KissMeData/002900/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183800	329681915	4985	4985	4985	4985	948
3	20240510	183700	329681915	4985	4985	4985	4985	0
4	20240510	183600	329681915	4985	4985	4985	4985	0
5	20240510	183500	329681915	4985	4985	4985	4985	0
6	20240510	183400	329681915	4985	4985	4985	4985	0
7	20240510	183300	329681915	4985	4985	4985	4985	0
8	20240510	183200	329681915	4985	4985	4985	4985	0
9	20240510	183100	329681915	4985	4985	4985	4985	0
10	20240510	183000	329681915	4985	4985	4985	4985	0
11	20240510	182900	329681915	4985	4985	4985	4985	0
12	20240510	182800	329681915	4985	4985	4985	4985	0
13	20240510	182700	329681915	4985	4985	4985	4985	0
14	20240510	182600	329681915	4985	4985	4985	4985	0
15	20240510	182500	329681915	4985	4985	4985	4985	0
16	20240510	182400	329681915	4985	4985	4985	4985	0
17	20240510	182300	329681915	4985	4985	4985	4985	0
18	20240510	182200	329681915	4985	4985	4985	4985	0
19	20240510	182100	329681915	4985	4985	4985	4985	0
20	20240510	182000	329681915	4985	4985	4985	4985	0
21	20240510	181900	329681915	4985	4985	4985	4985	0
22	20240510	181800	329681915	4985	4985	4985	4985	0
23	20240510	181700	329681915	4985	4985	4985	4985	0
24	20240510	181600	329681915	4985	4985	4985	4985	0
25	20240510	181500	329681915	4985	4985	4985	4985	0
26	20240510	181400	329681915	4985	4985	4985	4985	0
27	20240510	181300	329681915	4985	4985	4985	4985	0
28	20240510	181200	329681915	4985	4985	4985	4985	0
29	20240510	181100	329681915	4985	4985	4985	4985	0
30	20240510	181000	329681915	4985	4985	4985	4985	0
31	20240510	180900	329681915	4985	4985	4985	4985	0
32	20240510	180800	329681915	4985	4985	4985	4985	948
33	20240510	180700	329681915	4985	4985	4985	4985	0
34	20240510	180600	329681915	4985	4985	4985	4985	0
35	20240510	180500	329681915	4985	4985	4985	4985	0
36	20240510	180400	329681915	4985	4985	4985	4985	0
37	20240510	180300	329681915	4985	4985	4985	4985	0
38	20240510	180200	329681915	4985	4985	4985	4985	0
39	20240510	180100	329681915	4985	4985	4985	4985	0
40	20240510	180000	329681915	4985	4985	4985	4985	0
41	20240510	175900	329681915	4985	4985	4985	4985	0
42	20240510	175800	329681915	4985	4985	4985	4985	0
43	20240510	175700	329681915	4985	4985	4985	4985	0
44	20240510	175600	329681915	4985	4985	4985	4985	0
45	20240510	175500	329681915	4985	4985	4985	4985	0
46	20240510	175400	329681915	4985	4985	4985	4985	0
47	20240510	175300	329681915	4985	4985	4985	4985	0
48	20240510	175200	329681915	4985	4985	4985	4985	0
49	20240510	175100	329681915	4985	4985	4985	4985	0
50	20240510	175000	329681915	4985	4985	4985	4985	0
51	20240510	174900	329681915	4985	4985	4985	4985	0
52	20240510	174800	329681915	4985	4985	4985	4985	0
53	20240510	174700	329681915	4985	4985	4985	4985	0
54	20240510	174600	329681915	4985	4985	4985	4985	0
55	20240510	174500	329681915	4985	4985	4985	4985	0
56	20240510	174400	329681915	4985	4985	4985	4985	0
57	20240510	174300	329681915	4985	4985	4985	4985	0
58	20240510	174200	329681915	4985	4985	4985	4985	0
59	20240510	174100	329681915	4985	4985	4985	4985	0
60	20240510	174000	329681915	4985	4985	4985	4985	0
61	20240510	173900	329681915	4985	4985	4985	4985	0
62	20240510	173800	329681915	4985	4985	4985	4985	948
63	20240510	173700	329681915	4985	4985	4985	4985	0
64	20240510	173600	329681915	4985	4985	4985	4985	0
65	20240510	173500	329681915	4985	4985	4985	4985	0
66	20240510	173400	329681915	4985	4985	4985	4985	0
67	20240510	173300	329681915	4985	4985	4985	4985	0
68	20240510	173200	329681915	4985	4985	4985	4985	0
69	20240510	173100	329681915	4985	4985	4985	4985	0
70	20240510	173000	329681915	4985	4985	4985	4985	0
71	20240510	172900	329681915	4985	4985	4985	4985	0
72	20240510	172800	329681915	4985	4985	4985	4985	0
73	20240510	172700	329681915	4985	4985	4985	4985	0
74	20240510	172600	329681915	4985	4985	4985	4985	0
75	20240510	172500	329681915	4985	4985	4985	4985	0
76	20240510	172400	329681915	4985	4985	4985	4985	0
77	20240510	172300	329681915	4985	4985	4985	4985	0
78	20240510	172200	329681915	4985	4985	4985	4985	0
79	20240510	172100	329681915	4985	4985	4985	4985	0
80	20240510	172000	329681915	4985	4985	4985	4985	0
81	20240510	171900	329681915	4985	4985	4985	4985	0
82	20240510	171800	329681915	4985	4985	4985	4985	0
83	20240510	171700	329681915	4985	4985	4985	4985	0
84	20240510	171600	329681915	4985	4985	4985	4985	0
85	20240510	171500	329681915	4985	4985	4985	4985	0
86	20240510	171400	329681915	4985	4985	4985	4985	0
87	20240510	171300	329681915	4985	4985	4985	4985	0
88	20240510	171200	329681915	4985	4985	4985	4985	0
89	20240510	171100	329681915	4985	4985	4985	4985	0
90	20240510	171000	329681915	4985	4985	4985	4985	0
91	20240510	170900	329681915	4985	4985	4985	4985	0
92	20240510	170800	329681915	4985	4985	4985	4985	948
93	20240510	170700	329681915	4985	4985	4985	4985	0
94	20240510	170600	329681915	4985	4985	4985	4985	0
95	20240510	170500	329681915	4985	4985	4985	4985	0
96	20240510	170400	329681915	4985	4985	4985	4985	0
97	20240510	170300	329681915	4985	4985	4985	4985	0
98	20240510	170200	329681915	4985	4985	4985	4985	0
99	20240510	170100	329681915	4985	4985	4985	4985	0
100	20240510	170000	329681915	4985	4985	4985	4985	0
101	20240510	165900	329681915	4985	4985	4985	4985	0
102	20240510	165800	329681915	4985	4985	4985	4985	0
103	20240510	165700	329681915	4985	4985	4985	4985	0
104	20240510	165600	329681915	4985	4985	4985	4985	0
105	20240510	165500	329681915	4985	4985	4985	4985	0
106	20240510	165400	329681915	4985	4985	4985	4985	0
107	20240510	165300	329681915	4985	4985	4985	4985	0
108	20240510	165200	329681915	4985	4985	4985	4985	0
109	20240510	165100	329681915	4985	4985	4985	4985	0
110	20240510	165000	329681915	4985	4985	4985	4985	0
111	20240510	164900	329681915	4985	4985	4985	4985	0
112	20240510	164800	329681915	4985	4985	4985	4985	0
113	20240510	164700	329681915	4985	4985	4985	4985	0
114	20240510	164600	329681915	4985	4985	4985	4985	0
115	20240510	164500	329681915	4985	4985	4985	4985	0
116	20240510	164400	329681915	4985	4985	4985	4985	0
117	20240510	164300	329681915	4985	4985	4985	4985	0
118	20240510	164200	329681915	4985	4985	4985	4985	0
119	20240510	164100	329681915	4985	4985	4985	4985	0
120	20240510	164000	329681915	4985	4985	4985	4985	0
121	20240510	163900	329681915	4985	4985	4985	4985	0
122	20240510	163800	329681915	4985	4985	4985	4985	948
123	20240510	163700	329681915	4985	4985	4985	4985	0
124	20240510	163600	329681915	4985	4985	4985	4985	0
125	20240510	163500	329681915	4985	4985	4985	4985	0
126	20240510	163400	329681915	4985	4985	4985	4985	0
127	20240510	163300	329681915	4985	4985	4985	4985	0
128	20240510	163200	329681915	4985	4985	4985	4985	0
129	20240510	163100	329681915	4985	4985	4985	4985	0
130	20240510	163000	329681915	4985	4985	4985	4985	0
131	20240510	162900	329681915	4985	4985	4985	4985	0
132	20240510	162800	329681915	4985	4985	4985	4985	0
133	20240510	162700	329681915	4985	4985	4985	4985	0
134	20240510	162600	329681915	4985	4985	4985	4985	0
135	20240510	162500	329681915	4985	4985	4985	4985	0
136	20240510	162400	329681915	4985	4985	4985	4985	0
137	20240510	162300	329681915	4985	4985	4985	4985	0
138	20240510	162200	329681915	4985	4985	4985	4985	0
139	20240510	162100	329681915	4985	4985	4985	4985	0
140	20240510	162000	329681915	4985	4985	4985	4985	0
141	20240510	161900	329681915	4985	4985	4985	4985	0
142	20240510	161800	329681915	4985	4985	4985	4985	0
143	20240510	161700	329681915	4985	4985	4985	4985	0
144	20240510	161600	329681915	4985	4985	4985	4985	0
145	20240510	161500	329681915	4985	4985	4985	4985	0
146	20240510	161400	329681915	4985	4985	4985	4985	0
147	20240510	161300	329681915	4985	4985	4985	4985	0
148	20240510	161200	329681915	4985	4985	4985	4985	0
149	20240510	161100	329681915	4985	4985	4985	4985	0
150	20240510	161000	329681915	4985	4985	4985	4985	0
151	20240510	160900	329681915	4985	4985	4985	4985	0
152	20240510	160800	329681915	4985	4985	4985	4985	948
153	20240510	160700	329681915	4985	4985	4985	4985	0
154	20240510	160600	329681915	4985	4985	4985	4985	0
155	20240510	160500	329681915	4985	4985	4985	4985	0
156	20240510	160400	329681915	4985	4985	4985	4985	0
157	20240510	160300	329681915	4985	4985	4985	4985	0
158	20240510	160200	329681915	4985	4985	4985	4985	0
159	20240510	160100	329681915	4985	4985	4985	4985	0
160	20240510	160000	329681915	4985	4985	4985	4985	0
161	20240510	155900	329681915	4985	4985	4985	4985	0
162	20240510	155800	329681915	4985	4985	4985	4985	0
163	20240510	155700	329681915	4985	4985	4985	4985	0
164	20240510	155600	329681915	4985	4985	4985	4985	0
165	20240510	155500	329681915	4985	4985	4985	4985	0
166	20240510	155400	329681915	4985	4985	4985	4985	0
167	20240510	155300	329681915	4985	4985	4985	4985	0
168	20240510	155200	329681915	4985	4985	4985	4985	0
169	20240510	155100	329681915	4985	4985	4985	4985	0
170	20240510	155000	329681915	4985	4985	4985	4985	0
171	20240510	154900	329681915	4985	4985	4985	4985	0
172	20240510	154800	329681915	4985	4985	4985	4985	0
173	20240510	154700	329681915	4985	4985	4985	4985	0
174	20240510	154600	329681915	4985	4985	4985	4985	0
175	20240510	154500	329681915	4985	4985	4985	4985	0
176	20240510	154400	329681915	4985	4985	4985	4985	0
177	20240510	154300	329681915	4985	4985	4985	4985	0
178	20240510	154200	329681915	4985	4985	4985	4985	0
179	20240510	154100	329681915	4985	4985	4985	4985	0
180	20240510	154000	329681915	4985	4985	4985	4985	0
181	20240510	153900	329681915	4985	4985	4985	4985	0
182	20240510	153800	329681915	4985	4985	4985	4985	948
183	20240510	153700	329681915	4985	4985	4985	4985	0
184	20240510	153600	329681915	4985	4985	4985	4985	0
185	20240510	153500	329681915	4985	4985	4985	4985	0
186	20240510	153400	329681915	4985	4985	4985	4985	0
187	20240510	153300	329681915	4985	4985	4985	4985	0
188	20240510	153200	329681915	4985	4985	4985	4985	0
189	20240510	153100	329681915	4985	4985	4985	4985	0
190	20240510	153000	329681915	4985	4985	4985	4985	948
191	20240510	152900	324956135	4995	4995	4995	4995	0
192	20240510	152800	324956135	4995	4995	4995	4995	0
193	20240510	152700	324956135	4995	4995	4995	4995	0
194	20240510	152600	324956135	4995	4995	4995	4995	0
195	20240510	152500	324956135	4995	4995	4995	4995	0
196	20240510	152400	324956135	4995	4995	4995	4995	0
197	20240510	152300	324956135	4995	4995	4995	4995	0
198	20240510	152200	324956135	4995	4995	4995	4995	0
199	20240510	152100	324956135	4995	4995	4995	4995	0
200	20240510	152000	324956135	4995	4995	4995	4995	0
201	20240510	151900	324956135	4995	4985	4995	4985	152
202	20240510	151800	324197705	4990	4990	4990	4990	48
203	20240510	151700	323958185	4995	4990	4995	4985	101
204	20240510	151600	323454195	4990	4995	4995	4990	2438
205	20240510	151500	311288555	4995	4990	4995	4990	5
206	20240510	151400	311263595	4995	4995	4995	4990	29
207	20240510	151300	311118750	4995	4990	4995	4990	30
208	20240510	151200	310968920	4995	4990	4995	4990	163
209	20240510	151100	310155405	4995	4995	4995	4990	27
210	20240510	151000	310020550	4995	4990	4995	4990	243
211	20240510	150900	308806860	4995	4990	4995	4990	5
212	20240510	150800	308781900	4990	4995	4995	4990	13
213	20240510	150700	308717025	4990	4995	4995	4990	28
214	20240510	150600	308577250	4990	4990	4990	4990	4
215	20240510	150500	308557290	4995	4995	4995	4990	4
216	20240510	150400	308537320	4990	4995	4995	4990	6
217	20240510	150300	308507370	4990	4990	4990	4990	4
218	20240510	150200	308487410	4990	4995	4995	4990	3
219	20240510	150100	308472435	4990	4990	4995	4990	55
220	20240510	150000	308197980	4990	4990	4995	4990	4
221	20240510	145900	308178015	4995	4995	4995	4995	0
222	20240510	145800	308178015	4995	4995	4995	4995	0
223	20240510	145700	308178015	4995	4995	4995	4995	0
224	20240510	145600	308178015	4995	4995	4995	4995	0
225	20240510	145500	308178015	4995	4995	4995	4995	100
226	20240510	145400	307678515	5000	4995	5000	4995	328
227	20240510	145300	306039155	4995	4995	4995	4995	200
228	20240510	145200	305040155	4995	4995	4995	4995	200
229	20240510	145100	304041155	4990	4990	4990	4990	370
230	20240510	145000	302194855	4990	4990	4990	4990	0
231	20240510	144900	302194855	4990	4990	4990	4990	0
232	20240510	144800	302194855	4990	4990	4990	4990	0
233	20240510	144700	302194855	4990	4990	4990	4990	547
234	20240510	144600	299465325	4995	4995	4995	4995	0
235	20240510	144500	299465325	4995	4995	4995	4995	0
236	20240510	144400	299465325	4995	4995	4995	4995	20
237	20240510	144300	299365425	4995	4995	4995	4995	5
238	20240510	144200	299340450	4995	4995	4995	4995	5
239	20240510	144100	299315475	4995	4995	4995	4995	61
240	20240510	144000	299010780	4995	4995	4995	4995	0
241	20240510	143900	299010780	4995	4995	4995	4995	0
242	20240510	143800	299010780	4995	4995	4995	4995	0
243	20240510	143700	299010780	4995	4995	4995	4995	89
244	20240510	143600	298566225	5000	5000	5000	5000	10
245	20240510	143500	298516225	5000	5000	5000	5000	0
246	20240510	143400	298516225	5000	5000	5000	5000	0
247	20240510	143300	298516225	5000	5000	5000	5000	0
248	20240510	143200	298516225	5000	5000	5000	5000	0
249	20240510	143100	298516225	5000	5000	5000	5000	1
250	20240510	143000	298511225	5000	5000	5000	5000	0
251	20240510	142900	298511225	5000	5000	5000	5000	0
252	20240510	142800	298511225	5000	4995	5000	4995	1932
253	20240510	142700	288851720	4990	4990	4990	4990	111
254	20240510	142600	288297830	4990	4990	4990	4990	0
255	20240510	142500	288297830	4990	4990	4990	4990	0
256	20240510	142400	288297830	4990	4990	4990	4990	0
257	20240510	142300	288297830	4990	4990	4990	4990	10
258	20240510	142200	288247930	4995	4995	4995	4995	0
259	20240510	142100	288247930	4995	4985	4995	4985	1778
260	20240510	142000	279368020	4990	4990	4990	4990	159
261	20240510	141900	278574610	4990	4990	4990	4990	73
262	20240510	141800	278210340	4990	4990	4990	4990	0
263	20240510	141700	278210340	4990	4990	4990	4990	1
264	20240510	141600	278205350	4990	4990	4990	4990	1
265	20240510	141500	278200360	4985	4985	4985	4985	0
266	20240510	141400	278200360	4985	4985	4985	4985	0
267	20240510	141300	278200360	4985	4985	4985	4985	60
268	20240510	141200	277901260	4990	4990	4990	4990	0
269	20240510	141100	277901260	4990	4990	4990	4990	0
270	20240510	141000	277901260	4990	4990	4990	4990	20
271	20240510	140900	277801460	4985	4985	4985	4985	0
272	20240510	140800	277801460	4985	4990	4990	4985	12
273	20240510	140700	277741585	4985	4985	4985	4985	188
274	20240510	140600	276804405	4985	4985	4985	4985	0
275	20240510	140500	276804405	4985	4985	4985	4985	0
276	20240510	140400	276804405	4985	4985	4985	4985	0
277	20240510	140300	276804405	4985	4985	4985	4985	0
278	20240510	140200	276804405	4985	4985	4985	4985	22
279	20240510	140100	276694735	4985	4985	4985	4985	0
280	20240510	140000	276694735	4985	4985	4985	4985	1
281	20240510	135900	276689750	4985	4985	4985	4985	80
282	20240510	135800	276290950	4975	4985	4985	4975	896
283	20240510	135700	271830110	4990	4990	4990	4990	0
284	20240510	135600	271830110	4990	4990	4990	4990	3
285	20240510	135500	271815140	4990	4990	4990	4990	0
286	20240510	135400	271815140	4990	4990	4990	4990	32
287	20240510	135300	271655460	4990	4990	4990	4990	0
288	20240510	135200	271655460	4990	4990	4990	4990	59
289	20240510	135100	271361050	4990	4990	4990	4990	0
290	20240510	135000	271361050	4990	4990	4990	4990	0
291	20240510	134900	271361050	4990	4990	4990	4990	0
292	20240510	134800	271361050	4990	4990	4990	4990	2
293	20240510	134700	271351070	4990	4990	4990	4990	0
294	20240510	134600	271351070	4990	4990	4990	4990	24
295	20240510	134500	271231310	4990	4990	4990	4990	1
296	20240510	134400	271226320	4990	4990	4990	4990	12
297	20240510	134300	271166440	4990	4990	4990	4990	110
298	20240510	134200	270617540	4985	4985	4985	4985	0
299	20240510	134100	270617540	4985	4985	4985	4985	34
300	20240510	134000	270448050	4985	4985	4985	4985	0
301	20240510	133900	270448050	4985	4990	4990	4985	899
302	20240510	133800	265962065	4990	4990	4990	4990	0
303	20240510	133700	265962065	4990	4990	4990	4990	0
304	20240510	133600	265962065	4990	4990	4990	4990	29
305	20240510	133500	265817355	4990	4990	4990	4990	0
306	20240510	133400	265817355	4990	4990	4990	4990	50
307	20240510	133300	265567855	4985	4985	4985	4985	0
308	20240510	133200	265567855	4985	4985	4985	4985	0
309	20240510	133100	265567855	4985	4985	4985	4985	12
310	20240510	133000	265508035	4985	4985	4985	4985	0
311	20240510	132900	265508035	4985	4985	4985	4985	0
312	20240510	132800	265508035	4985	4985	4985	4985	0
313	20240510	132700	265508035	4985	4985	4985	4985	0
314	20240510	132600	265508035	4985	4985	4985	4985	0
315	20240510	132500	265508035	4985	4985	4985	4985	100
316	20240510	132400	265009535	4985	4985	4985	4985	0
317	20240510	132300	265009535	4985	4990	4990	4985	751
318	20240510	132200	261264770	4995	4995	4995	4995	0
319	20240510	132100	261264770	4995	4995	4995	4995	0
320	20240510	132000	261264770	4995	4995	4995	4995	0
321	20240510	131900	261264770	4995	4995	4995	4995	0
322	20240510	131800	261264770	4995	4995	4995	4995	2
323	20240510	131700	261254780	4995	4995	4995	4995	0
324	20240510	131600	261254780	4995	4995	4995	4995	299
325	20240510	131500	259761275	5000	5000	5000	5000	0
326	20240510	131400	259761275	5000	5000	5000	5000	2
327	20240510	131300	259751275	5000	5000	5000	5000	0
328	20240510	131200	259751275	5000	5000	5000	5000	10
329	20240510	131100	259701275	5000	5000	5000	4995	53
330	20240510	131000	259436525	4995	4995	4995	4995	45
331	20240510	130900	259211750	4995	4995	4995	4995	3
332	20240510	130800	259196765	4995	4995	4995	4995	58
333	20240510	130700	258907055	4990	4990	4990	4990	0
334	20240510	130600	258907055	4990	4990	4990	4990	0
335	20240510	130500	258907055	4990	4990	4990	4990	58
336	20240510	130400	258617635	4995	4995	4995	4995	1
337	20240510	130300	258612640	4985	4985	4985	4985	0
338	20240510	130200	258612640	4985	4985	4985	4985	0
339	20240510	130100	258612640	4985	4985	4985	4985	500
340	20240510	130000	256120140	4990	4990	4990	4990	0
341	20240510	125900	256120140	4990	4990	4990	4990	0
342	20240510	125800	256120140	4990	4990	4990	4990	10
343	20240510	125700	256070240	4990	4990	4990	4990	231
344	20240510	125600	254917550	4990	4980	4990	4980	502
345	20240510	125500	252417570	4990	4990	4990	4990	0
346	20240510	125400	252417570	4990	4990	4990	4990	1
347	20240510	125300	252412580	4985	4985	4985	4985	42
348	20240510	125200	252203210	4990	4990	4990	4990	0
349	20240510	125100	252203210	4990	4990	4990	4990	0
350	20240510	125000	252203210	4990	4990	4990	4990	0
351	20240510	124900	252203210	4990	4980	4990	4980	27
352	20240510	124800	252068740	4980	4970	4980	4970	3104
353	20240510	124700	236636965	4970	4970	4970	4970	400
354	20240510	124600	234648965	4970	4970	4970	4970	0
355	20240510	124500	234648965	4970	4970	4970	4970	1083
356	20240510	124400	229266455	4970	4970	4970	4970	0
357	20240510	124300	229266455	4970	4970	4970	4970	100
358	20240510	124200	228769455	4970	4970	4970	4970	0
359	20240510	124100	228769455	4970	4970	4970	4970	24
360	20240510	124000	228650175	4970	4970	4970	4965	293
361	20240510	123900	227195420	4965	4965	4965	4965	50
362	20240510	123800	226947170	4970	4970	4970	4970	0
363	20240510	123700	226947170	4970	4970	4970	4970	0
364	20240510	123600	226947170	4970	4970	4970	4970	10
365	20240510	123500	226897470	4965	4965	4965	4965	1
366	20240510	123400	226892505	4965	4965	4965	4965	12
367	20240510	123300	226832925	4965	4965	4965	4965	2
368	20240510	123200	226822995	4970	4970	4970	4970	24
369	20240510	123100	226703715	4970	4970	4970	4970	1
370	20240510	123000	226698745	4965	4965	4965	4965	5
371	20240510	122900	226673920	4965	4965	4965	4965	0
372	20240510	122800	226673920	4965	4965	4965	4965	0
373	20240510	122700	226673920	4965	4965	4965	4965	14
374	20240510	122600	226604410	4965	4965	4965	4965	0
375	20240510	122500	226604410	4965	4965	4965	4965	10
376	20240510	122400	226554760	4965	4970	4970	4965	52
377	20240510	122300	226296530	4970	4970	4970	4970	1
378	20240510	122200	226291560	4970	4970	4970	4970	3
379	20240510	122100	226276650	4970	4970	4970	4970	0
380	20240510	122000	226276650	4970	4970	4970	4970	1
381	20240510	121900	226271680	4970	4970	4970	4970	1
382	20240510	121800	226266710	4970	4970	4970	4970	10
383	20240510	121700	226217010	4970	4965	4970	4965	145
384	20240510	121600	225497080	4965	4965	4965	4965	0
385	20240510	121500	225497080	4965	4965	4965	4965	45
386	20240510	121400	225273655	4970	4970	4970	4970	0
387	20240510	121300	225273655	4970	4970	4970	4960	4702
388	20240510	121200	201913240	4975	4975	4975	4975	20
389	20240510	121100	201813740	4975	4975	4975	4975	0
390	20240510	121000	201813740	4975	4975	4975	4975	276
391	20240510	120900	200440640	4975	4975	4975	4975	110
392	20240510	120800	199893390	4970	4970	4970	4970	0
393	20240510	120700	199893390	4970	4970	4970	4970	0
394	20240510	120600	199893390	4970	4970	4970	4970	0
395	20240510	120500	199893390	4970	4970	4970	4970	2
396	20240510	120400	199883450	4970	4975	4975	4970	60
397	20240510	120300	199585245	4975	4975	4975	4975	0
398	20240510	120200	199585245	4975	4975	4975	4975	0
399	20240510	120100	199585245	4975	4975	4975	4975	800
400	20240510	120000	195605245	4970	4975	4975	4970	8
401	20240510	115900	195565450	4975	4980	4980	4975	581
402	20240510	115800	192674940	4980	4985	4985	4980	1236
403	20240510	115700	186517805	4990	4990	4990	4990	0
404	20240510	115600	186517805	4990	4990	4990	4990	1
405	20240510	115500	186512815	4990	4990	4990	4990	0
406	20240510	115400	186512815	4990	4990	4990	4990	0
407	20240510	115300	186512815	4990	4990	4990	4990	0
408	20240510	115200	186512815	4990	4985	4990	4985	2
409	20240510	115100	186502840	4985	4985	4985	4985	0
410	20240510	115000	186502840	4985	4985	4985	4985	0
411	20240510	114900	186502840	4985	4985	4985	4985	1976
412	20240510	114800	176652480	4985	4985	4985	4985	1
413	20240510	114700	176647495	4980	4980	4980	4980	0
414	20240510	114600	176647495	4980	4980	4980	4980	122
415	20240510	114500	176039935	4980	4980	4980	4980	0
416	20240510	114400	176039935	4980	4980	4980	4980	6
417	20240510	114300	176010055	4980	4980	4980	4980	0
418	20240510	114200	176010055	4980	4980	4980	4980	0
419	20240510	114100	176010055	4980	4980	4980	4980	0
420	20240510	114000	176010055	4980	4980	4980	4980	12
421	20240510	113900	175950295	4975	4975	4975	4975	0
422	20240510	113800	175950295	4975	4975	4975	4975	1
423	20240510	113700	175945320	4980	4980	4980	4975	7
424	20240510	113600	175910465	4980	4980	4985	4970	3455
425	20240510	113500	158724430	4980	4980	4980	4980	70
426	20240510	113400	158375830	4980	4980	4985	4980	814
427	20240510	113300	154318110	4985	4985	4985	4985	131
428	20240510	113200	153665075	4985	4985	4985	4985	427
429	20240510	113100	151536480	4985	4980	4985	4980	230
430	20240510	113000	150391075	4985	4985	4985	4985	400
431	20240510	112900	148397075	4985	4985	4985	4985	0
432	20240510	112800	148397075	4985	4985	4985	4985	186
433	20240510	112700	147469865	4995	4995	4995	4995	0
434	20240510	112600	147469865	4995	4995	4995	4995	0
435	20240510	112500	147469865	4995	4995	4995	4995	0
436	20240510	112400	147469865	4995	4995	4995	4995	1
437	20240510	112300	147464870	4985	4985	4985	4985	480
438	20240510	112200	145072070	4985	4985	4985	4985	125
439	20240510	112100	144448945	4985	4995	4995	4985	346
440	20240510	112000	142724060	4995	4995	4995	4995	0
441	20240510	111900	142724060	4995	4995	4995	4995	1002
442	20240510	111800	137719070	4995	4985	4995	4985	2501
443	20240510	111700	125251575	4990	4990	4990	4990	188
444	20240510	111600	124313455	4990	4990	4990	4990	130
445	20240510	111500	123664755	4990	4990	4990	4990	386
446	20240510	111400	121738615	4990	4990	4990	4990	235
447	20240510	111300	120565965	4995	4995	4995	4995	0
448	20240510	111200	120565965	4995	4995	4995	4995	0
449	20240510	111100	120565965	4995	4995	4995	4995	0
450	20240510	111000	120565965	4995	4995	4995	4995	0
451	20240510	110900	120565965	4995	4990	4995	4990	241
452	20240510	110800	119363370	4995	4995	4995	4995	46
453	20240510	110700	119133600	5000	5000	5000	5000	0
454	20240510	110600	119133600	5000	5000	5000	5000	900
455	20240510	110500	114633600	5000	5000	5000	5000	18
456	20240510	110400	114543600	5000	5000	5000	5000	0
457	20240510	110300	114543600	5000	5000	5000	5000	0
458	20240510	110200	114543600	5000	4995	5000	4995	8
459	20240510	110100	114503635	4990	4990	4990	4990	19
460	20240510	110000	114408825	4990	4990	4990	4990	0
461	20240510	105900	114408825	4990	4995	4995	4990	49
462	20240510	105800	114164210	4990	4990	4990	4990	2
463	20240510	105700	114154230	5000	5000	5000	5000	202
464	20240510	105600	113144230	4995	4995	4995	4995	0
465	20240510	105500	113144230	4995	4995	5000	4995	2327
466	20240510	105400	101520860	4995	5000	5000	4995	27
467	20240510	105300	101385935	5000	5000	5000	5000	0
468	20240510	105200	101385935	5000	5000	5000	5000	0
469	20240510	105100	101385935	5000	5000	5000	5000	0
470	20240510	105000	101385935	5000	5000	5000	5000	1
471	20240510	104900	101380935	4990	4990	4990	4990	0
472	20240510	104800	101380935	4990	4990	4990	4990	0
473	20240510	104700	101380935	4990	4990	4990	4990	189
474	20240510	104600	100437825	4990	4995	4995	4990	122
475	20240510	104500	99828570	5000	5000	5000	5000	0
476	20240510	104400	99828570	5000	5000	5000	5000	0
477	20240510	104300	99828570	5000	5000	5000	5000	1
478	20240510	104200	99823570	5000	5000	5000	5000	5
479	20240510	104100	99798570	5000	5000	5000	5000	53
480	20240510	104000	99533570	5000	5000	5000	5000	0
481	20240510	103900	99533570	5000	5000	5000	5000	0
482	20240510	103800	99533570	5000	5000	5000	5000	0
483	20240510	103700	99533570	5000	5000	5000	5000	0
484	20240510	103600	99533570	5000	5000	5000	5000	0
485	20240510	103500	99533570	5000	5000	5000	5000	1
486	20240510	103400	99528570	4980	4980	4980	4980	20
487	20240510	103300	99428970	5000	5000	5000	5000	0
488	20240510	103200	99428970	5000	5000	5000	5000	0
489	20240510	103100	99428970	5000	5000	5000	5000	10
490	20240510	103000	99378970	5000	4990	5000	4980	2608
491	20240510	102900	86376285	4990	4990	4990	4990	232
492	20240510	102800	85218605	5000	5000	5000	5000	0
493	20240510	102700	85218605	5000	5000	5000	5000	1
494	20240510	102600	85213605	4990	4990	4990	4990	0
495	20240510	102500	85213605	4990	4990	4990	4990	108
496	20240510	102400	84674685	4990	4990	4990	4990	0
497	20240510	102300	84674685	4990	4990	4990	4990	0
498	20240510	102200	84674685	4990	5000	5000	4990	115
499	20240510	102100	84100735	4990	4990	4990	4990	0
500	20240510	102000	84100735	4990	4995	4995	4990	218
501	20240510	101900	83012825	4995	4995	4995	4995	8
502	20240510	101800	82972865	4995	5000	5000	4995	29
503	20240510	101700	82827875	5010	5010	5010	5010	10
504	20240510	101600	82777775	5010	5010	5010	5010	211
505	20240510	101500	81720665	5010	5000	5010	5000	675
506	20240510	101400	78345475	5000	5000	5000	5000	50
507	20240510	101300	78095475	5000	4990	5000	4990	758
508	20240510	101200	74312675	4990	4985	4990	4985	320
509	20240510	101100	72717340	4985	4985	4985	4985	0
510	20240510	101000	72717340	4985	4985	4985	4985	1
511	20240510	100900	72712355	4990	4990	4990	4990	0
512	20240510	100800	72712355	4990	4990	4990	4985	636
513	20240510	100700	69539060	4990	4990	4990	4990	8
514	20240510	100600	69499140	5000	4990	5000	4985	781
515	20240510	100500	65602130	5000	5000	5000	5000	99
516	20240510	100400	65107130	5000	5000	5000	4990	216
517	20240510	100300	64027150	5000	5000	5010	4995	1096
518	20240510	100200	58548185	5010	5010	5010	5010	1
519	20240510	100100	58543175	5010	5000	5010	5000	212
520	20240510	100000	57483055	5010	5010	5010	5010	0
521	20240510	095900	57483055	5010	5010	5010	5010	4
522	20240510	095800	57463015	5000	5000	5000	5000	6
523	20240510	095700	57433015	5000	5000	5000	5000	20
524	20240510	095600	57333015	5010	5010	5010	5010	0
525	20240510	095500	57333015	5010	5010	5010	5010	59
526	20240510	095400	57037425	5010	5010	5010	5010	6
527	20240510	095300	57007365	5010	5020	5020	5010	203
528	20240510	095200	55989295	5020	5010	5020	5010	532
529	20240510	095100	53323705	5010	5010	5010	5010	3
530	20240510	095000	53308675	5010	5010	5010	5000	3
531	20240510	094900	53293655	5020	5020	5020	5020	0
532	20240510	094800	53293655	5020	5020	5020	5020	0
533	20240510	094700	53293655	5020	4995	5020	4995	362
534	20240510	094600	51476440	5020	5010	5020	4995	1047
535	20240510	094500	46237360	5010	5010	5010	5010	1
536	20240510	094400	46232350	5010	5020	5020	5010	52
537	20240510	094300	45971820	5000	5020	5020	5000	238
538	20240510	094200	44781800	5020	5010	5020	5000	1804
539	20240510	094100	35758190	5020	5020	5020	5020	102
540	20240510	094000	35246150	5020	5020	5020	5020	10
541	20240510	093900	35195950	5030	5030	5030	5030	4
542	20240510	093800	35175830	5030	5030	5030	5030	1
543	20240510	093700	35170800	5030	5030	5030	5030	0
544	20240510	093600	35170800	5030	5030	5030	5030	3
545	20240510	093500	35155710	5040	5020	5040	5020	544
546	20240510	093400	32420880	5030	5030	5030	5030	0
547	20240510	093300	32420880	5030	5030	5030	5030	0
548	20240510	093200	32420880	5030	5030	5030	5030	0
549	20240510	093100	32420880	5030	5010	5030	5000	104
550	20240510	093000	31899810	5010	5010	5010	5010	179
551	20240510	092900	31003020	5010	5010	5010	5010	0
552	20240510	092800	31003020	5010	5010	5010	5010	30
553	20240510	092700	30852720	5010	5010	5010	5010	25
554	20240510	092600	30727470	5010	5010	5010	5010	0
555	20240510	092500	30727470	5010	5010	5010	5010	0
556	20240510	092400	30727470	5010	5030	5030	5000	603
557	20240510	092300	27708480	5010	5010	5010	5010	100
558	20240510	092200	27207480	5030	5030	5030	5030	0
559	20240510	092100	27207480	5030	5040	5040	5030	3
560	20240510	092000	27192380	5040	5040	5040	5040	23
561	20240510	091900	27076460	5040	5020	5040	5010	339
562	20240510	091800	25373950	5040	5040	5040	5040	10
563	20240510	091700	25323550	5040	5040	5040	5040	159
564	20240510	091600	24522190	5040	5040	5040	5040	0
565	20240510	091500	24522190	5040	5030	5040	5030	111
566	20240510	091400	23963140	5030	5020	5030	5020	33
567	20240510	091300	23797250	5030	5030	5030	5020	827
568	20240510	091200	19644760	5030	5030	5030	5030	0
569	20240510	091100	19644760	5030	5020	5030	5020	126
570	20240510	091000	19012060	5020	5030	5040	5020	114
571	20240510	090900	18439410	5040	5040	5040	5040	202
572	20240510	090800	17421330	5050	5030	5050	5030	92
573	20240510	090700	16957640	5030	5030	5030	5030	0
574	20240510	090600	16957640	5030	5030	5030	5030	64
575	20240510	090500	16635720	5040	5040	5040	5040	100
576	20240510	090400	16131720	5040	5040	5040	5040	202
577	20240510	090300	15113640	5040	5010	5040	5010	2
578	20240510	090200	15103590	5010	5050	5050	5010	525
579	20240510	090100	12452640	5050	5050	5050	5050	2
580	20240510	090000	12442540	5060	5060	5060	5060	2459