KissMeData/002900/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	183800	766117080	4995	4995	4995	4995	5783
3	20240508	183700	766117080	4995	4995	4995	4995	0
4	20240508	183600	766117080	4995	4995	4995	4995	0
5	20240508	183500	766117080	4995	4995	4995	4995	0
6	20240508	183400	766117080	4995	4995	4995	4995	0
7	20240508	183300	766117080	4995	4995	4995	4995	0
8	20240508	183200	766117080	4995	4995	4995	4995	0
9	20240508	183100	766117080	4995	4995	4995	4995	0
10	20240508	183000	766117080	4995	4995	4995	4995	0
11	20240508	182900	766117080	4995	4995	4995	4995	0
12	20240508	182800	766117080	4995	4995	4995	4995	0
13	20240508	182700	766117080	4995	4995	4995	4995	0
14	20240508	182600	766117080	4995	4995	4995	4995	0
15	20240508	182500	766117080	4995	4995	4995	4995	0
16	20240508	182400	766117080	4995	4995	4995	4995	0
17	20240508	182300	766117080	4995	4995	4995	4995	0
18	20240508	182200	766117080	4995	4995	4995	4995	0
19	20240508	182100	766117080	4995	4995	4995	4995	0
20	20240508	182000	766117080	4995	4995	4995	4995	0
21	20240508	181900	766117080	4995	4995	4995	4995	0
22	20240508	181800	766117080	4995	4995	4995	4995	0
23	20240508	181700	766117080	4995	4995	4995	4995	0
24	20240508	181600	766117080	4995	4995	4995	4995	0
25	20240508	181500	766117080	4995	4995	4995	4995	0
26	20240508	181400	766117080	4995	4995	4995	4995	0
27	20240508	181300	766117080	4995	4995	4995	4995	0
28	20240508	181200	766117080	4995	4995	4995	4995	0
29	20240508	181100	766117080	4995	4995	4995	4995	0
30	20240508	181000	766117080	4995	4995	4995	4995	0
31	20240508	180900	766117080	4995	4995	4995	4995	0
32	20240508	180800	766117080	4995	4995	4995	4995	5783
33	20240508	180700	766117080	4995	4995	4995	4995	0
34	20240508	180600	766117080	4995	4995	4995	4995	0
35	20240508	180500	766117080	4995	4995	4995	4995	0
36	20240508	180400	766117080	4995	4995	4995	4995	0
37	20240508	180300	766117080	4995	4995	4995	4995	0
38	20240508	180200	766117080	4995	4995	4995	4995	0
39	20240508	180100	766117080	4995	4995	4995	4995	0
40	20240508	180000	766117080	4995	4995	4995	4995	0
41	20240508	175900	766117080	4995	4995	4995	4995	0
42	20240508	175800	766117080	4995	4995	4995	4995	0
43	20240508	175700	766117080	4995	4995	4995	4995	0
44	20240508	175600	766117080	4995	4995	4995	4995	0
45	20240508	175500	766117080	4995	4995	4995	4995	0
46	20240508	175400	766117080	4995	4995	4995	4995	0
47	20240508	175300	766117080	4995	4995	4995	4995	0
48	20240508	175200	766117080	4995	4995	4995	4995	0
49	20240508	175100	766117080	4995	4995	4995	4995	0
50	20240508	175000	766117080	4995	4995	4995	4995	0
51	20240508	174900	766117080	4995	4995	4995	4995	0
52	20240508	174800	766117080	4995	4995	4995	4995	0
53	20240508	174700	766117080	4995	4995	4995	4995	0
54	20240508	174600	766117080	4995	4995	4995	4995	0
55	20240508	174500	766117080	4995	4995	4995	4995	0
56	20240508	174400	766117080	4995	4995	4995	4995	0
57	20240508	174300	766117080	4995	4995	4995	4995	0
58	20240508	174200	766117080	4995	4995	4995	4995	0
59	20240508	174100	766117080	4995	4995	4995	4995	0
60	20240508	174000	766117080	4995	4995	4995	4995	0
61	20240508	173900	766117080	4995	4995	4995	4995	0
62	20240508	173800	766117080	4995	4995	4995	4995	5783
63	20240508	173700	766117080	4995	4995	4995	4995	0
64	20240508	173600	766117080	4995	4995	4995	4995	0
65	20240508	173500	766117080	4995	4995	4995	4995	0
66	20240508	173400	766117080	4995	4995	4995	4995	0
67	20240508	173300	766117080	4995	4995	4995	4995	0
68	20240508	173200	766117080	4995	4995	4995	4995	0
69	20240508	173100	766117080	4995	4995	4995	4995	0
70	20240508	173000	766117080	4995	4995	4995	4995	0
71	20240508	172900	766117080	4995	4995	4995	4995	0
72	20240508	172800	766117080	4995	4995	4995	4995	0
73	20240508	172700	766117080	4995	4995	4995	4995	0
74	20240508	172600	766117080	4995	4995	4995	4995	0
75	20240508	172500	766117080	4995	4995	4995	4995	0
76	20240508	172400	766117080	4995	4995	4995	4995	0
77	20240508	172300	766117080	4995	4995	4995	4995	0
78	20240508	172200	766117080	4995	4995	4995	4995	0
79	20240508	172100	766117080	4995	4995	4995	4995	0
80	20240508	172000	766117080	4995	4995	4995	4995	0
81	20240508	171900	766117080	4995	4995	4995	4995	0
82	20240508	171800	766117080	4995	4995	4995	4995	0
83	20240508	171700	766117080	4995	4995	4995	4995	0
84	20240508	171600	766117080	4995	4995	4995	4995	0
85	20240508	171500	766117080	4995	4995	4995	4995	0
86	20240508	171400	766117080	4995	4995	4995	4995	0
87	20240508	171300	766117080	4995	4995	4995	4995	0
88	20240508	171200	766117080	4995	4995	4995	4995	0
89	20240508	171100	766117080	4995	4995	4995	4995	0
90	20240508	171000	766117080	4995	4995	4995	4995	0
91	20240508	170900	766117080	4995	4995	4995	4995	0
92	20240508	170800	766117080	4995	4995	4995	4995	5783
93	20240508	170700	766117080	4995	4995	4995	4995	0
94	20240508	170600	766117080	4995	4995	4995	4995	0
95	20240508	170500	766117080	4995	4995	4995	4995	0
96	20240508	170400	766117080	4995	4995	4995	4995	0
97	20240508	170300	766117080	4995	4995	4995	4995	0
98	20240508	170200	766117080	4995	4995	4995	4995	0
99	20240508	170100	766117080	4995	4995	4995	4995	0
100	20240508	170000	766117080	4995	4995	4995	4995	0
101	20240508	165900	766117080	4995	4995	4995	4995	0
102	20240508	165800	766117080	4995	4995	4995	4995	0
103	20240508	165700	766117080	4995	4995	4995	4995	0
104	20240508	165600	766117080	4995	4995	4995	4995	0
105	20240508	165500	766117080	4995	4995	4995	4995	0
106	20240508	165400	766117080	4995	4995	4995	4995	0
107	20240508	165300	766117080	4995	4995	4995	4995	0
108	20240508	165200	766117080	4995	4995	4995	4995	0
109	20240508	165100	766117080	4995	4995	4995	4995	0
110	20240508	165000	766117080	4995	4995	4995	4995	0
111	20240508	164900	766117080	4995	4995	4995	4995	0
112	20240508	164800	766117080	4995	4995	4995	4995	0
113	20240508	164700	766117080	4995	4995	4995	4995	0
114	20240508	164600	766117080	4995	4995	4995	4995	0
115	20240508	164500	766117080	4995	4995	4995	4995	0
116	20240508	164400	766117080	4995	4995	4995	4995	0
117	20240508	164300	766117080	4995	4995	4995	4995	0
118	20240508	164200	766117080	4995	4995	4995	4995	0
119	20240508	164100	766117080	4995	4995	4995	4995	0
120	20240508	164000	766117080	4995	4995	4995	4995	0
121	20240508	163900	766117080	4995	4995	4995	4995	0
122	20240508	163800	766117080	4995	4995	4995	4995	5783
123	20240508	163700	766117080	4995	4995	4995	4995	0
124	20240508	163600	766117080	4995	4995	4995	4995	0
125	20240508	163500	766117080	4995	4995	4995	4995	0
126	20240508	163400	766117080	4995	4995	4995	4995	0
127	20240508	163300	766117080	4995	4995	4995	4995	0
128	20240508	163200	766117080	4995	4995	4995	4995	0
129	20240508	163100	766117080	4995	4995	4995	4995	0
130	20240508	163000	766117080	4995	4995	4995	4995	0
131	20240508	162900	766117080	4995	4995	4995	4995	0
132	20240508	162800	766117080	4995	4995	4995	4995	0
133	20240508	162700	766117080	4995	4995	4995	4995	0
134	20240508	162600	766117080	4995	4995	4995	4995	0
135	20240508	162500	766117080	4995	4995	4995	4995	0
136	20240508	162400	766117080	4995	4995	4995	4995	0
137	20240508	162300	766117080	4995	4995	4995	4995	0
138	20240508	162200	766117080	4995	4995	4995	4995	0
139	20240508	162100	766117080	4995	4995	4995	4995	0
140	20240508	162000	766117080	4995	4995	4995	4995	0
141	20240508	161900	766117080	4995	4995	4995	4995	0
142	20240508	161800	766117080	4995	4995	4995	4995	0
143	20240508	161700	766117080	4995	4995	4995	4995	0
144	20240508	161600	766117080	4995	4995	4995	4995	0
145	20240508	161500	766117080	4995	4995	4995	4995	0
146	20240508	161400	766117080	4995	4995	4995	4995	0
147	20240508	161300	766117080	4995	4995	4995	4995	0
148	20240508	161200	766117080	4995	4995	4995	4995	0
149	20240508	161100	766117080	4995	4995	4995	4995	0
150	20240508	161000	766117080	4995	4995	4995	4995	0
151	20240508	160900	766117080	4995	4995	4995	4995	0
152	20240508	160800	766117080	4995	4995	4995	4995	5783
153	20240508	160700	766117080	4995	4995	4995	4995	0
154	20240508	160600	766117080	4995	4995	4995	4995	0
155	20240508	160500	766117080	4995	4995	4995	4995	0
156	20240508	160400	766117080	4995	4995	4995	4995	0
157	20240508	160300	766117080	4995	4995	4995	4995	0
158	20240508	160200	766117080	4995	4995	4995	4995	0
159	20240508	160100	766117080	4995	4995	4995	4995	0
160	20240508	160000	766117080	4995	4995	4995	4995	0
161	20240508	155900	766117080	4995	4995	4995	4995	0
162	20240508	155800	766117080	4995	4995	4995	4995	0
163	20240508	155700	766117080	4995	4995	4995	4995	0
164	20240508	155600	766117080	4995	4995	4995	4995	0
165	20240508	155500	766117080	4995	4995	4995	4995	0
166	20240508	155400	766117080	4995	4995	4995	4995	0
167	20240508	155300	766117080	4995	4995	4995	4995	0
168	20240508	155200	766117080	4995	4995	4995	4995	0
169	20240508	155100	766117080	4995	4995	4995	4995	0
170	20240508	155000	766117080	4995	4995	4995	4995	0
171	20240508	154900	766117080	4995	4995	4995	4995	0
172	20240508	154800	766117080	4995	4995	4995	4995	0
173	20240508	154700	766117080	4995	4995	4995	4995	0
174	20240508	154600	766117080	4995	4995	4995	4995	0
175	20240508	154500	766117080	4995	4995	4995	4995	0
176	20240508	154400	766117080	4995	4995	4995	4995	0
177	20240508	154300	766117080	4995	4995	4995	4995	0
178	20240508	154200	766117080	4995	4995	4995	4995	0
179	20240508	154100	766117080	4995	4995	4995	4995	0
180	20240508	154000	766117080	4995	4995	4995	4995	0
181	20240508	153900	766117080	4995	4995	4995	4995	0
182	20240508	153800	766117080	4995	4995	4995	4995	5783
183	20240508	153700	766117080	4995	4995	4995	4995	0
184	20240508	153600	766117080	4995	4995	4995	4995	0
185	20240508	153500	766117080	4995	4995	4995	4995	0
186	20240508	153400	766117080	4995	4995	4995	4995	0
187	20240508	153300	766117080	4995	4995	4995	4995	0
188	20240508	153200	766117080	4995	4995	4995	4995	0
189	20240508	153100	766117080	4995	4995	4995	4995	0
190	20240508	153000	766117080	4995	4995	4995	4995	5783
191	20240508	152900	737230995	5010	5010	5010	5010	0
192	20240508	152800	737230995	5010	5010	5010	5010	0
193	20240508	152700	737230995	5010	5010	5010	5010	0
194	20240508	152600	737230995	5010	5010	5010	5010	0
195	20240508	152500	737230995	5010	5010	5010	5010	0
196	20240508	152400	737230995	5010	5010	5010	5010	0
197	20240508	152300	737230995	5010	5010	5010	5010	0
198	20240508	152200	737230995	5010	5010	5010	5010	0
199	20240508	152100	737230995	5010	5010	5010	5010	0
200	20240508	152000	737230995	5010	5010	5010	5010	0
201	20240508	151900	737230995	5010	5000	5010	5000	939
202	20240508	151800	732530685	5010	5010	5010	5000	1257
203	20240508	151700	726233215	5000	5000	5000	5000	159
204	20240508	151600	725438215	5000	5000	5000	5000	10
205	20240508	151500	725388215	5010	5010	5010	5010	0
206	20240508	151400	725388215	5010	5000	5010	5000	6788
207	20240508	151300	691442565	5000	5000	5000	5000	325
208	20240508	151200	689817565	5000	5000	5000	5000	1422
209	20240508	151100	682707565	5000	4995	5000	4995	1147
210	20240508	151000	676973880	5000	4990	5000	4990	483
211	20240508	150900	674560410	4990	4995	4995	4990	105
212	20240508	150800	674036005	4995	4995	5000	4995	1652
213	20240508	150700	665783830	4995	4995	4995	4995	523
214	20240508	150600	663171445	4995	4995	4995	4995	10
215	20240508	150500	663121495	4995	4995	4995	4995	22
216	20240508	150400	663011605	4995	4995	4995	4995	60
217	20240508	150300	662711905	4995	4995	4995	4995	0
218	20240508	150200	662711905	4995	4995	4995	4995	116
219	20240508	150100	662132485	4995	4995	4995	4995	101
220	20240508	150000	661627990	4990	4990	4990	4990	5
221	20240508	145900	661603040	4990	4990	4990	4990	101
222	20240508	145800	661099050	4995	4990	4995	4985	1423
223	20240508	145700	653998905	4990	4990	4990	4990	10
224	20240508	145600	653949005	4990	4990	4990	4990	1
225	20240508	145500	653944015	4985	4990	4990	4985	177
226	20240508	145400	653061170	4985	4995	4995	4985	535
227	20240508	145300	650388895	4995	4990	4995	4990	3435
228	20240508	145200	633247100	4995	4995	4995	4995	128
229	20240508	145100	632607740	4995	4995	4995	4995	0
230	20240508	145000	632607740	4995	5000	5000	4995	23
231	20240508	144900	632492840	5000	5000	5000	5000	10
232	20240508	144800	632442840	5000	5000	5000	5000	737
233	20240508	144700	628757840	5000	4995	5000	4995	1127
234	20240508	144600	623127840	4995	5000	5000	4995	129
235	20240508	144500	622483465	5000	5000	5000	5000	200
236	20240508	144400	621483465	5000	4995	5000	4995	725
237	20240508	144300	617861510	4995	4995	5000	4995	227
238	20240508	144200	616726535	5000	5000	5000	5000	1
239	20240508	144100	616721535	4995	4995	4995	4995	0
240	20240508	144000	616721535	4995	4995	5000	4995	5
241	20240508	143900	616696555	4995	4995	4995	4995	20
242	20240508	143800	616596655	4995	4995	4995	4995	70
243	20240508	143700	616247005	4995	4995	4995	4995	966
244	20240508	143600	611421835	4995	4995	4995	4995	550
245	20240508	143500	608674585	4995	4995	5000	4995	2128
246	20240508	143400	598044765	4990	4995	4995	4990	1056
247	20240508	143300	592770055	4995	4990	5000	4990	8195
248	20240508	143200	551844280	4990	4985	4990	4985	843
249	20240508	143100	547641710	4990	4985	4990	4985	10
250	20240508	143000	547591855	4985	4985	4985	4985	1
251	20240508	142900	547586870	4985	4985	4990	4985	580
252	20240508	142800	544695505	4990	4985	4990	4985	166
253	20240508	142700	543867975	4985	4985	4985	4985	100
254	20240508	142600	543369475	4985	4985	4985	4985	323
255	20240508	142500	541759320	4985	4985	4985	4985	0
256	20240508	142400	541759320	4985	4985	4985	4985	70
257	20240508	142300	541410370	4985	4985	4985	4985	10
258	20240508	142200	541360520	4985	4985	4985	4985	0
259	20240508	142100	541360520	4985	4985	4985	4985	50
260	20240508	142000	541111270	4990	4985	4990	4985	228
261	20240508	141900	539974135	4990	4990	4990	4990	10
262	20240508	141800	539924235	4990	4985	4990	4985	421
263	20240508	141700	537823515	4990	4985	4990	4985	3158
264	20240508	141600	522075350	4985	4985	4990	4980	2114
265	20240508	141500	511547055	4980	4980	4990	4980	6261
266	20240508	141400	480352155	4980	4970	4980	4970	440
267	20240508	141300	478165135	4980	4980	4980	4980	0
268	20240508	141200	478165135	4980	4980	4980	4980	1938
269	20240508	141100	468513895	4980	4960	4980	4960	7445
270	20240508	141000	431519160	4960	4960	4960	4960	0
271	20240508	140900	431519160	4960	4960	4960	4960	0
272	20240508	140800	431519160	4960	4960	4960	4960	1
273	20240508	140700	431514200	4960	4955	4960	4955	5
274	20240508	140600	431489420	4960	4960	4960	4960	0
275	20240508	140500	431489420	4960	4960	4960	4960	0
276	20240508	140400	431489420	4960	4960	4960	4960	0
277	20240508	140300	431489420	4960	4960	4960	4960	0
278	20240508	140200	431489420	4960	4960	4960	4960	0
279	20240508	140100	431489420	4960	4960	4960	4960	0
280	20240508	140000	431489420	4960	4960	4960	4960	0
281	20240508	135900	431489420	4960	4960	4960	4955	25
282	20240508	135800	431365435	4960	4960	4960	4960	0
283	20240508	135700	431365435	4960	4960	4960	4960	1
284	20240508	135600	431360475	4950	4950	4950	4950	0
285	20240508	135500	431360475	4950	4955	4965	4950	414
286	20240508	135400	429309550	4965	4960	4965	4955	4374
287	20240508	135300	407612795	4950	4950	4950	4950	0
288	20240508	135200	407612795	4950	4955	4960	4950	117
289	20240508	135100	407033085	4955	4955	4955	4955	0
290	20240508	135000	407033085	4955	4955	4955	4955	6
291	20240508	134900	407003355	4950	4950	4950	4950	0
292	20240508	134800	407003355	4950	4950	4965	4950	16
293	20240508	134700	406924140	4965	4965	4965	4950	1375
294	20240508	134600	400104895	4965	4965	4965	4965	0
295	20240508	134500	400104895	4965	4965	4965	4965	0
296	20240508	134400	400104895	4965	4960	4965	4960	280
297	20240508	134300	398716020	4960	4960	4960	4960	10
298	20240508	134200	398666420	4965	4965	4965	4965	0
299	20240508	134100	398666420	4965	4950	4965	4940	6518
300	20240508	134000	366405090	4950	4950	4950	4950	1
301	20240508	133900	366400140	4950	4950	4950	4950	0
302	20240508	133800	366400140	4950	4960	4965	4950	532
303	20240508	133700	363761725	4955	4955	4955	4955	0
304	20240508	133600	363761725	4955	4960	4960	4950	235
305	20240508	133500	362597295	4955	4960	4960	4955	105
306	20240508	133400	362076545	4955	4960	4960	4955	23
307	20240508	133300	361962475	4955	4955	4955	4955	0
308	20240508	133200	361962475	4955	4955	4955	4955	0
309	20240508	133100	361962475	4955	4955	4955	4955	0
310	20240508	133000	361962475	4955	4955	4960	4955	36
311	20240508	132900	361784085	4955	4960	4960	4955	9
312	20240508	132800	361739450	4960	4960	4960	4955	11
313	20240508	132700	361684895	4960	4960	4960	4960	0
314	20240508	132600	361684895	4960	4960	4960	4960	4
315	20240508	132500	361665055	4960	4960	4965	4960	154
316	20240508	132400	360901175	4960	4960	4965	4960	128
317	20240508	132300	360266265	4960	4960	4960	4960	0
318	20240508	132200	360266265	4960	4960	4960	4960	0
319	20240508	132100	360266265	4960	4960	4960	4960	0
320	20240508	132000	360266265	4960	4960	4960	4960	0
321	20240508	131900	360266265	4960	4950	4960	4950	61
322	20240508	131800	359964285	4960	4960	4960	4950	529
323	20240508	131700	357340455	4960	4960	4960	4960	2
324	20240508	131600	357330535	4950	4955	4960	4950	328
325	20240508	131500	355705390	4950	4950	4950	4950	0
326	20240508	131400	355705390	4950	4950	4950	4950	0
327	20240508	131300	355705390	4950	4950	4955	4950	235
328	20240508	131200	354542080	4950	4950	4950	4950	0
329	20240508	131100	354542080	4950	4950	4950	4950	0
330	20240508	131000	354542080	4950	4950	4950	4950	0
331	20240508	130900	354542080	4950	4950	4950	4940	243
332	20240508	130800	353339470	4940	4940	4940	4940	0
333	20240508	130700	353339470	4940	4940	4940	4940	0
334	20240508	130600	353339470	4940	4950	4950	4940	62
335	20240508	130500	353032640	4940	4940	4950	4940	18
336	20240508	130400	352943610	4940	4950	4950	4940	106
337	20240508	130300	352419020	4950	4950	4950	4940	118
338	20240508	130200	351835040	4950	4950	4950	4950	0
339	20240508	130100	351835040	4950	4950	4950	4950	0
340	20240508	130000	351835040	4950	4950	4950	4950	0
341	20240508	125900	351835040	4950	4945	4950	4945	512
342	20240508	125800	349302100	4945	4940	4945	4940	3
343	20240508	125700	349287275	4945	4945	4945	4940	24
344	20240508	125600	349168600	4945	4945	4945	4945	1
345	20240508	125500	349163655	4945	4945	4945	4945	0
346	20240508	125400	349163655	4945	4945	4945	4945	0
347	20240508	125300	349163655	4945	4940	4945	4940	4
348	20240508	125200	349143890	4945	4945	4945	4945	24
349	20240508	125100	349025210	4950	4950	4950	4950	0
350	20240508	125000	349025210	4950	4950	4950	4950	1
351	20240508	124900	349020260	4955	4955	4955	4955	0
352	20240508	124800	349020260	4955	4955	4955	4955	1
353	20240508	124700	349015305	4940	4955	4955	4940	679
354	20240508	124600	345657615	4955	4955	4955	4955	0
355	20240508	124500	345657615	4955	4955	4955	4955	1
356	20240508	124400	345652660	4945	4945	4945	4945	0
357	20240508	124300	345652660	4945	4945	4945	4945	0
358	20240508	124200	345652660	4945	4945	4945	4945	0
359	20240508	124100	345652660	4945	4950	4960	4945	2038
360	20240508	124000	335564510	4950	4950	4960	4950	128
361	20240508	123900	334930850	4950	4950	4950	4950	0
362	20240508	123800	334930850	4950	4950	4950	4950	0
363	20240508	123700	334930850	4950	4950	4950	4950	1
364	20240508	123600	334925900	4950	4950	4960	4950	12
365	20240508	123500	334866490	4960	4960	4960	4960	0
366	20240508	123400	334866490	4960	4960	4960	4960	0
367	20240508	123300	334866490	4960	4950	4960	4950	6
368	20240508	123200	334836780	4960	4960	4960	4960	49
369	20240508	123100	334593740	4950	4950	4950	4950	0
370	20240508	123000	334593740	4950	4955	4960	4950	47
371	20240508	122900	334360850	4955	4955	4955	4955	0
372	20240508	122800	334360850	4955	4955	4955	4955	0
373	20240508	122700	334360850	4955	4955	4955	4955	0
374	20240508	122600	334360850	4955	4960	4960	4955	18
375	20240508	122500	334271580	4960	4955	4960	4955	27
376	20240508	122400	334137785	4950	4950	4950	4950	0
377	20240508	122300	334137785	4950	4950	4950	4950	0
378	20240508	122200	334137785	4950	4950	4950	4950	0
379	20240508	122100	334137785	4950	4955	4960	4950	122
380	20240508	122000	333533325	4960	4960	4960	4955	58
381	20240508	121900	333245670	4955	4960	4960	4955	5
382	20240508	121800	333220875	4955	4955	4960	4955	130
383	20240508	121700	332576145	4955	4955	4955	4955	0
384	20240508	121600	332576145	4955	4960	4960	4955	698
385	20240508	121500	329117435	4955	4960	4965	4955	141
386	20240508	121400	328418060	4960	4960	4965	4960	540
387	20240508	121300	325739570	4960	4960	4960	4960	0
388	20240508	121200	325739570	4960	4965	4965	4960	29
389	20240508	121100	325595715	4965	4965	4965	4960	322
390	20240508	121000	323997145	4965	4960	4965	4960	8
391	20240508	120900	323957460	4965	4960	4965	4960	31
392	20240508	120800	323803690	4960	4965	4965	4955	42
393	20240508	120700	323595355	4965	4965	4965	4965	0
394	20240508	120600	323595355	4965	4965	4965	4965	0
395	20240508	120500	323595355	4965	4965	4965	4965	0
396	20240508	120400	323595355	4965	4965	4965	4965	0
397	20240508	120300	323595355	4965	4965	4965	4965	2
398	20240508	120200	323585425	4955	4955	4955	4955	0
399	20240508	120100	323585425	4955	4955	4955	4955	0
400	20240508	120000	323585425	4955	4965	4965	4955	11
401	20240508	115900	323530820	4965	4965	4965	4965	0
402	20240508	115800	323530820	4965	4965	4965	4965	1
403	20240508	115700	323525855	4955	4965	4965	4955	2
404	20240508	115600	323515935	4965	4965	4965	4955	13
405	20240508	115500	323451450	4965	4965	4965	4965	2
406	20240508	115400	323441520	4970	4970	4970	4970	0
407	20240508	115300	323441520	4970	4970	4970	4970	1
408	20240508	115200	323436550	4970	4970	4970	4970	0
409	20240508	115100	323436550	4970	4950	4970	4950	12
410	20240508	115000	323377130	4950	4970	4970	4950	1185
411	20240508	114900	317489825	4970	4960	4970	4955	580
412	20240508	114800	314615080	4960	4960	4960	4960	0
413	20240508	114700	314615080	4960	4960	4960	4960	0
414	20240508	114600	314615080	4960	4960	4960	4960	0
415	20240508	114500	314615080	4960	4965	4970	4960	2183
416	20240508	114400	303776665	4960	4960	4960	4960	0
417	20240508	114300	303776665	4960	4960	4965	4960	37
418	20240508	114200	303593080	4965	4960	4965	4960	105
419	20240508	114100	303072255	4960	4965	4965	4960	16
420	20240508	114000	302992825	4970	4970	4970	4970	0
421	20240508	113900	302992825	4970	4965	4970	4960	68
422	20240508	113800	302655210	4970	4965	4970	4960	746
423	20240508	113700	298951260	4965	4970	4970	4965	1776
424	20240508	113600	290125430	4970	4960	4970	4960	1978
425	20240508	113500	280305045	4960	4960	4960	4960	0
426	20240508	113400	280305045	4960	4960	4960	4955	649
427	20240508	113300	277086330	4960	4960	4960	4960	1
428	20240508	113200	277081370	4955	4955	4960	4955	59
429	20240508	113100	276789010	4955	4955	4955	4955	0
430	20240508	113000	276789010	4955	4955	4960	4955	117
431	20240508	112900	276209245	4955	4955	4960	4955	8
432	20240508	112800	276169595	4955	4955	4955	4955	40
433	20240508	112700	275971395	4960	4960	4960	4960	1
434	20240508	112600	275966435	4955	4955	4960	4955	667
435	20240508	112500	272661020	4955	4955	4955	4950	259
436	20240508	112400	271377905	4955	4955	4955	4955	3
437	20240508	112300	271363040	4955	4955	4955	4950	4
438	20240508	112200	271343225	4950	4950	4950	4950	0
439	20240508	112100	271343225	4950	4950	4955	4950	296
440	20240508	112000	269877950	4950	4950	4950	4950	0
441	20240508	111900	269877950	4950	4945	4950	4945	21
442	20240508	111800	269774100	4945	4945	4945	4945	0
443	20240508	111700	269774100	4945	4945	4950	4945	321
444	20240508	111600	268186675	4945	4945	4945	4945	0
445	20240508	111500	268186675	4945	4945	4950	4945	162
446	20240508	111400	267385545	4945	4950	4950	4945	103
447	20240508	111300	266875745	4955	4955	4955	4955	0
448	20240508	111200	266875745	4955	4955	4955	4955	1
449	20240508	111100	266870790	4945	4945	4945	4945	0
450	20240508	111000	266870790	4945	4950	4955	4945	126
451	20240508	110900	266247125	4950	4950	4955	4950	92
452	20240508	110800	265791700	4950	4950	4950	4950	0
453	20240508	110700	265791700	4950	4955	4955	4950	70
454	20240508	110600	265444885	4955	4955	4955	4950	30
455	20240508	110500	265296275	4955	4955	4955	4955	0
456	20240508	110400	265296275	4955	4955	4955	4950	35
457	20240508	110300	265122865	4945	4945	4945	4945	0
458	20240508	110200	265122865	4945	4945	4945	4945	0
459	20240508	110100	265122865	4945	4945	4945	4945	0
460	20240508	110000	265122865	4945	4950	4955	4945	140
461	20240508	105900	264429900	4945	4945	4945	4945	0
462	20240508	105800	264429900	4945	4945	4950	4945	71
463	20240508	105700	264078540	4950	4950	4950	4950	5
464	20240508	105600	264053790	4955	4955	4955	4955	0
465	20240508	105500	264053790	4955	4955	4955	4955	0
466	20240508	105400	264053790	4955	4955	4955	4955	1
467	20240508	105300	264048835	4955	4955	4955	4955	0
468	20240508	105200	264048835	4955	4955	4955	4945	6
469	20240508	105100	264019115	4955	4955	4955	4955	0
470	20240508	105000	264019115	4955	4955	4955	4955	0
471	20240508	104900	264019115	4955	4955	4955	4955	1
472	20240508	104800	264014160	4945	4945	4955	4945	19
473	20240508	104700	263920195	4955	4950	4955	4945	416
474	20240508	104600	261861070	4945	4945	4945	4945	0
475	20240508	104500	261861070	4945	4955	4955	4945	61
476	20240508	104400	261559385	4955	4955	4955	4955	1
477	20240508	104300	261554430	4945	4945	4945	4945	5
478	20240508	104200	261529705	4960	4960	4960	4945	424
479	20240508	104100	259429035	4945	4960	4960	4945	47
480	20240508	104000	259195990	4960	4960	4960	4945	473
481	20240508	103900	256850615	4945	4955	4960	4945	379
482	20240508	103800	254972940	4955	4955	4955	4955	1
483	20240508	103700	254967985	4955	4955	4955	4945	6
484	20240508	103600	254938265	4955	4955	4955	4945	344
485	20240508	103500	253235890	4955	4955	4955	4955	0
486	20240508	103400	253235890	4955	4955	4955	4950	3
487	20240508	103300	253221030	4960	4950	4960	4950	43
488	20240508	103200	253008150	4950	4960	4965	4950	1391
489	20240508	103100	246108530	4965	4950	4965	4950	881
490	20240508	103000	241738555	4950	4950	4950	4950	5
491	20240508	102900	241713805	4950	4960	4960	4950	24
492	20240508	102800	241594785	4960	4960	4960	4960	0
493	20240508	102700	241594785	4960	4945	4960	4945	4
494	20240508	102600	241574990	4945	4960	4965	4945	702
495	20240508	102500	238094025	4960	4960	4960	4945	821
496	20240508	102400	234028010	4955	4960	4965	4955	963
497	20240508	102300	229251450	4960	4955	4960	4955	11
498	20240508	102200	229196935	4955	4955	4955	4955	0
499	20240508	102100	229196935	4955	4955	4955	4955	0
500	20240508	102000	229196935	4955	4955	4960	4955	226
501	20240508	101900	228077095	4955	4960	4960	4955	111
502	20240508	101800	227526590	4960	4960	4960	4960	1
503	20240508	101700	227521630	4955	4955	4965	4955	125
504	20240508	101600	226901690	4960	4960	4960	4955	1154
505	20240508	101500	221178525	4960	4955	4960	4950	1660
506	20240508	101400	212953510	4955	4955	4955	4950	49
507	20240508	101300	212710740	4950	4950	4955	4950	216
508	20240508	101200	211641480	4950	4950	4955	4950	293
509	20240508	101100	210191065	4955	4955	4955	4950	72
510	20240508	101000	209834565	4955	4955	4955	4950	14
511	20240508	100900	209765200	4950	4950	4950	4950	39
512	20240508	100800	209572150	4950	4950	4955	4950	49
513	20240508	100700	209329585	4950	4950	4955	4945	820
514	20240508	100600	205270855	4950	4950	4950	4950	0
515	20240508	100500	205270855	4950	4950	4950	4950	0
516	20240508	100400	205270855	4950	4945	4950	4945	3
517	20240508	100300	205256010	4950	4950	4950	4945	1706
518	20240508	100200	196812160	4950	4950	4950	4950	5
519	20240508	100100	196787410	4955	4945	4955	4945	572
520	20240508	100000	193955425	4950	4945	4950	4945	645
521	20240508	095900	190763210	4940	4945	4950	4940	400
522	20240508	095800	188785320	4940	4940	4945	4940	67
523	20240508	095700	188454320	4935	4935	4940	4935	179
524	20240508	095600	187570300	4935	4945	4945	4935	59
525	20240508	095500	187278615	4930	4940	4945	4930	1296
526	20240508	095400	180877645	4930	4940	4940	4930	12
527	20240508	095300	180818375	4930	4940	4940	4930	87
528	20240508	095200	180388685	4940	4930	4940	4930	126
529	20240508	095100	179767385	4930	4930	4940	4930	61
530	20240508	095000	179466585	4940	4940	4940	4930	616
531	20240508	094900	176424355	4930	4930	4930	4930	0
532	20240508	094800	176424355	4930	4930	4930	4930	0
533	20240508	094700	176424355	4930	4940	4940	4930	4
534	20240508	094600	176404605	4940	4935	4940	4925	852
535	20240508	094500	172203135	4940	4930	4940	4930	121
536	20240508	094400	171606515	4940	4940	4940	4940	1
537	20240508	094300	171601575	4940	4940	4940	4930	67
538	20240508	094200	171270665	4925	4930	4940	4925	1567
539	20240508	094100	163545580	4925	4930	4930	4925	28
540	20240508	094000	163407550	4925	4930	4930	4925	137
541	20240508	093900	162732210	4940	4945	4945	4925	401
542	20240508	093800	160751770	4945	4945	4945	4940	30
543	20240508	093700	160603535	4945	4945	4945	4925	4
544	20240508	093600	160583775	4925	4925	4925	4925	0
545	20240508	093500	160583775	4925	4925	4925	4925	0
546	20240508	093400	160583775	4925	4925	4925	4925	0
547	20240508	093300	160583775	4925	4925	4925	4925	0
548	20240508	093200	160583775	4925	4925	4945	4925	67
549	20240508	093100	160252600	4925	4940	4980	4925	12450
550	20240508	093000	98473145	4940	4940	4940	4940	0
551	20240508	092900	98473145	4940	4940	4940	4925	7
552	20240508	092800	98438580	4940	4940	4940	4925	114
553	20240508	092700	97875585	4925	4940	4940	4925	3
554	20240508	092600	97860780	4925	4925	4925	4925	0
555	20240508	092500	97860780	4925	4940	4940	4925	22
556	20240508	092400	97752130	4925	4935	4940	4925	511
557	20240508	092300	95230285	4935	4945	4945	4935	136
558	20240508	092200	94558495	4940	4940	4940	4940	157
559	20240508	092100	93782915	4935	4940	4940	4935	98
560	20240508	092000	93298845	4940	4945	4950	4940	642
561	20240508	091900	90126190	4940	4940	4950	4940	254
562	20240508	091800	88870430	4940	4945	4950	4940	285
563	20240508	091700	87460265	4940	4955	4955	4935	1532
564	20240508	091600	79889180	4965	4945	4965	4920	9716
565	20240508	091500	31749030	4945	4950	4950	4915	1059
566	20240508	091400	26517615	4950	4910	4950	4910	81
567	20240508	091300	26117430	4910	4915	4950	4910	661
568	20240508	091200	22849215	4910	4910	4915	4910	378
569	20240508	091100	20991585	4915	4915	4915	4910	211
570	20240508	091000	19954575	4910	4945	4950	4910	850
571	20240508	090900	15770650	4940	4915	4950	4910	388
572	20240508	090800	13856410	4915	4915	4920	4915	89
573	20240508	090700	13418725	4915	4910	4915	4910	504
574	20240508	090600	10942315	4910	4915	4915	4910	68
575	20240508	090500	10608130	4915	4905	4920	4905	87
576	20240508	090400	10180595	4900	4885	4900	4880	86
577	20240508	090300	9759875	4880	4880	4880	4880	0
578	20240508	090200	9759875	4880	4880	4880	4880	159
579	20240508	090100	8983955	4880	4895	4900	4880	1044
580	20240508	090000	3880040	4900	4920	4920	4900	789