KissMeData/002900/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	183800	710142000	4995	4995	4995	4995	982
3	20240509	183700	710142000	4995	4995	4995	4995	0
4	20240509	183600	710142000	4995	4995	4995	4995	0
5	20240509	183500	710142000	4995	4995	4995	4995	0
6	20240509	183400	710142000	4995	4995	4995	4995	0
7	20240509	183300	710142000	4995	4995	4995	4995	0
8	20240509	183200	710142000	4995	4995	4995	4995	0
9	20240509	183100	710142000	4995	4995	4995	4995	0
10	20240509	183000	710142000	4995	4995	4995	4995	0
11	20240509	182900	710142000	4995	4995	4995	4995	0
12	20240509	182800	710142000	4995	4995	4995	4995	0
13	20240509	182700	710142000	4995	4995	4995	4995	0
14	20240509	182600	710142000	4995	4995	4995	4995	0
15	20240509	182500	710142000	4995	4995	4995	4995	0
16	20240509	182400	710142000	4995	4995	4995	4995	0
17	20240509	182300	710142000	4995	4995	4995	4995	0
18	20240509	182200	710142000	4995	4995	4995	4995	0
19	20240509	182100	710142000	4995	4995	4995	4995	0
20	20240509	182000	710142000	4995	4995	4995	4995	0
21	20240509	181900	710142000	4995	4995	4995	4995	0
22	20240509	181800	710142000	4995	4995	4995	4995	0
23	20240509	181700	710142000	4995	4995	4995	4995	0
24	20240509	181600	710142000	4995	4995	4995	4995	0
25	20240509	181500	710142000	4995	4995	4995	4995	0
26	20240509	181400	710142000	4995	4995	4995	4995	0
27	20240509	181300	710142000	4995	4995	4995	4995	0
28	20240509	181200	710142000	4995	4995	4995	4995	0
29	20240509	181100	710142000	4995	4995	4995	4995	0
30	20240509	181000	710142000	4995	4995	4995	4995	0
31	20240509	180900	710142000	4995	4995	4995	4995	0
32	20240509	180800	710142000	4995	4995	4995	4995	982
33	20240509	180700	710142000	4995	4995	4995	4995	0
34	20240509	180600	710142000	4995	4995	4995	4995	0
35	20240509	180500	710142000	4995	4995	4995	4995	0
36	20240509	180400	710142000	4995	4995	4995	4995	0
37	20240509	180300	710142000	4995	4995	4995	4995	0
38	20240509	180200	710142000	4995	4995	4995	4995	0
39	20240509	180100	710142000	4995	4995	4995	4995	0
40	20240509	180000	710142000	4995	4995	4995	4995	0
41	20240509	175900	710142000	4995	4995	4995	4995	0
42	20240509	175800	710142000	4995	4995	4995	4995	0
43	20240509	175700	710142000	4995	4995	4995	4995	0
44	20240509	175600	710142000	4995	4995	4995	4995	0
45	20240509	175500	710142000	4995	4995	4995	4995	0
46	20240509	175400	710142000	4995	4995	4995	4995	0
47	20240509	175300	710142000	4995	4995	4995	4995	0
48	20240509	175200	710142000	4995	4995	4995	4995	0
49	20240509	175100	710142000	4995	4995	4995	4995	0
50	20240509	175000	710142000	4995	4995	4995	4995	0
51	20240509	174900	710142000	4995	4995	4995	4995	0
52	20240509	174800	710142000	4995	4995	4995	4995	0
53	20240509	174700	710142000	4995	4995	4995	4995	0
54	20240509	174600	710142000	4995	4995	4995	4995	0
55	20240509	174500	710142000	4995	4995	4995	4995	0
56	20240509	174400	710142000	4995	4995	4995	4995	0
57	20240509	174300	710142000	4995	4995	4995	4995	0
58	20240509	174200	710142000	4995	4995	4995	4995	0
59	20240509	174100	710142000	4995	4995	4995	4995	0
60	20240509	174000	710142000	4995	4995	4995	4995	0
61	20240509	173900	710142000	4995	4995	4995	4995	0
62	20240509	173800	710142000	4995	4995	4995	4995	982
63	20240509	173700	710142000	4995	4995	4995	4995	0
64	20240509	173600	710142000	4995	4995	4995	4995	0
65	20240509	173500	710142000	4995	4995	4995	4995	0
66	20240509	173400	710142000	4995	4995	4995	4995	0
67	20240509	173300	710142000	4995	4995	4995	4995	0
68	20240509	173200	710142000	4995	4995	4995	4995	0
69	20240509	173100	710142000	4995	4995	4995	4995	0
70	20240509	173000	710142000	4995	4995	4995	4995	0
71	20240509	172900	710142000	4995	4995	4995	4995	0
72	20240509	172800	710142000	4995	4995	4995	4995	0
73	20240509	172700	710142000	4995	4995	4995	4995	0
74	20240509	172600	710142000	4995	4995	4995	4995	0
75	20240509	172500	710142000	4995	4995	4995	4995	0
76	20240509	172400	710142000	4995	4995	4995	4995	0
77	20240509	172300	710142000	4995	4995	4995	4995	0
78	20240509	172200	710142000	4995	4995	4995	4995	0
79	20240509	172100	710142000	4995	4995	4995	4995	0
80	20240509	172000	710142000	4995	4995	4995	4995	0
81	20240509	171900	710142000	4995	4995	4995	4995	0
82	20240509	171800	710142000	4995	4995	4995	4995	0
83	20240509	171700	710142000	4995	4995	4995	4995	0
84	20240509	171600	710142000	4995	4995	4995	4995	0
85	20240509	171500	710142000	4995	4995	4995	4995	0
86	20240509	171400	710142000	4995	4995	4995	4995	0
87	20240509	171300	710142000	4995	4995	4995	4995	0
88	20240509	171200	710142000	4995	4995	4995	4995	0
89	20240509	171100	710142000	4995	4995	4995	4995	0
90	20240509	171000	710142000	4995	4995	4995	4995	0
91	20240509	170900	710142000	4995	4995	4995	4995	0
92	20240509	170800	710142000	4995	4995	4995	4995	982
93	20240509	170700	710142000	4995	4995	4995	4995	0
94	20240509	170600	710142000	4995	4995	4995	4995	0
95	20240509	170500	710142000	4995	4995	4995	4995	0
96	20240509	170400	710142000	4995	4995	4995	4995	0
97	20240509	170300	710142000	4995	4995	4995	4995	0
98	20240509	170200	710142000	4995	4995	4995	4995	0
99	20240509	170100	710142000	4995	4995	4995	4995	0
100	20240509	170000	710142000	4995	4995	4995	4995	0
101	20240509	165900	710142000	4995	4995	4995	4995	0
102	20240509	165800	710142000	4995	4995	4995	4995	0
103	20240509	165700	710142000	4995	4995	4995	4995	0
104	20240509	165600	710142000	4995	4995	4995	4995	0
105	20240509	165500	710142000	4995	4995	4995	4995	0
106	20240509	165400	710142000	4995	4995	4995	4995	0
107	20240509	165300	710142000	4995	4995	4995	4995	0
108	20240509	165200	710142000	4995	4995	4995	4995	0
109	20240509	165100	710142000	4995	4995	4995	4995	0
110	20240509	165000	710142000	4995	4995	4995	4995	0
111	20240509	164900	710142000	4995	4995	4995	4995	0
112	20240509	164800	710142000	4995	4995	4995	4995	0
113	20240509	164700	710142000	4995	4995	4995	4995	0
114	20240509	164600	710142000	4995	4995	4995	4995	0
115	20240509	164500	710142000	4995	4995	4995	4995	0
116	20240509	164400	710142000	4995	4995	4995	4995	0
117	20240509	164300	710142000	4995	4995	4995	4995	0
118	20240509	164200	710142000	4995	4995	4995	4995	0
119	20240509	164100	710142000	4995	4995	4995	4995	0
120	20240509	164000	710142000	4995	4995	4995	4995	0
121	20240509	163900	710142000	4995	4995	4995	4995	0
122	20240509	163800	710142000	4995	4995	4995	4995	982
123	20240509	163700	710142000	4995	4995	4995	4995	0
124	20240509	163600	710142000	4995	4995	4995	4995	0
125	20240509	163500	710142000	4995	4995	4995	4995	0
126	20240509	163400	710142000	4995	4995	4995	4995	0
127	20240509	163300	710142000	4995	4995	4995	4995	0
128	20240509	163200	710142000	4995	4995	4995	4995	0
129	20240509	163100	710142000	4995	4995	4995	4995	0
130	20240509	163000	710142000	4995	4995	4995	4995	0
131	20240509	162900	710142000	4995	4995	4995	4995	0
132	20240509	162800	710142000	4995	4995	4995	4995	0
133	20240509	162700	710142000	4995	4995	4995	4995	0
134	20240509	162600	710142000	4995	4995	4995	4995	0
135	20240509	162500	710142000	4995	4995	4995	4995	0
136	20240509	162400	710142000	4995	4995	4995	4995	0
137	20240509	162300	710142000	4995	4995	4995	4995	0
138	20240509	162200	710142000	4995	4995	4995	4995	0
139	20240509	162100	710142000	4995	4995	4995	4995	0
140	20240509	162000	710142000	4995	4995	4995	4995	0
141	20240509	161900	710142000	4995	4995	4995	4995	0
142	20240509	161800	710142000	4995	4995	4995	4995	0
143	20240509	161700	710142000	4995	4995	4995	4995	0
144	20240509	161600	710142000	4995	4995	4995	4995	0
145	20240509	161500	710142000	4995	4995	4995	4995	0
146	20240509	161400	710142000	4995	4995	4995	4995	0
147	20240509	161300	710142000	4995	4995	4995	4995	0
148	20240509	161200	710142000	4995	4995	4995	4995	0
149	20240509	161100	710142000	4995	4995	4995	4995	0
150	20240509	161000	710142000	4995	4995	4995	4995	0
151	20240509	160900	710142000	4995	4995	4995	4995	0
152	20240509	160800	710142000	4995	4995	4995	4995	982
153	20240509	160700	710142000	4995	4995	4995	4995	0
154	20240509	160600	710142000	4995	4995	4995	4995	0
155	20240509	160500	710142000	4995	4995	4995	4995	0
156	20240509	160400	710142000	4995	4995	4995	4995	0
157	20240509	160300	710142000	4995	4995	4995	4995	0
158	20240509	160200	710142000	4995	4995	4995	4995	0
159	20240509	160100	710142000	4995	4995	4995	4995	0
160	20240509	160000	710142000	4995	4995	4995	4995	0
161	20240509	155900	710142000	4995	4995	4995	4995	0
162	20240509	155800	710142000	4995	4995	4995	4995	0
163	20240509	155700	710142000	4995	4995	4995	4995	0
164	20240509	155600	710142000	4995	4995	4995	4995	0
165	20240509	155500	710142000	4995	4995	4995	4995	0
166	20240509	155400	710142000	4995	4995	4995	4995	0
167	20240509	155300	710142000	4995	4995	4995	4995	0
168	20240509	155200	710142000	4995	4995	4995	4995	0
169	20240509	155100	710142000	4995	4995	4995	4995	0
170	20240509	155000	710142000	4995	4995	4995	4995	0
171	20240509	154900	710142000	4995	4995	4995	4995	0
172	20240509	154800	710142000	4995	4995	4995	4995	0
173	20240509	154700	710142000	4995	4995	4995	4995	0
174	20240509	154600	710142000	4995	4995	4995	4995	0
175	20240509	154500	710142000	4995	4995	4995	4995	0
176	20240509	154400	710142000	4995	4995	4995	4995	0
177	20240509	154300	710142000	4995	4995	4995	4995	0
178	20240509	154200	710142000	4995	4995	4995	4995	0
179	20240509	154100	710142000	4995	4995	4995	4995	0
180	20240509	154000	710142000	4995	4995	4995	4995	0
181	20240509	153900	710142000	4995	4995	4995	4995	0
182	20240509	153800	710142000	4995	4995	4995	4995	982
183	20240509	153700	710142000	4995	4995	4995	4995	0
184	20240509	153600	710142000	4995	4995	4995	4995	0
185	20240509	153500	710142000	4995	4995	4995	4995	0
186	20240509	153400	710142000	4995	4995	4995	4995	0
187	20240509	153300	710142000	4995	4995	4995	4995	0
188	20240509	153200	710142000	4995	4995	4995	4995	0
189	20240509	153100	710142000	4995	4995	4995	4995	0
190	20240509	153000	710142000	4995	4995	4995	4995	982
191	20240509	152900	705236910	4990	4990	4990	4990	0
192	20240509	152800	705236910	4990	4990	4990	4990	0
193	20240509	152700	705236910	4990	4990	4990	4990	0
194	20240509	152600	705236910	4990	4990	4990	4990	0
195	20240509	152500	705236910	4990	4990	4990	4990	0
196	20240509	152400	705236910	4990	4990	4990	4990	0
197	20240509	152300	705236910	4990	4990	4990	4990	0
198	20240509	152200	705236910	4990	4990	4990	4990	0
199	20240509	152100	705236910	4990	4990	4990	4990	0
200	20240509	152000	705236910	4990	4990	4990	4990	0
201	20240509	151900	705236910	4990	4985	4990	4985	391
202	20240509	151800	703287270	4985	4985	4990	4985	269
203	20240509	151700	701946195	4985	4985	4985	4985	137
204	20240509	151600	701263250	4995	4995	4995	4995	0
205	20240509	151500	701263250	4995	4990	4995	4985	49
206	20240509	151400	701018795	4990	4995	4995	4990	1011
207	20240509	151300	695969480	4990	4995	4995	4990	56
208	20240509	151200	695689990	4995	4995	4995	4995	20
209	20240509	151100	695590090	4990	4990	4990	4990	81
210	20240509	151000	695185900	4990	4990	4990	4990	87
211	20240509	150900	694751770	4990	4990	4990	4990	104
212	20240509	150800	694232810	4990	4990	4990	4990	46
213	20240509	150700	694003270	4995	4995	4995	4995	216
214	20240509	150600	692924350	4985	4985	4985	4985	177
215	20240509	150500	692042005	4995	4985	4995	4985	927
216	20240509	150400	687419115	4985	4985	4985	4985	0
217	20240509	150300	687419115	4985	4990	4990	4985	203
218	20240509	150200	686406555	4985	4990	4990	4985	26
219	20240509	150100	686276820	4990	4990	4990	4990	100
220	20240509	150000	685777820	4985	4985	4985	4985	142
221	20240509	145900	685069950	4990	4990	4990	4990	20
222	20240509	145800	684970150	4990	4995	4995	4990	38
223	20240509	145700	684780525	4985	4985	4985	4985	0
224	20240509	145600	684780525	4985	4985	4985	4985	0
225	20240509	145500	684780525	4985	4985	4985	4985	97
226	20240509	145400	684296980	4990	4990	4990	4990	244
227	20240509	145300	683079420	4985	4985	4985	4985	16
228	20240509	145200	682999660	4985	4985	4985	4985	103
229	20240509	145100	682486205	4990	4990	4990	4990	0
230	20240509	145000	682486205	4990	4990	4990	4990	0
231	20240509	144900	682486205	4990	4995	4995	4990	115
232	20240509	144800	681911900	4995	4995	4995	4995	0
233	20240509	144700	681911900	4995	4995	4995	4995	95
234	20240509	144600	681437375	4995	4995	4995	4995	0
235	20240509	144500	681437375	4995	4995	4995	4995	115
236	20240509	144400	680862950	4995	5000	5000	4995	280
237	20240509	144300	679463930	4995	4995	4995	4995	30
238	20240509	144200	679314080	4995	4995	4995	4995	0
239	20240509	144100	679314080	4995	4995	4995	4995	88
240	20240509	144000	678874520	4995	4995	4995	4995	250
241	20240509	143900	677625770	4995	4995	4995	4995	1
242	20240509	143800	677620775	4990	4995	4995	4985	1414
243	20240509	143700	670570160	4990	4985	4990	4985	766
244	20240509	143600	666749580	4985	4985	4985	4985	76
245	20240509	143500	666370720	4985	4990	4990	4985	73
246	20240509	143400	666006805	4985	4985	4985	4985	339
247	20240509	143300	664316890	4985	4990	4990	4985	105
248	20240509	143200	663793460	4995	4995	4995	4995	0
249	20240509	143100	663793460	4995	4995	4995	4995	20
250	20240509	143000	663693560	4995	4995	4995	4985	1023
251	20240509	142900	658589140	4990	4990	4990	4990	84
252	20240509	142800	658169980	4995	4995	4995	4995	41
253	20240509	142700	657965185	4990	4990	4990	4990	88
254	20240509	142600	657526065	4990	4990	4990	4990	100
255	20240509	142500	657027065	4995	4985	4995	4985	248
256	20240509	142400	655789205	4995	4995	4995	4995	369
257	20240509	142300	653946050	5000	5000	5000	5000	1
258	20240509	142200	653941050	4985	4985	4985	4985	77
259	20240509	142100	653557205	4990	4990	4990	4990	5
260	20240509	142000	653532255	5000	4990	5000	4990	2988
261	20240509	141900	638622125	4990	4990	4990	4990	178
262	20240509	141800	637733905	4995	4995	4995	4995	0
263	20240509	141700	637733905	4995	4995	4995	4995	46
264	20240509	141600	637504135	5000	4995	5000	4990	653
265	20240509	141500	634242705	4990	4990	4990	4990	50
266	20240509	141400	633993205	4990	4990	4990	4990	92
267	20240509	141300	633534125	4995	4995	4995	4995	551
268	20240509	141200	630781880	4995	4995	4995	4995	0
269	20240509	141100	630781880	4995	4990	4995	4990	75
270	20240509	141000	630407625	4995	4995	4995	4995	4955
271	20240509	140900	605657400	5000	5000	5000	5000	200
272	20240509	140800	604657400	5000	4995	5000	4995	178
273	20240509	140700	603768285	4995	4995	4995	4995	197
274	20240509	140600	602784270	4995	4995	4995	4995	0
275	20240509	140500	602784270	4995	4995	4995	4995	80
276	20240509	140400	602384670	5000	4995	5000	4995	577
277	20240509	140300	599502145	4995	4995	5000	4995	187
278	20240509	140200	598568070	4995	4995	4995	4995	45
279	20240509	140100	598343295	4995	4995	4995	4995	0
280	20240509	140000	598343295	4995	5000	5000	4995	94
281	20240509	135900	597873665	5000	5000	5000	5000	0
282	20240509	135800	597873665	5000	5000	5000	5000	0
283	20240509	135700	597873665	5000	4995	5000	4995	74
284	20240509	135600	597504030	5000	5000	5000	5000	212
285	20240509	135500	596444030	5000	5000	5000	5000	1583
286	20240509	135400	588529030	5000	5000	5010	5000	124
287	20240509	135300	587908720	5000	5000	5000	5000	400
288	20240509	135200	585908720	5000	5000	5010	5000	321
289	20240509	135100	584302800	5000	5000	5000	5000	199
290	20240509	135000	583307800	5000	5000	5000	5000	310
291	20240509	134900	581757800	5000	5000	5000	5000	72
292	20240509	134800	581397800	5000	5010	5010	5000	226
293	20240509	134700	580267740	5010	5010	5010	5010	3
294	20240509	134600	580252710	5000	5000	5000	5000	84
295	20240509	134500	579832710	5000	5000	5010	5000	402
296	20240509	134400	577822700	5010	5000	5010	5000	14
297	20240509	134300	577752690	5000	5010	5010	5000	97
298	20240509	134200	577267490	5010	5010	5010	5010	10
299	20240509	134100	577217390	5000	5000	5000	5000	0
300	20240509	134000	577217390	5000	5000	5000	5000	79
301	20240509	133900	576822390	5000	5000	5000	5000	152
302	20240509	133800	576062390	5010	5010	5010	5000	1604
303	20240509	133700	568036350	5030	5030	5030	5030	0
304	20240509	133600	568036350	5030	5030	5030	5030	0
305	20240509	133500	568036350	5030	5020	5030	5000	5291
306	20240509	133400	541534300	5030	5030	5030	5030	37
307	20240509	133300	541348190	5030	5020	5030	5020	301
308	20240509	133200	539837160	5020	5020	5020	5020	89
309	20240509	133100	539390380	5030	5030	5030	5030	0
310	20240509	133000	539390380	5030	5030	5030	5030	100
311	20240509	132900	538887380	5020	5020	5030	5020	256
312	20240509	132800	537602250	5020	5020	5020	5020	0
313	20240509	132700	537602250	5020	5020	5020	5020	91
314	20240509	132600	537145430	5020	5020	5020	5020	0
315	20240509	132500	537145430	5020	5020	5020	5020	0
316	20240509	132400	537145430	5020	5030	5030	5020	143
317	20240509	132300	536427070	5030	5030	5030	5030	0
318	20240509	132200	536427070	5030	5030	5030	5030	3
319	20240509	132100	536411980	5030	5020	5030	5020	125
320	20240509	132000	535784040	5030	5030	5030	5030	0
321	20240509	131900	535784040	5030	5030	5030	5030	1
322	20240509	131800	535779010	5020	5030	5030	5020	97
323	20240509	131700	535291850	5020	5020	5020	5020	3
324	20240509	131600	535276790	5020	5020	5020	5020	90
325	20240509	131500	534824990	5030	5030	5030	5030	0
326	20240509	131400	534824990	5030	5030	5030	5030	2
327	20240509	131300	534814930	5020	5020	5020	5020	76
328	20240509	131200	534433410	5030	5030	5030	5030	0
329	20240509	131100	534433410	5030	5030	5030	5030	1
330	20240509	131000	534428380	5020	5020	5020	5020	71
331	20240509	130900	534071960	5030	5030	5030	5030	1
332	20240509	130800	534066930	5020	5030	5030	5020	161
333	20240509	130700	533258600	5020	5020	5020	5020	71
334	20240509	130600	532902180	5020	5020	5020	5020	0
335	20240509	130500	532902180	5020	5020	5020	5020	112
336	20240509	130400	532339940	5030	5030	5030	5030	0
337	20240509	130300	532339940	5030	5030	5030	5030	0
338	20240509	130200	532339940	5030	5020	5030	5020	440
339	20240509	130100	530130560	5030	5030	5030	5030	1
340	20240509	130000	530125530	5020	5020	5020	5020	0
341	20240509	125900	530125530	5020	5030	5030	5020	88
342	20240509	125800	529683720	5030	5030	5030	5030	12
343	20240509	125700	529623360	5030	5030	5030	5030	2
344	20240509	125600	529613300	5020	5030	5030	5020	121
345	20240509	125500	529005420	5030	5030	5030	5030	8
346	20240509	125400	528965180	5020	5020	5030	5020	155
347	20240509	125300	528186930	5030	5030	5030	5030	0
348	20240509	125200	528186930	5030	5030	5030	5030	16
349	20240509	125100	528106450	5020	5020	5020	5020	69
350	20240509	125000	527760070	5040	5020	5040	5020	221
351	20240509	124900	526650630	5040	5040	5040	5040	1
352	20240509	124800	526645590	5020	5040	5040	5020	432
353	20240509	124700	524469970	5040	5040	5040	5040	21
354	20240509	124600	524364130	5040	5040	5040	5040	1
355	20240509	124500	524359090	5020	5040	5040	5020	89
356	20240509	124400	523912290	5020	5020	5020	5020	0
357	20240509	124300	523912290	5020	5020	5020	5020	91
358	20240509	124200	523455470	5040	5040	5040	5040	0
359	20240509	124100	523455470	5040	5040	5040	5040	0
360	20240509	124000	523455470	5040	5030	5040	5020	1498
361	20240509	123900	515928630	5030	5030	5030	5030	59
362	20240509	123800	515631860	5030	5030	5030	5030	45
363	20240509	123700	515405510	5030	5030	5030	5030	77
364	20240509	123600	515018200	5030	5030	5030	5030	0
365	20240509	123500	515018200	5030	5030	5030	5030	0
366	20240509	123400	515018200	5030	5050	5050	5030	73
367	20240509	123300	514650990	5030	5030	5030	5030	200
368	20240509	123200	513644990	5050	5030	5050	5030	73
369	20240509	123100	513277760	5040	5040	5050	5040	345
370	20240509	123000	511538510	5040	5040	5040	5040	501
371	20240509	122900	509013470	5030	5030	5030	5030	92
372	20240509	122800	508550710	5040	5040	5040	5040	0
373	20240509	122700	508550710	5040	5040	5040	5040	1
374	20240509	122600	508545670	5040	5030	5040	5030	94
375	20240509	122500	508072840	5030	5030	5030	5030	0
376	20240509	122400	508072840	5030	5030	5030	5030	0
377	20240509	122300	508072840	5030	5030	5040	5030	466
378	20240509	122200	505728380	5030	5030	5030	5030	0
379	20240509	122100	505728380	5030	5020	5030	5020	80
380	20240509	122000	505326770	5040	5040	5040	5040	0
381	20240509	121900	505326770	5040	5040	5040	5040	0
382	20240509	121800	505326770	5040	5020	5040	5020	482
383	20240509	121700	502907090	5040	5040	5040	5040	0
384	20240509	121600	502907090	5040	5030	5040	5020	411
385	20240509	121500	500841330	5030	5030	5030	5030	72
386	20240509	121400	500479170	5040	5040	5040	5040	1
387	20240509	121300	500474130	5030	5030	5030	5030	1
388	20240509	121200	500469100	5030	5030	5030	5030	79
389	20240509	121100	500071730	5030	5030	5030	5030	0
390	20240509	121000	500071730	5030	5030	5030	5030	0
391	20240509	120900	500071730	5030	5040	5040	5030	99
392	20240509	120800	499573460	5040	5040	5040	5040	1
393	20240509	120700	499568420	5030	5030	5030	5030	174
394	20240509	120600	498693200	5040	5030	5040	5030	388
395	20240509	120500	496741550	5030	5030	5030	5030	0
396	20240509	120400	496741550	5030	5020	5030	5020	2723
397	20240509	120300	483070620	5020	5020	5020	5020	0
398	20240509	120200	483070620	5020	5020	5020	5020	0
399	20240509	120100	483070620	5020	5030	5030	5020	110
400	20240509	120000	482518190	5030	5030	5030	5030	2
401	20240509	115900	482508130	5030	5030	5030	5030	8
402	20240509	115800	482467890	5030	5030	5030	5030	42
403	20240509	115700	482256630	5040	5040	5040	5040	0
404	20240509	115600	482256630	5040	5030	5040	5030	186
405	20240509	115500	481320740	5040	5040	5040	5040	0
406	20240509	115400	481320740	5040	5040	5040	5040	0
407	20240509	115300	481320740	5040	5030	5040	5030	121
408	20240509	115200	480711610	5040	5040	5040	5040	164
409	20240509	115100	479885050	5040	5040	5040	5040	1
410	20240509	115000	479880010	5030	5030	5030	5030	79
411	20240509	114900	479482640	5030	5030	5030	5030	0
412	20240509	114800	479482640	5030	5030	5030	5030	0
413	20240509	114700	479482640	5030	5040	5040	5030	100
414	20240509	114600	478979540	5030	5030	5030	5030	200
415	20240509	114500	477973540	5030	5030	5030	5030	183
416	20240509	114400	477053050	5030	5030	5030	5030	0
417	20240509	114300	477053050	5030	5040	5040	5030	7
418	20240509	114200	477017810	5030	5040	5040	5030	173
419	20240509	114100	476146620	5040	5040	5040	5040	992
420	20240509	114000	471146940	5040	5040	5040	5040	0
421	20240509	113900	471146940	5040	5050	5060	5040	322
422	20240509	113800	469521270	5050	5050	5050	5050	1
423	20240509	113700	469516220	5050	5050	5050	5050	6
424	20240509	113600	469485920	5060	5060	5060	5060	0
425	20240509	113500	469485920	5060	5040	5060	5040	151
426	20240509	113400	468724680	5060	5060	5060	5060	0
427	20240509	113300	468724680	5060	5060	5060	5060	0
428	20240509	113200	468724680	5060	5040	5060	5040	21
429	20240509	113100	468618820	5050	5050	5050	5050	758
430	20240509	113000	464790920	5060	5060	5060	5060	15
431	20240509	112900	464715020	5050	5050	5050	5050	250
432	20240509	112800	463452520	5050	5050	5050	5050	0
433	20240509	112700	463452520	5050	5040	5050	5040	996
434	20240509	112600	458430720	5030	5030	5030	5030	45
435	20240509	112500	458204370	5040	5040	5040	5040	0
436	20240509	112400	458204370	5040	5040	5040	5040	3
437	20240509	112300	458189250	5040	5040	5040	5040	2
438	20240509	112200	458179170	5040	5040	5040	5040	3
439	20240509	112100	458164050	5030	5030	5030	5030	45
440	20240509	112000	457937700	5040	5040	5040	5040	1
441	20240509	111900	457932660	5040	5040	5040	5040	6
442	20240509	111800	457902420	5040	5040	5040	5030	1096
443	20240509	111700	452388580	5040	5040	5040	5040	299
444	20240509	111600	450881620	5040	5040	5040	5040	0
445	20240509	111500	450881620	5040	5040	5040	5040	40
446	20240509	111400	450680020	5040	5040	5040	5030	74
447	20240509	111300	450307460	5040	5040	5040	5040	0
448	20240509	111200	450307460	5040	5030	5040	5030	910
449	20240509	111100	445729780	5040	5040	5040	5040	3
450	20240509	111000	445714660	5040	5040	5040	5040	110
451	20240509	110900	445160260	5050	5040	5050	5040	107
452	20240509	110800	444620970	5040	5040	5040	5040	35
453	20240509	110700	444444570	5040	5040	5040	5040	260
454	20240509	110600	443134170	5040	5040	5040	5040	21
455	20240509	110500	443028330	5040	5030	5040	5030	778
456	20240509	110400	439114440	5030	5030	5030	5030	40
457	20240509	110300	438913240	5050	5050	5050	5030	5360
458	20240509	110200	411918500	5050	5050	5050	5050	0
459	20240509	110100	411918500	5050	5050	5050	5050	1
460	20240509	110000	411913450	5050	5050	5050	5050	218
461	20240509	105900	410812550	5060	5050	5060	5050	6
462	20240509	105800	410782240	5060	5060	5060	5060	1
463	20240509	105700	410777180	5060	5060	5060	5060	6
464	20240509	105600	410746820	5060	5060	5060	5060	1
465	20240509	105500	410741760	5050	5060	5060	5050	27
466	20240509	105400	410605390	5060	5060	5060	5060	0
467	20240509	105300	410605390	5060	5060	5070	5050	5117
468	20240509	105200	384762160	5050	5070	5070	5050	291
469	20240509	105100	383287880	5060	5060	5060	5060	45
470	20240509	105000	383060180	5060	5060	5060	5060	1044
471	20240509	104900	377777540	5060	5060	5060	5060	510
472	20240509	104800	375196940	5060	5070	5070	5060	3
473	20240509	104700	375181750	5070	5060	5070	5060	14
474	20240509	104600	375110900	5070	5070	5070	5070	113
475	20240509	104500	374537990	5070	5070	5070	5070	50
476	20240509	104400	374284490	5070	5070	5070	5070	1113
477	20240509	104300	368641580	5070	5070	5070	5070	36
478	20240509	104200	368459060	5070	5070	5070	5070	609
479	20240509	104100	365371430	5070	5070	5070	5060	60
480	20240509	104000	365067330	5060	5060	5060	5060	301
481	20240509	103900	363544270	5060	5060	5060	5060	23
482	20240509	103800	363427890	5070	5070	5070	5070	1
483	20240509	103700	363422820	5070	5070	5080	5060	1909
484	20240509	103600	353752810	5080	5070	5080	5070	229
485	20240509	103500	352591770	5070	5070	5070	5070	47
486	20240509	103400	352353480	5070	5070	5080	5070	2015
487	20240509	103300	342136500	5070	5070	5070	5070	4
488	20240509	103200	342116220	5060	5080	5080	5060	640
489	20240509	103100	338872340	5080	5080	5080	5080	1
490	20240509	103000	338867260	5080	5080	5080	5070	150
491	20240509	102900	338106360	5070	5070	5070	5070	468
492	20240509	102800	335733600	5070	5070	5070	5070	9
493	20240509	102700	335687970	5080	5080	5080	5080	100
494	20240509	102600	335179970	5080	5080	5080	5080	50
495	20240509	102500	334925970	5090	5080	5090	5070	1090
496	20240509	102400	329397120	5080	5080	5090	5080	1228
497	20240509	102300	323158290	5080	5080	5090	5080	684
498	20240509	102200	319677960	5090	5090	5090	5080	42
499	20240509	102100	319464420	5090	5090	5090	5090	77
500	20240509	102000	319072490	5090	5080	5090	5070	1332
501	20240509	101900	312304930	5070	5070	5070	5070	13
502	20240509	101800	312239020	5080	5080	5080	5080	40
503	20240509	101700	312035820	5080	5070	5080	5070	88
504	20240509	101600	311589650	5070	5070	5070	5070	10
505	20240509	101500	311538950	5070	5070	5070	5070	100
506	20240509	101400	311031950	5070	5080	5080	5070	388
507	20240509	101300	309063160	5090	5090	5090	5090	1
508	20240509	101200	309058070	5080	5090	5090	5080	209
509	20240509	101100	307994950	5090	5070	5090	5060	1038
510	20240509	101000	302723390	5070	5070	5070	5060	16
511	20240509	100900	302642320	5070	5070	5070	5070	0
512	20240509	100800	302642320	5070	5050	5070	5050	711
513	20240509	100700	299044860	5060	5070	5070	5060	1125
514	20240509	100600	293352190	5080	5070	5080	5070	1826
515	20240509	100500	284092850	5080	5070	5080	5070	373
516	20240509	100400	282201300	5070	5080	5080	5070	27
517	20240509	100300	282064220	5070	5080	5080	5070	504
518	20240509	100200	279505890	5080	5080	5080	5080	2
519	20240509	100100	279495730	5070	5070	5070	5070	1
520	20240509	100000	279490660	5070	5080	5080	5070	56
521	20240509	095900	279206190	5080	5090	5090	5080	175
522	20240509	095800	278316020	5090	5080	5090	5070	2520
523	20240509	095700	265514190	5100	5100	5100	5090	1592
524	20240509	095600	257405380	5100	5090	5100	5080	4619
525	20240509	095500	233894020	5090	5070	5090	5060	6584
526	20240509	095400	200463720	5080	5070	5080	5070	2
527	20240509	095300	200453570	5080	5060	5080	5060	3179
528	20240509	095200	184332420	5060	5060	5060	5060	5
529	20240509	095100	184307120	5060	5070	5070	5060	1215
530	20240509	095000	178147600	5070	5060	5070	5060	954
531	20240509	094900	173315880	5060	5050	5060	5050	288
532	20240509	094800	171859780	5050	5050	5060	5050	537
533	20240509	094700	169147780	5070	5050	5070	5050	110
534	20240509	094600	168592080	5070	5050	5070	5050	417
535	20240509	094500	166480750	5060	5070	5070	5050	50
536	20240509	094400	166227730	5070	5050	5070	5050	1077
537	20240509	094300	160775200	5040	5050	5050	5040	47
538	20240509	094200	160538300	5040	5040	5040	5040	30
539	20240509	094100	160387100	5050	5050	5050	5040	656
540	20240509	094000	157078600	5050	5050	5050	5040	453
541	20240509	093900	154794130	5050	5040	5050	5040	694
542	20240509	093800	151294560	5040	5050	5050	5040	75
543	20240509	093700	150916200	5050	5050	5050	5040	1019
544	20240509	093600	145780250	5050	5050	5050	5050	110
545	20240509	093500	145224750	5050	5050	5050	5040	140
546	20240509	093400	144517960	5050	5060	5060	5050	70
547	20240509	093300	144164450	5050	5050	5060	5050	368
548	20240509	093200	142305860	5050	5060	5060	5050	1296
549	20240509	093100	135759840	5060	5070	5070	5060	1044
550	20240509	093000	130476640	5070	5060	5070	5060	110
551	20240509	092900	129918970	5070	5070	5070	5050	359
552	20240509	092800	128099240	5070	5050	5070	5050	1798
553	20240509	092700	119005620	5060	5050	5060	5050	862
554	20240509	092600	114649520	5050	5060	5060	5040	323
555	20240509	092500	113020340	5060	5060	5060	5050	62
556	20240509	092400	112707220	5050	5050	5050	5050	113
557	20240509	092300	112136570	5050	5050	5060	5050	373
558	20240509	092200	110251300	5050	5040	5050	5040	4
559	20240509	092100	110231110	5060	5040	5060	5030	3763
560	20240509	092000	91239560	5040	5040	5040	5040	212
561	20240509	091900	90171080	5040	5030	5040	5030	2106
562	20240509	091800	79576850	5030	5030	5030	5020	57
563	20240509	091700	79290590	5030	5020	5030	5020	151
564	20240509	091600	78532400	5020	5010	5020	5010	287
565	20240509	091500	77092160	5010	5020	5020	5010	244
566	20240509	091400	75868620	5010	5010	5010	5010	56
567	20240509	091300	75588060	5020	5020	5020	5020	168
568	20240509	091200	74744700	5010	5010	5010	5010	45
569	20240509	091100	74519250	5020	5020	5020	5020	42
570	20240509	091000	74308410	5020	5020	5020	5020	612
571	20240509	090900	71236170	5020	5020	5030	5020	803
572	20240509	090800	67204710	5030	5040	5040	5020	987
573	20240509	090700	62245040	5040	5040	5040	5030	501
574	20240509	090600	59720150	5040	5020	5040	5020	6873
575	20240509	090500	25131750	5020	5010	5020	5010	196
576	20240509	090400	24148300	5020	5030	5030	5020	795
577	20240509	090300	20156880	5030	5030	5030	5010	22
578	20240509	090200	20046240	5010	5020	5020	5010	973
579	20240509	090100	15161810	5030	5020	5030	5020	99
580	20240509	090000	14664600	5030	5020	5030	5010	2921