KissMeData/002800/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183700	604604470	5650	5650	5650	5650	500
3	20240510	183600	604604470	5650	5650	5650	5650	0
4	20240510	183500	604604470	5650	5650	5650	5650	0
5	20240510	183400	604604470	5650	5650	5650	5650	0
6	20240510	183300	604604470	5650	5650	5650	5650	0
7	20240510	183200	604604470	5650	5650	5650	5650	0
8	20240510	183100	604604470	5650	5650	5650	5650	0
9	20240510	183000	604604470	5650	5650	5650	5650	0
10	20240510	182900	604604470	5650	5650	5650	5650	0
11	20240510	182800	604604470	5650	5650	5650	5650	0
12	20240510	182700	604604470	5650	5650	5650	5650	0
13	20240510	182600	604604470	5650	5650	5650	5650	0
14	20240510	182500	604604470	5650	5650	5650	5650	0
15	20240510	182400	604604470	5650	5650	5650	5650	0
16	20240510	182300	604604470	5650	5650	5650	5650	0
17	20240510	182200	604604470	5650	5650	5650	5650	0
18	20240510	182100	604604470	5650	5650	5650	5650	0
19	20240510	182000	604604470	5650	5650	5650	5650	0
20	20240510	181900	604604470	5650	5650	5650	5650	0
21	20240510	181800	604604470	5650	5650	5650	5650	0
22	20240510	181700	604604470	5650	5650	5650	5650	0
23	20240510	181600	604604470	5650	5650	5650	5650	0
24	20240510	181500	604604470	5650	5650	5650	5650	0
25	20240510	181400	604604470	5650	5650	5650	5650	0
26	20240510	181300	604604470	5650	5650	5650	5650	0
27	20240510	181200	604604470	5650	5650	5650	5650	0
28	20240510	181100	604604470	5650	5650	5650	5650	0
29	20240510	181000	604604470	5650	5650	5650	5650	0
30	20240510	180900	604604470	5650	5650	5650	5650	0
31	20240510	180800	604604470	5650	5650	5650	5650	0
32	20240510	180700	604604470	5650	5650	5650	5650	500
33	20240510	180600	604604470	5650	5650	5650	5650	0
34	20240510	180500	604604470	5650	5650	5650	5650	0
35	20240510	180400	604604470	5650	5650	5650	5650	0
36	20240510	180300	604604470	5650	5650	5650	5650	0
37	20240510	180200	604604470	5650	5650	5650	5650	0
38	20240510	180100	604604470	5650	5650	5650	5650	0
39	20240510	180000	604604470	5650	5650	5650	5650	0
40	20240510	175900	604604470	5650	5650	5650	5650	0
41	20240510	175800	604604470	5650	5650	5650	5650	0
42	20240510	175700	604604470	5650	5650	5650	5650	0
43	20240510	175600	604604470	5650	5650	5650	5650	0
44	20240510	175500	604604470	5650	5650	5650	5650	0
45	20240510	175400	604604470	5650	5650	5650	5650	0
46	20240510	175300	604604470	5650	5650	5650	5650	0
47	20240510	175200	604604470	5650	5650	5650	5650	0
48	20240510	175100	604604470	5650	5650	5650	5650	0
49	20240510	175000	604604470	5650	5650	5650	5650	0
50	20240510	174900	604604470	5650	5650	5650	5650	0
51	20240510	174800	604604470	5650	5650	5650	5650	0
52	20240510	174700	604604470	5650	5650	5650	5650	0
53	20240510	174600	604604470	5650	5650	5650	5650	0
54	20240510	174500	604604470	5650	5650	5650	5650	0
55	20240510	174400	604604470	5650	5650	5650	5650	0
56	20240510	174300	604604470	5650	5650	5650	5650	0
57	20240510	174200	604604470	5650	5650	5650	5650	0
58	20240510	174100	604604470	5650	5650	5650	5650	0
59	20240510	174000	604604470	5650	5650	5650	5650	0
60	20240510	173900	604604470	5650	5650	5650	5650	0
61	20240510	173800	604604470	5650	5650	5650	5650	0
62	20240510	173700	604604470	5650	5650	5650	5650	500
63	20240510	173600	604604470	5650	5650	5650	5650	0
64	20240510	173500	604604470	5650	5650	5650	5650	0
65	20240510	173400	604604470	5650	5650	5650	5650	0
66	20240510	173300	604604470	5650	5650	5650	5650	0
67	20240510	173200	604604470	5650	5650	5650	5650	0
68	20240510	173100	604604470	5650	5650	5650	5650	0
69	20240510	173000	604604470	5650	5650	5650	5650	0
70	20240510	172900	604604470	5650	5650	5650	5650	0
71	20240510	172800	604604470	5650	5650	5650	5650	0
72	20240510	172700	604604470	5650	5650	5650	5650	0
73	20240510	172600	604604470	5650	5650	5650	5650	0
74	20240510	172500	604604470	5650	5650	5650	5650	0
75	20240510	172400	604604470	5650	5650	5650	5650	0
76	20240510	172300	604604470	5650	5650	5650	5650	0
77	20240510	172200	604604470	5650	5650	5650	5650	0
78	20240510	172100	604604470	5650	5650	5650	5650	0
79	20240510	172000	604604470	5650	5650	5650	5650	0
80	20240510	171900	604604470	5650	5650	5650	5650	0
81	20240510	171800	604604470	5650	5650	5650	5650	0
82	20240510	171700	604604470	5650	5650	5650	5650	0
83	20240510	171600	604604470	5650	5650	5650	5650	0
84	20240510	171500	604604470	5650	5650	5650	5650	0
85	20240510	171400	604604470	5650	5650	5650	5650	0
86	20240510	171300	604604470	5650	5650	5650	5650	0
87	20240510	171200	604604470	5650	5650	5650	5650	0
88	20240510	171100	604604470	5650	5650	5650	5650	0
89	20240510	171000	604604470	5650	5650	5650	5650	0
90	20240510	170900	604604470	5650	5650	5650	5650	0
91	20240510	170800	604604470	5650	5650	5650	5650	0
92	20240510	170700	604604470	5650	5650	5650	5650	500
93	20240510	170600	604604470	5650	5650	5650	5650	0
94	20240510	170500	604604470	5650	5650	5650	5650	0
95	20240510	170400	604604470	5650	5650	5650	5650	0
96	20240510	170300	604604470	5650	5650	5650	5650	0
97	20240510	170200	604604470	5650	5650	5650	5650	0
98	20240510	170100	604604470	5650	5650	5650	5650	0
99	20240510	170000	604604470	5650	5650	5650	5650	0
100	20240510	165900	604604470	5650	5650	5650	5650	0
101	20240510	165800	604604470	5650	5650	5650	5650	0
102	20240510	165700	604604470	5650	5650	5650	5650	0
103	20240510	165600	604604470	5650	5650	5650	5650	0
104	20240510	165500	604604470	5650	5650	5650	5650	0
105	20240510	165400	604604470	5650	5650	5650	5650	0
106	20240510	165300	604604470	5650	5650	5650	5650	0
107	20240510	165200	604604470	5650	5650	5650	5650	0
108	20240510	165100	604604470	5650	5650	5650	5650	0
109	20240510	165000	604604470	5650	5650	5650	5650	0
110	20240510	164900	604604470	5650	5650	5650	5650	0
111	20240510	164800	604604470	5650	5650	5650	5650	0
112	20240510	164700	604604470	5650	5650	5650	5650	0
113	20240510	164600	604604470	5650	5650	5650	5650	0
114	20240510	164500	604604470	5650	5650	5650	5650	0
115	20240510	164400	604604470	5650	5650	5650	5650	0
116	20240510	164300	604604470	5650	5650	5650	5650	0
117	20240510	164200	604604470	5650	5650	5650	5650	0
118	20240510	164100	604604470	5650	5650	5650	5650	0
119	20240510	164000	604604470	5650	5650	5650	5650	0
120	20240510	163900	604604470	5650	5650	5650	5650	0
121	20240510	163800	604604470	5650	5650	5650	5650	0
122	20240510	163700	604604470	5650	5650	5650	5650	500
123	20240510	163600	604604470	5650	5650	5650	5650	0
124	20240510	163500	604604470	5650	5650	5650	5650	0
125	20240510	163400	604604470	5650	5650	5650	5650	0
126	20240510	163300	604604470	5650	5650	5650	5650	0
127	20240510	163200	604604470	5650	5650	5650	5650	0
128	20240510	163100	604604470	5650	5650	5650	5650	0
129	20240510	163000	604604470	5650	5650	5650	5650	0
130	20240510	162900	604604470	5650	5650	5650	5650	0
131	20240510	162800	604604470	5650	5650	5650	5650	0
132	20240510	162700	604604470	5650	5650	5650	5650	0
133	20240510	162600	604604470	5650	5650	5650	5650	0
134	20240510	162500	604604470	5650	5650	5650	5650	0
135	20240510	162400	604604470	5650	5650	5650	5650	0
136	20240510	162300	604604470	5650	5650	5650	5650	0
137	20240510	162200	604604470	5650	5650	5650	5650	0
138	20240510	162100	604604470	5650	5650	5650	5650	0
139	20240510	162000	604604470	5650	5650	5650	5650	0
140	20240510	161900	604604470	5650	5650	5650	5650	0
141	20240510	161800	604604470	5650	5650	5650	5650	0
142	20240510	161700	604604470	5650	5650	5650	5650	0
143	20240510	161600	604604470	5650	5650	5650	5650	0
144	20240510	161500	604604470	5650	5650	5650	5650	0
145	20240510	161400	604604470	5650	5650	5650	5650	0
146	20240510	161300	604604470	5650	5650	5650	5650	0
147	20240510	161200	604604470	5650	5650	5650	5650	0
148	20240510	161100	604604470	5650	5650	5650	5650	0
149	20240510	161000	604604470	5650	5650	5650	5650	0
150	20240510	160900	604604470	5650	5650	5650	5650	0
151	20240510	160800	604604470	5650	5650	5650	5650	0
152	20240510	160700	604604470	5650	5650	5650	5650	500
153	20240510	160600	604604470	5650	5650	5650	5650	0
154	20240510	160500	604604470	5650	5650	5650	5650	0
155	20240510	160400	604604470	5650	5650	5650	5650	0
156	20240510	160300	604604470	5650	5650	5650	5650	0
157	20240510	160200	604604470	5650	5650	5650	5650	0
158	20240510	160100	604604470	5650	5650	5650	5650	0
159	20240510	160000	604604470	5650	5650	5650	5650	0
160	20240510	155900	604604470	5650	5650	5650	5650	0
161	20240510	155800	604604470	5650	5650	5650	5650	0
162	20240510	155700	604604470	5650	5650	5650	5650	0
163	20240510	155600	604604470	5650	5650	5650	5650	0
164	20240510	155500	604604470	5650	5650	5650	5650	0
165	20240510	155400	604604470	5650	5650	5650	5650	0
166	20240510	155300	604604470	5650	5650	5650	5650	0
167	20240510	155200	604604470	5650	5650	5650	5650	0
168	20240510	155100	604604470	5650	5650	5650	5650	0
169	20240510	155000	604604470	5650	5650	5650	5650	0
170	20240510	154900	604604470	5650	5650	5650	5650	0
171	20240510	154800	604604470	5650	5650	5650	5650	0
172	20240510	154700	604604470	5650	5650	5650	5650	0
173	20240510	154600	604604470	5650	5650	5650	5650	0
174	20240510	154500	604604470	5650	5650	5650	5650	0
175	20240510	154400	604604470	5650	5650	5650	5650	0
176	20240510	154300	604604470	5650	5650	5650	5650	0
177	20240510	154200	604604470	5650	5650	5650	5650	0
178	20240510	154100	604604470	5650	5650	5650	5650	0
179	20240510	154000	604604470	5650	5650	5650	5650	0
180	20240510	153900	604604470	5650	5650	5650	5650	0
181	20240510	153800	604604470	5650	5650	5650	5650	0
182	20240510	153700	604604470	5650	5650	5650	5650	500
183	20240510	153600	604604470	5650	5650	5650	5650	0
184	20240510	153500	604604470	5650	5650	5650	5650	0
185	20240510	153400	604604470	5650	5650	5650	5650	0
186	20240510	153300	604604470	5650	5650	5650	5650	0
187	20240510	153200	604604470	5650	5650	5650	5650	0
188	20240510	153100	604604470	5650	5650	5650	5650	0
189	20240510	153000	604604470	5650	5650	5650	5650	500
190	20240510	152900	601779470	5670	5670	5670	5670	0
191	20240510	152800	601779470	5670	5670	5670	5670	0
192	20240510	152700	601779470	5670	5670	5670	5670	0
193	20240510	152600	601779470	5670	5670	5670	5670	0
194	20240510	152500	601779470	5670	5670	5670	5670	0
195	20240510	152400	601779470	5670	5670	5670	5670	0
196	20240510	152300	601779470	5670	5670	5670	5670	0
197	20240510	152200	601779470	5670	5670	5670	5670	0
198	20240510	152100	601779470	5670	5670	5670	5670	0
199	20240510	152000	601779470	5670	5670	5670	5670	0
200	20240510	151900	601779470	5670	5670	5670	5670	2
201	20240510	151800	601768130	5660	5660	5660	5660	4
202	20240510	151700	601745490	5650	5650	5650	5650	39
203	20240510	151600	601525140	5660	5670	5670	5660	37
204	20240510	151500	601315570	5670	5670	5670	5670	0
205	20240510	151400	601315570	5670	5670	5670	5670	0
206	20240510	151300	601315570	5670	5660	5670	5660	163
207	20240510	151200	600392700	5660	5660	5660	5660	22
208	20240510	151100	600268180	5650	5650	5650	5650	1
209	20240510	151000	600262530	5650	5650	5650	5650	322
210	20240510	150900	598443230	5650	5650	5650	5650	0
211	20240510	150800	598443230	5650	5650	5650	5650	20
212	20240510	150700	598330230	5660	5660	5660	5660	17
213	20240510	150600	598234010	5660	5660	5660	5660	0
214	20240510	150500	598234010	5660	5660	5660	5660	1
215	20240510	150400	598228350	5660	5660	5660	5660	0
216	20240510	150300	598228350	5660	5660	5660	5660	0
217	20240510	150200	598228350	5660	5660	5660	5660	0
218	20240510	150100	598228350	5660	5660	5660	5660	17
219	20240510	150000	598132130	5660	5660	5660	5660	0
220	20240510	145900	598132130	5660	5660	5660	5660	0
221	20240510	145800	598132130	5660	5660	5660	5660	46
222	20240510	145700	597871770	5670	5670	5670	5670	0
223	20240510	145600	597871770	5670	5670	5670	5670	0
224	20240510	145500	597871770	5670	5670	5670	5670	0
225	20240510	145400	597871770	5670	5650	5670	5650	101
226	20240510	145300	597301100	5650	5650	5650	5650	0
227	20240510	145200	597301100	5650	5650	5650	5650	0
228	20240510	145100	597301100	5650	5650	5650	5650	256
229	20240510	145000	595854700	5640	5640	5640	5640	0
230	20240510	144900	595854700	5640	5640	5640	5640	0
231	20240510	144800	595854700	5640	5640	5640	5640	0
232	20240510	144700	595854700	5640	5640	5640	5640	0
233	20240510	144600	595854700	5640	5640	5640	5640	0
234	20240510	144500	595854700	5640	5640	5640	5640	20
235	20240510	144400	595741900	5640	5660	5660	5640	3010
236	20240510	144300	578737980	5670	5670	5670	5670	3
237	20240510	144200	578720970	5670	5660	5670	5660	600
238	20240510	144100	575319970	5650	5650	5650	5650	0
239	20240510	144000	575319970	5650	5650	5650	5650	0
240	20240510	143900	575319970	5650	5650	5650	5650	0
241	20240510	143800	575319970	5650	5650	5650	5650	0
242	20240510	143700	575319970	5650	5650	5650	5650	0
243	20240510	143600	575319970	5650	5650	5650	5650	228
244	20240510	143500	574031770	5650	5650	5650	5650	0
245	20240510	143400	574031770	5650	5650	5650	5650	11
246	20240510	143300	573969620	5650	5650	5650	5650	2
247	20240510	143200	573958320	5650	5650	5650	5640	910
248	20240510	143100	568816830	5650	5650	5650	5650	0
249	20240510	143000	568816830	5650	5650	5650	5650	530
250	20240510	142900	565822330	5660	5660	5660	5660	0
251	20240510	142800	565822330	5660	5660	5660	5660	29
252	20240510	142700	565658190	5660	5660	5660	5660	0
253	20240510	142600	565658190	5660	5660	5660	5660	0
254	20240510	142500	565658190	5660	5660	5660	5660	100
255	20240510	142400	565092190	5660	5660	5660	5660	0
256	20240510	142300	565092190	5660	5660	5660	5660	781
257	20240510	142200	560671730	5670	5670	5670	5670	0
258	20240510	142100	560671730	5670	5670	5670	5670	148
259	20240510	142000	559832570	5670	5670	5670	5670	176
260	20240510	141900	558834650	5670	5670	5670	5670	0
261	20240510	141800	558834650	5670	5670	5670	5670	0
262	20240510	141700	558834650	5670	5670	5670	5670	0
263	20240510	141600	558834650	5670	5670	5670	5670	0
264	20240510	141500	558834650	5670	5670	5670	5670	0
265	20240510	141400	558834650	5670	5670	5670	5670	0
266	20240510	141300	558834650	5670	5670	5670	5670	0
267	20240510	141200	558834650	5670	5670	5670	5670	0
268	20240510	141100	558834650	5670	5670	5670	5670	0
269	20240510	141000	558834650	5670	5670	5670	5670	5
270	20240510	140900	558806300	5670	5670	5670	5670	0
271	20240510	140800	558806300	5670	5670	5670	5670	10
272	20240510	140700	558749600	5660	5660	5660	5660	0
273	20240510	140600	558749600	5660	5660	5660	5660	0
274	20240510	140500	558749600	5660	5660	5660	5660	0
275	20240510	140400	558749600	5660	5660	5660	5660	0
276	20240510	140300	558749600	5660	5660	5660	5660	10
277	20240510	140200	558693000	5680	5680	5680	5680	0
278	20240510	140100	558693000	5680	5680	5680	5680	0
279	20240510	140000	558693000	5680	5680	5680	5680	0
280	20240510	135900	558693000	5680	5680	5680	5680	0
281	20240510	135800	558693000	5680	5680	5680	5680	0
282	20240510	135700	558693000	5680	5680	5680	5680	0
283	20240510	135600	558693000	5680	5680	5680	5680	0
284	20240510	135500	558693000	5680	5680	5680	5680	0
285	20240510	135400	558693000	5680	5680	5680	5680	2
286	20240510	135300	558681640	5660	5660	5660	5660	0
287	20240510	135200	558681640	5660	5660	5660	5660	0
288	20240510	135100	558681640	5660	5660	5660	5660	1
289	20240510	135000	558675980	5680	5680	5680	5680	15
290	20240510	134900	558590780	5690	5690	5690	5690	462
291	20240510	134800	555962000	5680	5680	5680	5680	30
292	20240510	134700	555791600	5680	5680	5680	5680	55
293	20240510	134600	555479200	5660	5660	5660	5660	0
294	20240510	134500	555479200	5660	5660	5660	5660	0
295	20240510	134400	555479200	5660	5660	5660	5660	84
296	20240510	134300	555003760	5690	5690	5690	5690	0
297	20240510	134200	555003760	5690	5690	5690	5690	2
298	20240510	134100	554992380	5690	5690	5690	5690	16
299	20240510	134000	554901340	5690	5690	5690	5690	100
300	20240510	133900	554332340	5690	5690	5690	5690	1
301	20240510	133800	554326650	5660	5660	5660	5660	0
302	20240510	133700	554326650	5660	5660	5660	5660	0
303	20240510	133600	554326650	5660	5660	5660	5660	0
304	20240510	133500	554326650	5660	5660	5660	5660	0
305	20240510	133400	554326650	5660	5660	5660	5660	0
306	20240510	133300	554326650	5660	5660	5660	5660	0
307	20240510	133200	554326650	5660	5660	5660	5660	0
308	20240510	133100	554326650	5660	5660	5660	5660	0
309	20240510	133000	554326650	5660	5660	5660	5660	0
310	20240510	132900	554326650	5660	5660	5660	5660	0
311	20240510	132800	554326650	5660	5660	5660	5660	0
312	20240510	132700	554326650	5660	5660	5660	5660	150
313	20240510	132600	553477650	5690	5690	5690	5690	0
314	20240510	132500	553477650	5690	5690	5690	5690	0
315	20240510	132400	553477650	5690	5690	5690	5690	6
316	20240510	132300	553443510	5690	5690	5690	5690	0
317	20240510	132200	553443510	5690	5690	5690	5690	0
318	20240510	132100	553443510	5690	5690	5690	5690	0
319	20240510	132000	553443510	5690	5690	5690	5690	0
320	20240510	131900	553443510	5690	5690	5690	5690	0
321	20240510	131800	553443510	5690	5690	5690	5690	1
322	20240510	131700	553437820	5690	5690	5690	5690	409
323	20240510	131600	551110610	5650	5650	5650	5650	0
324	20240510	131500	551110610	5650	5650	5650	5650	0
325	20240510	131400	551110610	5650	5650	5650	5650	192
326	20240510	131300	550025810	5630	5630	5630	5630	0
327	20240510	131200	550025810	5630	5630	5630	5630	0
328	20240510	131100	550025810	5630	5630	5630	5630	0
329	20240510	131000	550025810	5630	5630	5630	5630	0
330	20240510	130900	550025810	5630	5630	5630	5630	0
331	20240510	130800	550025810	5630	5630	5630	5630	0
332	20240510	130700	550025810	5630	5630	5630	5630	0
333	20240510	130600	550025810	5630	5630	5630	5630	0
334	20240510	130500	550025810	5630	5630	5630	5630	0
335	20240510	130400	550025810	5630	5630	5630	5630	0
336	20240510	130300	550025810	5630	5630	5630	5630	0
337	20240510	130200	550025810	5630	5630	5630	5630	0
338	20240510	130100	550025810	5630	5630	5630	5630	600
339	20240510	130000	546647810	5630	5630	5630	5630	0
340	20240510	125900	546647810	5630	5630	5630	5630	0
341	20240510	125800	546647810	5630	5630	5630	5630	0
342	20240510	125700	546647810	5630	5630	5630	5630	0
343	20240510	125600	546647810	5630	5630	5630	5630	894
344	20240510	125500	541614590	5630	5630	5630	5630	0
345	20240510	125400	541614590	5630	5630	5630	5630	0
346	20240510	125300	541614590	5630	5630	5630	5630	0
347	20240510	125200	541614590	5630	5630	5630	5630	0
348	20240510	125100	541614590	5630	5630	5630	5630	0
349	20240510	125000	541614590	5630	5630	5630	5630	0
350	20240510	124900	541614590	5630	5630	5630	5630	0
351	20240510	124800	541614590	5630	5650	5650	5630	311
352	20240510	124700	539863450	5690	5690	5690	5690	0
353	20240510	124600	539863450	5690	5690	5690	5690	0
354	20240510	124500	539863450	5690	5690	5690	5690	0
355	20240510	124400	539863450	5690	5690	5690	5690	0
356	20240510	124300	539863450	5690	5690	5690	5690	0
357	20240510	124200	539863450	5690	5690	5690	5690	0
358	20240510	124100	539863450	5690	5690	5690	5690	0
359	20240510	124000	539863450	5690	5660	5690	5660	41
360	20240510	123900	539630760	5640	5640	5640	5640	0
361	20240510	123800	539630760	5640	5640	5640	5640	0
362	20240510	123700	539630760	5640	5650	5650	5640	148
363	20240510	123600	538794570	5650	5650	5650	5650	301
364	20240510	123500	537093920	5660	5660	5660	5660	0
365	20240510	123400	537093920	5660	5660	5660	5660	3
366	20240510	123300	537076940	5660	5660	5660	5660	1
367	20240510	123200	537071280	5670	5680	5680	5670	7
368	20240510	123100	537031530	5690	5690	5690	5690	0
369	20240510	123000	537031530	5690	5690	5690	5690	0
370	20240510	122900	537031530	5690	5690	5690	5690	0
371	20240510	122800	537031530	5690	5690	5690	5690	1
372	20240510	122700	537025840	5690	5690	5690	5690	0
373	20240510	122600	537025840	5690	5690	5690	5690	0
374	20240510	122500	537025840	5690	5690	5690	5690	11
375	20240510	122400	536963250	5620	5620	5620	5620	0
376	20240510	122300	536963250	5620	5680	5680	5620	2100
377	20240510	122200	525093690	5690	5690	5690	5690	0
378	20240510	122100	525093690	5690	5690	5690	5690	0
379	20240510	122000	525093690	5690	5690	5690	5690	39
380	20240510	121900	524871780	5680	5680	5680	5680	2
381	20240510	121800	524860420	5680	5680	5680	5680	4
382	20240510	121700	524837700	5700	5700	5700	5700	0
383	20240510	121600	524837700	5700	5700	5700	5700	0
384	20240510	121500	524837700	5700	5700	5700	5700	0
385	20240510	121400	524837700	5700	5700	5700	5700	0
386	20240510	121300	524837700	5700	5680	5700	5670	220
387	20240510	121200	523589010	5700	5700	5700	5700	1
388	20240510	121100	523583310	5710	5710	5710	5710	0
389	20240510	121000	523583310	5710	5700	5710	5700	11
390	20240510	120900	523520600	5700	5680	5700	5680	1100
391	20240510	120800	517251790	5680	5680	5680	5680	0
392	20240510	120700	517251790	5680	5680	5680	5680	100
393	20240510	120600	516683790	5680	5680	5680	5680	4
394	20240510	120500	516661070	5670	5670	5670	5670	13
395	20240510	120400	516587360	5670	5670	5670	5670	0
396	20240510	120300	516587360	5670	5670	5670	5670	30
397	20240510	120200	516417260	5670	5670	5670	5670	336
398	20240510	120100	514512140	5670	5670	5670	5670	20
399	20240510	120000	514398740	5670	5670	5670	5670	0
400	20240510	115900	514398740	5670	5670	5670	5670	10
401	20240510	115800	514342040	5670	5670	5670	5670	0
402	20240510	115700	514342040	5670	5670	5670	5670	0
403	20240510	115600	514342040	5670	5670	5670	5670	0
404	20240510	115500	514342040	5670	5670	5670	5670	0
405	20240510	115400	514342040	5670	5670	5670	5670	0
406	20240510	115300	514342040	5670	5670	5670	5670	0
407	20240510	115200	514342040	5670	5670	5670	5670	0
408	20240510	115100	514342040	5670	5670	5670	5670	0
409	20240510	115000	514342040	5670	5670	5670	5670	0
410	20240510	114900	514342040	5670	5670	5670	5670	0
411	20240510	114800	514342040	5670	5670	5670	5670	50
412	20240510	114700	514058540	5670	5670	5670	5670	0
413	20240510	114600	514058540	5670	5670	5670	5670	0
414	20240510	114500	514058540	5670	5670	5670	5670	0
415	20240510	114400	514058540	5670	5670	5670	5670	983
416	20240510	114300	508484930	5680	5680	5680	5680	31
417	20240510	114200	508308850	5680	5680	5680	5680	100
418	20240510	114100	507740850	5680	5680	5680	5680	0
419	20240510	114000	507740850	5680	5680	5680	5680	0
420	20240510	113900	507740850	5680	5680	5680	5680	0
421	20240510	113800	507740850	5680	5680	5680	5680	42
422	20240510	113700	507502290	5670	5670	5670	5670	17
423	20240510	113600	507405900	5680	5680	5680	5680	0
424	20240510	113500	507405900	5680	5680	5680	5680	2
425	20240510	113400	507394540	5670	5670	5670	5670	0
426	20240510	113300	507394540	5670	5670	5670	5670	0
427	20240510	113200	507394540	5670	5670	5670	5670	0
428	20240510	113100	507394540	5670	5670	5670	5670	0
429	20240510	113000	507394540	5670	5670	5670	5670	11
430	20240510	112900	507332170	5670	5670	5670	5670	0
431	20240510	112800	507332170	5670	5670	5670	5670	100
432	20240510	112700	506765170	5680	5680	5680	5680	0
433	20240510	112600	506765170	5680	5680	5680	5680	0
434	20240510	112500	506765170	5680	5680	5680	5680	1
435	20240510	112400	506759490	5680	5680	5680	5680	0
436	20240510	112300	506759490	5680	5680	5680	5680	14
437	20240510	112200	506679970	5680	5680	5680	5680	26
438	20240510	112100	506532290	5680	5680	5680	5680	12
439	20240510	112000	506464130	5670	5670	5670	5670	42
440	20240510	111900	506225990	5680	5680	5680	5680	0
441	20240510	111800	506225990	5680	5680	5680	5680	0
442	20240510	111700	506225990	5680	5690	5690	5680	1132
443	20240510	111600	499796210	5680	5680	5680	5680	0
444	20240510	111500	499796210	5680	5680	5680	5680	0
445	20240510	111400	499796210	5680	5690	5690	5680	898
446	20240510	111300	494687550	5690	5690	5690	5690	198
447	20240510	111200	493560930	5690	5690	5690	5690	0
448	20240510	111100	493560930	5690	5690	5690	5690	179
449	20240510	111000	492542420	5700	5700	5700	5700	100
450	20240510	110900	491972420	5690	5690	5690	5690	21
451	20240510	110800	491852930	5700	5700	5700	5700	0
452	20240510	110700	491852930	5700	5700	5700	5700	219
453	20240510	110600	490604630	5700	5700	5700	5700	3
454	20240510	110500	490587530	5700	5700	5700	5700	0
455	20240510	110400	490587530	5700	5700	5700	5700	0
456	20240510	110300	490587530	5700	5700	5700	5700	0
457	20240510	110200	490587530	5700	5700	5700	5700	3
458	20240510	110100	490570430	5700	5700	5700	5700	0
459	20240510	110000	490570430	5700	5710	5710	5700	3298
460	20240510	105900	471751540	5710	5710	5710	5710	0
461	20240510	105800	471751540	5710	5710	5710	5710	2
462	20240510	105700	471740120	5710	5710	5710	5710	60
463	20240510	105600	471397520	5700	5700	5700	5700	150
464	20240510	105500	470542520	5700	5700	5700	5700	0
465	20240510	105400	470542520	5700	5700	5700	5700	0
466	20240510	105300	470542520	5700	5700	5700	5690	272
467	20240510	105200	468993920	5690	5690	5690	5690	0
468	20240510	105100	468993920	5690	5690	5690	5690	10
469	20240510	105000	468937020	5690	5690	5690	5690	0
470	20240510	104900	468937020	5690	5690	5690	5690	1
471	20240510	104800	468931330	5690	5690	5690	5690	5
472	20240510	104700	468902880	5700	5700	5700	5700	100
473	20240510	104600	468332880	5700	5700	5700	5700	0
474	20240510	104500	468332880	5700	5700	5700	5700	2
475	20240510	104400	468321480	5670	5670	5670	5670	0
476	20240510	104300	468321480	5670	5670	5670	5670	0
477	20240510	104200	468321480	5670	5690	5690	5670	1700
478	20240510	104100	458681100	5690	5690	5690	5690	0
479	20240510	104000	458681100	5690	5690	5690	5690	0
480	20240510	103900	458681100	5690	5690	5690	5690	0
481	20240510	103800	458681100	5690	5690	5690	5690	0
482	20240510	103700	458681100	5690	5690	5690	5690	1
483	20240510	103600	458675410	5690	5690	5690	5690	1
484	20240510	103500	458669720	5700	5700	5700	5700	1
485	20240510	103400	458664020	5700	5700	5700	5700	0
486	20240510	103300	458664020	5700	5700	5700	5700	3
487	20240510	103200	458646920	5730	5730	5730	5730	0
488	20240510	103100	458646920	5730	5730	5730	5730	1397
489	20240510	103000	450642110	5730	5730	5730	5730	252
490	20240510	102900	449198150	5730	5720	5730	5720	1000
491	20240510	102800	443470010	5720	5720	5720	5720	1
492	20240510	102700	443464290	5690	5690	5690	5690	142
493	20240510	102600	442656310	5720	5720	5720	5720	0
494	20240510	102500	442656310	5720	5720	5720	5720	0
495	20240510	102400	442656310	5720	5720	5720	5720	1003
496	20240510	102300	436919150	5720	5690	5720	5690	85
497	20240510	102200	436433010	5690	5690	5690	5690	17
498	20240510	102100	436336280	5680	5680	5680	5680	143
499	20240510	102000	435524040	5680	5670	5680	5670	751
500	20240510	101900	431260030	5650	5650	5650	5650	0
501	20240510	101800	431260030	5650	5650	5650	5650	0
502	20240510	101700	431260030	5650	5660	5660	5650	20
503	20240510	101600	431146950	5670	5670	5670	5660	173
504	20240510	101500	430167030	5680	5680	5680	5680	0
505	20240510	101400	430167030	5680	5680	5680	5680	5
506	20240510	101300	430138630	5650	5650	5650	5650	0
507	20240510	101200	430138630	5650	5650	5650	5650	3
508	20240510	101100	430121680	5680	5680	5680	5680	0
509	20240510	101000	430121680	5680	5670	5680	5670	512
510	20240510	100900	427218520	5670	5670	5670	5670	0
511	20240510	100800	427218520	5670	5670	5670	5670	0
512	20240510	100700	427218520	5670	5670	5670	5670	1049
513	20240510	100600	421270690	5670	5670	5670	5670	0
514	20240510	100500	421270690	5670	5670	5670	5670	1
515	20240510	100400	421265020	5670	5670	5670	5670	0
516	20240510	100300	421265020	5670	5650	5670	5650	211
517	20240510	100200	420068850	5650	5650	5650	5650	68
518	20240510	100100	419684650	5670	5670	5670	5670	655
519	20240510	100000	415970800	5660	5630	5660	5630	694
520	20240510	095900	412057760	5670	5670	5670	5670	20
521	20240510	095800	411944360	5670	5670	5670	5670	0
522	20240510	095700	411944360	5670	5670	5670	5670	2
523	20240510	095600	411933020	5670	5630	5670	5620	1868
524	20240510	095500	401411760	5630	5650	5650	5630	2030
525	20240510	095400	389969420	5670	5670	5670	5670	0
526	20240510	095300	389969420	5670	5670	5670	5670	1
527	20240510	095200	389963750	5640	5640	5640	5640	0
528	20240510	095100	389963750	5640	5640	5640	5640	0
529	20240510	095000	389963750	5640	5640	5640	5640	8
530	20240510	094900	389918630	5650	5630	5650	5630	107
531	20240510	094800	389315800	5620	5650	5690	5620	10707
532	20240510	094700	329019390	5690	5690	5690	5690	50
533	20240510	094600	328734890	5690	5690	5690	5690	5
534	20240510	094500	328706440	5690	5690	5690	5640	1144
535	20240510	094400	322227630	5700	5700	5700	5700	0
536	20240510	094300	322227630	5700	5700	5700	5700	0
537	20240510	094200	322227630	5700	5680	5700	5680	516
538	20240510	094100	319288350	5700	5690	5700	5680	1847
539	20240510	094000	308761720	5690	5690	5690	5690	340
540	20240510	093900	306827120	5690	5670	5710	5650	8013
541	20240510	093800	261468980	5680	5730	5800	5670	9391
542	20240510	093700	207403680	5730	5730	5730	5730	0
543	20240510	093600	207403680	5730	5730	5730	5730	751
544	20240510	093500	203100450	5730	5730	5730	5730	51
545	20240510	093400	202808220	5780	5720	5780	5720	4464
546	20240510	093300	177052570	5720	5710	5720	5710	3261
547	20240510	093200	158401270	5710	5710	5710	5710	0
548	20240510	093100	158401270	5710	5710	5710	5710	0
549	20240510	093000	158401270	5710	5710	5710	5710	0
550	20240510	092900	158401270	5710	5690	5710	5690	211
551	20240510	092800	157198680	5670	5670	5670	5670	800
552	20240510	092700	152662680	5650	5650	5650	5650	1
553	20240510	092600	152657030	5660	5670	5670	5660	155
554	20240510	092500	151778890	5670	5670	5670	5670	6
555	20240510	092400	151744870	5680	5680	5680	5680	194
556	20240510	092300	150642950	5690	5690	5690	5690	1
557	20240510	092200	150637260	5680	5700	5700	5680	160
558	20240510	092100	149727350	5690	5700	5700	5690	241
559	20240510	092000	148356050	5690	5690	5690	5690	2
560	20240510	091900	148344670	5700	5720	5740	5700	1552
561	20240510	091800	139489540	5700	5730	5760	5700	3658
562	20240510	091700	118545730	5770	5770	5780	5770	857
563	20240510	091600	113594640	5790	5680	5820	5680	12671
564	20240510	091500	40463000	5680	5680	5680	5680	0
565	20240510	091400	40463000	5680	5680	5680	5680	912
566	20240510	091300	35282840	5690	5680	5690	5680	393
567	20240510	091200	33047160	5680	5680	5680	5680	1
568	20240510	091100	33041480	5670	5670	5670	5670	3
569	20240510	091000	33024470	5690	5690	5690	5690	40
570	20240510	090900	32796870	5690	5680	5690	5680	1000
571	20240510	090800	27106980	5680	5680	5680	5680	1363
572	20240510	090700	19365140	5680	5680	5690	5680	239
573	20240510	090600	18007610	5670	5660	5670	5660	1330
574	20240510	090500	10473710	5660	5660	5660	5660	0
575	20240510	090400	10473710	5660	5660	5660	5660	6
576	20240510	090300	10439750	5660	5660	5660	5660	196
577	20240510	090200	9330390	5660	5650	5660	5650	1125
578	20240510	090100	2969130	5630	5630	5630	5630	0
579	20240510	090000	2969130	5630	5620	5630	5620	528