502	121700	66519410	8850	8850	8850	8850	0
390	20240502	121600	66519410	8850	8850	8850	8850	0
391	20240502	121500	66519410	8850	8850	8850	8850	13
392	20240502	121400	66404360	8840	8840	8840	8840	0
393	20240502	121300	66404360	8840	8840	8840	8840	0
394	20240502	121200	66404360	8840	8840	8840	8840	0
395	20240502	121100	66404360	8840	8840	8840	8840	0
396	20240502	121000	66404360	8840	8840	8840	8840	0
397	20240502	120900	66404360	8840	8840	8840	8840	0
398	20240502	120800	66404360	8840	8840	8840	8840	0
399	20240502	120700	66404360	8840	8840	8840	8840	0
400	20240502	120600	66404360	8840	8840	8840	8840	0
401	20240502	120500	66404360	8840	8840	8840	8840	0
402	20240502	120400	66404360	8840	8840	8840	8840	0
403	20240502	120300	66404360	8840	8840	8840	8840	10
404	20240502	120200	66315960	8850	8850	8850	8850	0
405	20240502	120100	66315960	8850	8850	8850	8850	0
406	20240502	120000	66315960	8850	8850	8850	8850	0
407	20240502	115900	66315960	8850	8850	8850	8850	0
408	20240502	115800	66315960	8850	8850	8850	8850	0
409	20240502	115700	66315960	8850	8850	8850	8850	1
410	20240502	115600	66307110	8840	8840	8840	8840	0
411	20240502	115500	66307110	8840	8840	8840	8840	0
412	20240502	115400	66307110	8840	8840	8840	8840	0
413	20240502	115300	66307110	8840	8840	8840	8840	50
414	20240502	115200	65865110	8850	8850	8850	8850	0
415	20240502	115100	65865110	8850	8850	8850	8850	0
416	20240502	115000	65865110	8850	8850	8850	8850	0
417	20240502	114900	65865110	8850	8850	8850	8850	0
418	20240502	114800	65865110	8850	8850	8850	8850	0
419	20240502	114700	65865110	8850	8850	8850	8850	0
420	20240502	114600	65865110	8850	8850	8850	8850	0
421	20240502	114500	65865110	8850	8850	8850	8850	0
422	20240502	114400	65865110	8850	8840	8850	8840	12
423	20240502	114300	65759020	8850	8850	8850	8850	12
424	20240502	114200	65652820	8830	8830	8830	8830	67
425	20240502	114100	65061210	8830	8830	8830	8830	0
426	20240502	114000	65061210	8830	8830	8830	8830	0
427	20240502	113900	65061210	8830	8830	8830	8830	0
428	20240502	113800	65061210	8830	8830	8830	8830	0
429	20240502	113700	65061210	8830	8830	8830	8830	0
430	20240502	113600	65061210	8830	8830	8830	8830	0
431	20240502	113500	65061210	8830	8830	8830	8830	0
432	20240502	113400	65061210	8830	8830	8830	8830	0
433	20240502	113300	65061210	8830	8830	8830	8830	0
434	20240502	113200	65061210	8830	8830	8830	8830	0
435	20240502	113100	65061210	8830	8830	8830	8830	0
436	20240502	113000	65061210	8830	8830	8830	8830	0
437	20240502	112900	65061210	8830	8830	8830	8830	0
438	20240502	112800	65061210	8830	8830	8830	8830	0
439	20240502	112700	65061210	8830	8830	8830	8830	0
440	20240502	112600	65061210	8830	8830	8830	8830	0
441	20240502	112500	65061210	8830	8830	8830	8830	0
442	20240502	112400	65061210	8830	8830	8830	8830	18
443	20240502	112300	64902270	8830	8820	8830	8820	17
444	20240502	112200	64752320	8810	8810	8810	8810	0
445	20240502	112100	64752320	8810	8810	8810	8810	0
446	20240502	112000	64752320	8810	8820	8820	8810	151
447	20240502	111900	63421290	8820	8820	8820	8820	0
448	20240502	111800	63421290	8820	8820	8820	8820	54
449	20240502	111700	62945010	8830	8830	8830	8830	0
450	20240502	111600	62945010	8830	8830	8830	8830	0
451	20240502	111500	62945010	8830	8830	8830	8830	13
452	20240502	111400	62830220	8820	8820	8820	8820	0
453	20240502	111300	62830220	8820	8820	8820	8820	0
454	20240502	111200	62830220	8820	8820	8820	8820	10
455	20240502	111100	62742020	8830	8830	8830	8830	0
456	20240502	111000	62742020	8830	8830	8830	8830	0
457	20240502	110900	62742020	8830	8830	8830	8830	0
458	20240502	110800	62742020	8830	8830	8830	8830	0
459	20240502	110700	62742020	8830	8830	8830	8830	0
460	20240502	110600	62742020	8830	8830	8830	8830	0
461	20240502	110500	62742020	8830	8820	8830	8820	3
462	20240502	110400	62715540	8820	8820	8830	8810	108
463	20240502	110300	61763230	8840	8840	8840	8840	0
464	20240502	110200	61763230	8840	8840	8840	8840	0
465	20240502	110100	61763230	8840	8840	8840	8840	0
466	20240502	110000	61763230	8840	8840	8840	8840	0
467	20240502	105900	61763230	8840	8830	8840	8820	201
468	20240502	105800	59989800	8840	8840	8840	8840	0
469	20240502	105700	59989800	8840	8840	8840	8840	0
470	20240502	105600	59989800	8840	8840	8840	8840	0
471	20240502	105500	59989800	8840	8840	8840	8840	0
472	20240502	105400	59989800	8840	8840	8840	8840	0
473	20240502	105300	59989800	8840	8840	8840	8840	0
474	20240502	105200	59989800	8840	8840	8840	8840	0
475	20240502	105100	59989800	8840	8840	8840	8840	0
476	20240502	105000	59989800	8840	8840	8840	8840	0
477	20240502	104900	59989800	8840	8840	8840	8840	0
478	20240502	104800	59989800	8840	8840	8840	8840	1
479	20240502	104700	59980960	8830	8830	8830	8830	0
480	20240502	104600	59980960	8830	8830	8830	8830	0
481	20240502	104500	59980960	8830	8830	8830	8830	0
482	20240502	104400	59980960	8830	8830	8830	8830	0
483	20240502	104300	59980960	8830	8830	8830	8830	0
484	20240502	104200	59980960	8830	8830	8830	8830	0
485	20240502	104100	59980960	8830	8830	8830	8830	102
486	20240502	104000	59080300	8840	8840	8840	8840	0
487	20240502	103900	59080300	8840	8840	8840	8840	855
488	20240502	103800	51522100	8840	8840	8840	8840	0
489	20240502	103700	51522100	8840	8840	8840	8840	30
490	20240502	103600	51256900	8840	8830	8840	8830	3
491	20240502	103500	51230400	8840	8840	8840	8840	0
492	20240502	103400	51230400	8840	8840	8840	8840	0
493	20240502	103300	51230400	8840	8840	8840	8840	0
494	20240502	103200	51230400	8840	8840	8840	8840	0
495	20240502	103100	51230400	8840	8840	8840	8840	0
496	20240502	103000	51230400	8840	8840	8840	8840	0
497	20240502	102900	51230400	8840	8840	8840	8840	0
498	20240502	102800	51230400	8840	8840	8840	8840	0
499	20240502	102700	51230400	8840	8840	8840	8840	0
500	20240502	102600	51230400	8840	8840	8840	8840	0
501	20240502	102500	51230400	8840	8840	8840	8840	0
502	20240502	102400	51230400	8840	8840	8840	8840	0
503	20240502	102300	51230400	8840	8840	8840	8840	0
504	20240502	102200	51230400	8840	8840	8840	8840	10
505	20240502	102100	51142000	8830	8830	8830	8830	0
506	20240502	102000	51142000	8830	8830	8830	8830	141
507	20240502	101900	49896970	8840	8840	8840	8840	0
508	20240502	101800	49896970	8840	8840	8840	8840	0
509	20240502	101700	49896970	8840	8840	8840	8840	10
510	20240502	101600	49808570	8840	8840	8840	8840	0
511	20240502	101500	49808570	8840	8840	8840	8840	13
512	20240502	101400	49693650	8840	8840	8840	8840	0
513	20240502	101300	49693650	8840	8840	8840	8840	0
514	20240502	101200	49693650	8840	8840	8840	8840	0
515	20240502	101100	49693650	8840	8840	8840	8840	0
516	20240502	101000	49693650	8840	8840	8840	8840	0
517	20240502	100900	49693650	8840	8840	8840	8840	0
518	20240502	100800	49693650	8840	8840	8840	8840	0
519	20240502	100700	49693650	8840	8840	8840	8840	0
520	20240502	100600	49693650	8840	8840	8840	8840	2
521	20240502	100500	49675970	8840	8840	8840	8840	10
522	20240502	100400	49587570	8840	8840	8840	8840	5
523	20240502	100300	49543370	8830	8830	8830	8830	902
524	20240502	100200	41578710	8830	8830	8830	8830	300
525	20240502	100100	38929710	8840	8840	8840	8840	24
526	20240502	100000	38717550	8840	8840	8840	8840	0
527	20240502	095900	38717550	8840	8840	8840	8840	0
528	20240502	095800	38717550	8840	8840	8840	8840	0
529	20240502	095700	38717550	8840	8840	8840	8840	0
530	20240502	095600	38717550	8840	8830	8840	8830	50
531	20240502	095500	38275880	8830	8830	8830	8830	1
532	20240502	095400	38267050	8830	8830	8830	8830	0
533	20240502	095300	38267050	8830	8830	8830	8830	0
534	20240502	095200	38267050	8830	8830	8830	8830	0
535	20240502	095100	38267050	8830	8810	8830	8810	151
536	20240502	095000	36935230	8800	8800	8800	8800	4
537	20240502	094900	36900030	8810	8810	8810	8810	0
538	20240502	094800	36900030	8810	8810	8810	8810	0
539	20240502	094700	36900030	8810	8810	8810	8810	0
540	20240502	094600	36900030	8810	8810	8810	8810	0
541	20240502	094500	36900030	8810	8810	8810	8810	0
542	20240502	094400	36900030	8810	8810	8810	8810	1
543	20240502	094300	36891220	8810	8810	8810	8810	0
544	20240502	094200	36891220	8810	8810	8810	8810	0
545	20240502	094100	36891220	8810	8810	8810	8810	0
546	20240502	094000	36891220	8810	8810	8810	8810	0
547	20240502	093900	36891220	8810	8780	8810	8780	630
548	20240502	093800	31358310	8790	8790	8790	8790	0
549	20240502	093700	31358310	8790	8790	8790	8790	0
550	20240502	093600	31358310	8790	8770	8790	8770	512
551	20240502	093500	26867700	8770	8770	8770	8770	4
552	20240502	093400	26832620	8780	8780	8780	8780	0
553	20240502	093300	26832620	8780	8780	8780	8780	0
554	20240502	093200	26832620	8780	8780	8780	8780	0
555	20240502	093100	26832620	8780	8780	8780	8780	0
556	20240502	093000	26832620	8780	8780	8780	8780	14
557	20240502	092900	26709700	8760	8760	8760	8760	66
558	20240502	092800	26131540	8760	8760	8760	8760	0
559	20240502	092700	26131540	8760	8760	8760	8760	0
560	20240502	092600	26131540	8760	8760	8760	8760	0
561	20240502	092500	26131540	8760	8770	8770	8760	359
562	20240502	092400	22985510	8790	8780	8790	8780	3
563	20240502	092300	22959150	8790	8790	8790	8790	0
564	20240502	092200	22959150	8790	8770	8790	8770	490
565	20240502	092100	18661710	8790	8780	8800	8760	905
566	20240502	092000	10728500	8790	8780	8790	8780	90
567	20240502	091900	9938210	8800	8780	8800	8780	23
568	20240502	091800	9735930	8790	8780	8790	8780	40
569	20240502	091700	9384340	8800	8800	8800	8800	0
570	20240502	091600	9384340	8800	8800	8800	8800	2
571	20240502	091500	9366740	8800	8820	8820	8800	506
572	20240502	091400	4913470	8820	8840	8840	8820	3
573	20240502	091300	4886970	8830	8820	8830	8820	50
574	20240502	091200	4445790	8840	8840	8840	8840	0
575	20240502	091100	4445790	8840	8840	8840	8840	0
576	20240502	091000	4445790	8840	8840	8840	8840	0
577	20240502	090900	4445790	8840	8780	8840	8770	342
578	20240502	090800	1446320	8800	8800	8800	8800	0
579	20240502	090700	1446320	8800	8800	8800	8800	0
580	20240502	090600	1446320	8800	8800	8800	8800	0
581	20240502	090500	1446320	8800	8780	8800	8760	162
582	20240502	090400	26520	8840	8840	8840	8840	0
583	20240502	090300	26520	8840	8840	8840	8840	0
584	20240502	090200	26520	8840	8840	8840	8840	0
585	20240502	090100	26520	8840	8840	8840	8840	0
586	20240502	090000	26520	8840	8840	8840	8840	3