KissMeData/008260/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	185100	433449865	4655	4655	4655	4655	718
3	20240502	185000	433449865	4655	4655	4655	4655	0
4	20240502	184900	433449865	4655	4655	4655	4655	0
5	20240502	184800	433449865	4655	4655	4655	4655	0
6	20240502	184700	433449865	4655	4655	4655	4655	0
7	20240502	184600	433449865	4655	4655	4655	4655	0
8	20240502	184500	433449865	4655	4655	4655	4655	0
9	20240502	184400	433449865	4655	4655	4655	4655	0
10	20240502	184300	433449865	4655	4655	4655	4655	0
11	20240502	184200	433449865	4655	4655	4655	4655	0
12	20240502	184100	433449865	4655	4655	4655	4655	0
13	20240502	184000	433449865	4655	4655	4655	4655	0
14	20240502	183900	433449865	4655	4655	4655	4655	0
15	20240502	183800	433449865	4655	4655	4655	4655	0
16	20240502	183700	433449865	4655	4655	4655	4655	0
17	20240502	183600	433449865	4655	4655	4655	4655	0
18	20240502	183500	433449865	4655	4655	4655	4655	0
19	20240502	183400	433449865	4655	4655	4655	4655	0
20	20240502	183300	433449865	4655	4655	4655	4655	0
21	20240502	183200	433449865	4655	4655	4655	4655	0
22	20240502	183100	433449865	4655	4655	4655	4655	0
23	20240502	183000	433449865	4655	4655	4655	4655	0
24	20240502	182900	433449865	4655	4655	4655	4655	0
25	20240502	182800	433449865	4655	4655	4655	4655	0
26	20240502	182700	433449865	4655	4655	4655	4655	0
27	20240502	182600	433449865	4655	4655	4655	4655	0
28	20240502	182500	433449865	4655	4655	4655	4655	0
29	20240502	182400	433449865	4655	4655	4655	4655	0
30	20240502	182300	433449865	4655	4655	4655	4655	0
31	20240502	182200	433449865	4655	4655	4655	4655	0
32	20240502	182100	433449865	4655	4655	4655	4655	718
33	20240502	182000	433449865	4655	4655	4655	4655	0
34	20240502	181900	433449865	4655	4655	4655	4655	0
35	20240502	181800	433449865	4655	4655	4655	4655	0
36	20240502	181700	433449865	4655	4655	4655	4655	0
37	20240502	181600	433449865	4655	4655	4655	4655	0
38	20240502	181500	433449865	4655	4655	4655	4655	0
39	20240502	181400	433449865	4655	4655	4655	4655	0
40	20240502	181300	433449865	4655	4655	4655	4655	0
41	20240502	181200	433449865	4655	4655	4655	4655	0
42	20240502	181100	433449865	4655	4655	4655	4655	0
43	20240502	181000	433449865	4655	4655	4655	4655	0
44	20240502	180900	433449865	4655	4655	4655	4655	0
45	20240502	180800	433449865	4655	4655	4655	4655	0
46	20240502	180700	433449865	4655	4655	4655	4655	0
47	20240502	180600	433449865	4655	4655	4655	4655	0
48	20240502	180500	433449865	4655	4655	4655	4655	0
49	20240502	180400	433449865	4655	4655	4655	4655	0
50	20240502	180300	433449865	4655	4655	4655	4655	0
51	20240502	180200	433449865	4655	4655	4655	4655	0
52	20240502	180100	433449865	4655	4655	4655	4655	0
53	20240502	180000	433449865	4655	4655	4655	4655	0
54	20240502	175900	433449865	4655	4655	4655	4655	0
55	20240502	175800	433449865	4655	4655	4655	4655	0
56	20240502	175700	433449865	4655	4655	4655	4655	0
57	20240502	175600	433449865	4655	4655	4655	4655	0
58	20240502	175500	433449865	4655	4655	4655	4655	0
59	20240502	175400	433449865	4655	4655	4655	4655	0
60	20240502	175300	433449865	4655	4655	4655	4655	0
61	20240502	175200	433449865	4655	4655	4655	4655	0
62	20240502	175100	433449865	4655	4655	4655	4655	718
63	20240502	175000	433449865	4655	4655	4655	4655	0
64	20240502	174900	433449865	4655	4655	4655	4655	0
65	20240502	174800	433449865	4655	4655	4655	4655	0
66	20240502	174700	433449865	4655	4655	4655	4655	0
67	20240502	174600	433449865	4655	4655	4655	4655	0
68	20240502	174500	433449865	4655	4655	4655	4655	0
69	20240502	174400	433449865	4655	4655	4655	4655	0
70	20240502	174300	433449865	4655	4655	4655	4655	0
71	20240502	174200	433449865	4655	4655	4655	4655	0
72	20240502	174100	433449865	4655	4655	4655	4655	0
73	20240502	174000	433449865	4655	4655	4655	4655	0
74	20240502	173900	433449865	4655	4655	4655	4655	0
75	20240502	173800	433449865	4655	4655	4655	4655	0
76	20240502	173700	433449865	4655	4655	4655	4655	0
77	20240502	173600	433449865	4655	4655	4655	4655	0
78	20240502	173500	433449865	4655	4655	4655	4655	0
79	20240502	173400	433449865	4655	4655	4655	4655	0
80	20240502	173300	433449865	4655	4655	4655	4655	0
81	20240502	173200	433449865	4655	4655	4655	4655	0
82	20240502	173100	433449865	4655	4655	4655	4655	0
83	20240502	173000	433449865	4655	4655	4655	4655	0
84	20240502	172900	433449865	4655	4655	4655	4655	0
85	20240502	172800	433449865	4655	4655	4655	4655	0
86	20240502	172700	433449865	4655	4655	4655	4655	0
87	20240502	172600	433449865	4655	4655	4655	4655	0
88	20240502	172500	433449865	4655	4655	4655	4655	0
89	20240502	172400	433449865	4655	4655	4655	4655	0
90	20240502	172300	433449865	4655	4655	4655	4655	0
91	20240502	172200	433449865	4655	4655	4655	4655	0
92	20240502	172100	433449865	4655	4655	4655	4655	718
93	20240502	172000	433449865	4655	4655	4655	4655	0
94	20240502	171900	433449865	4655	4655	4655	4655	0
95	20240502	171800	433449865	4655	4655	4655	4655	0
96	20240502	171700	433449865	4655	4655	4655	4655	0
97	20240502	171600	433449865	4655	4655	4655	4655	0
98	20240502	171500	433449865	4655	4655	4655	4655	0
99	20240502	171400	433449865	4655	4655	4655	4655	0
100	20240502	171300	433449865	4655	4655	4655	4655	0
101	20240502	171200	433449865	4655	4655	4655	4655	0
102	20240502	171100	433449865	4655	4655	4655	4655	0
103	20240502	171000	433449865	4655	4655	4655	4655	0
104	20240502	170900	433449865	4655	4655	4655	4655	0
105	20240502	170800	433449865	4655	4655	4655	4655	0
106	20240502	170700	433449865	4655	4655	4655	4655	0
107	20240502	170600	433449865	4655	4655	4655	4655	0
108	20240502	170500	433449865	4655	4655	4655	4655	0
109	20240502	170400	433449865	4655	4655	4655	4655	0
110	20240502	170300	433449865	4655	4655	4655	4655	0
111	20240502	170200	433449865	4655	4655	4655	4655	0
112	20240502	170100	433449865	4655	4655	4655	4655	0
113	20240502	170000	433449865	4655	4655	4655	4655	0
114	20240502	165900	433449865	4655	4655	4655	4655	0
115	20240502	165800	433449865	4655	4655	4655	4655	0
116	20240502	165700	433449865	4655	4655	4655	4655	0
117	20240502	165600	433449865	4655	4655	4655	4655	0
118	20240502	165500	433449865	4655	4655	4655	4655	0
119	20240502	165400	433449865	4655	4655	4655	4655	0
120	20240502	165300	433449865	4655	4655	4655	4655	0
121	20240502	165200	433449865	4655	4655	4655	4655	0
122	20240502	165100	433449865	4655	4655	4655	4655	718
123	20240502	165000	433449865	4655	4655	4655	4655	0
124	20240502	164900	433449865	4655	4655	4655	4655	0
125	20240502	164800	433449865	4655	4655	4655	4655	0
126	20240502	164700	433449865	4655	4655	4655	4655	0
127	20240502	164600	433449865	4655	4655	4655	4655	0
128	20240502	164500	433449865	4655	4655	4655	4655	0
129	20240502	164400	433449865	4655	4655	4655	4655	0
130	20240502	164300	433449865	4655	4655	4655	4655	0
131	20240502	164200	433449865	4655	4655	4655	4655	0
132	20240502	164100	433449865	4655	4655	4655	4655	0
133	20240502	164000	433449865	4655	4655	4655	4655	0
134	20240502	163900	433449865	4655	4655	4655	4655	0
135	20240502	163800	433449865	4655	4655	4655	4655	0
136	20240502	163700	433449865	4655	4655	4655	4655	0
137	20240502	163600	433449865	4655	4655	4655	4655	0
138	20240502	163500	433449865	4655	4655	4655	4655	0
139	20240502	163400	433449865	4655	4655	4655	4655	0
140	20240502	163300	433449865	4655	4655	4655	4655	0
141	20240502	163200	433449865	4655	4655	4655	4655	0
142	20240502	163100	433449865	4655	4655	4655	4655	0
143	20240502	163000	433449865	4655	4655	4655	4655	0
144	20240502	162900	433449865	4655	4655	4655	4655	0
145	20240502	162800	433449865	4655	4655	4655	4655	0
146	20240502	162700	433449865	4655	4655	4655	4655	0
147	20240502	162600	433449865	4655	4655	4655	4655	0
148	20240502	162500	433449865	4655	4655	4655	4655	0
149	20240502	162400	433449865	4655	4655	4655	4655	0
150	20240502	162300	433449865	4655	4655	4655	4655	0
151	20240502	162200	433449865	4655	4655	4655	4655	0
152	20240502	162100	433449865	4655	4655	4655	4655	718
153	20240502	162000	433449865	4655	4655	4655	4655	0
154	20240502	161900	433449865	4655	4655	4655	4655	0
155	20240502	161800	433449865	4655	4655	4655	4655	0
156	20240502	161700	433449865	4655	4655	4655	4655	0
157	20240502	161600	433449865	4655	4655	4655	4655	0
158	20240502	161500	433449865	4655	4655	4655	4655	0
159	20240502	161400	433449865	4655	4655	4655	4655	0
160	20240502	161300	433449865	4655	4655	4655	4655	0
161	20240502	161200	433449865	4655	4655	4655	4655	0
162	20240502	161100	433449865	4655	4655	4655	4655	0
163	20240502	161000	433449865	4655	4655	4655	4655	0
164	20240502	160900	433449865	4655	4655	4655	4655	0
165	20240502	160800	433449865	4655	4655	4655	4655	0
166	20240502	160700	433449865	4655	4655	4655	4655	0
167	20240502	160600	433449865	4655	4655	4655	4655	0
168	20240502	160500	433449865	4655	4655	4655	4655	0
169	20240502	160400	433449865	4655	4655	4655	4655	0
170	20240502	160300	433449865	4655	4655	4655	4655	0
171	20240502	160200	433449865	4655	4655	4655	4655	0
172	20240502	160100	433449865	4655	4655	4655	4655	0
173	20240502	160000	433449865	4655	4655	4655	4655	0
174	20240502	155900	433449865	4655	4655	4655	4655	0
175	20240502	155800	433449865	4655	4655	4655	4655	0
176	20240502	155700	433449865	4655	4655	4655	4655	0
177	20240502	155600	433449865	4655	4655	4655	4655	0
178	20240502	155500	433449865	4655	4655	4655	4655	0
179	20240502	155400	433449865	4655	4655	4655	4655	0
180	20240502	155300	433449865	4655	4655	4655	4655	0
181	20240502	155200	433449865	4655	4655	4655	4655	0
182	20240502	155100	433449865	4655	4655	4655	4655	718
183	20240502	155000	433449865	4655	4655	4655	4655	0
184	20240502	154900	433449865	4655	4655	4655	4655	0
185	20240502	154800	433449865	4655	4655	4655	4655	0
186	20240502	154700	433449865	4655	4655	4655	4655	0
187	20240502	154600	433449865	4655	4655	4655	4655	0
188	20240502	154500	433449865	4655	4655	4655	4655	0
189	20240502	154400	433449865	4655	4655	4655	4655	0
190	20240502	154300	433449865	4655	4655	4655	4655	0
191	20240502	154200	433449865	4655	4655	4655	4655	0
192	20240502	154100	433449865	4655	4655	4655	4655	0
193	20240502	154000	433449865	4655	4655	4655	4655	0
194	20240502	153900	433449865	4655	4655	4655	4655	0
195	20240502	153800	433449865	4655	4655	4655	4655	0
196	20240502	153700	433449865	4655	4655	4655	4655	0
197	20240502	153600	433449865	4655	4655	4655	4655	0
198	20240502	153500	433449865	4655	4655	4655	4655	0
199	20240502	153400	433449865	4655	4655	4655	4655	0
200	20240502	153300	433449865	4655	4655	4655	4655	0
201	20240502	153200	433449865	4655	4655	4655	4655	0
202	20240502	153100	433449865	4655	4655	4655	4655	0
203	20240502	153000	433449865	4655	4655	4655	4655	718
204	20240502	152900	430107575	4645	4645	4645	4645	0
205	20240502	152800	430107575	4645	4645	4645	4645	0
206	20240502	152700	430107575	4645	4645	4645	4645	0
207	20240502	152600	430107575	4645	4645	4645	4645	0
208	20240502	152500	430107575	4645	4645	4645	4645	0
209	20240502	152400	430107575	4645	4645	4645	4645	0
210	20240502	152300	430107575	4645	4645	4645	4645	0
211	20240502	152200	430107575	4645	4645	4645	4645	0
212	20240502	152100	430107575	4645	4645	4645	4645	0
213	20240502	152000	430107575	4645	4645	4645	4645	0
214	20240502	151900	430107575	4645	4645	4645	4645	43
215	20240502	151800	429907840	4645	4650	4650	4645	665
216	20240502	151700	426816000	4650	4650	4650	4650	0
217	20240502	151600	426816000	4650	4650	4650	4650	490
218	20240502	151500	424537500	4645	4645	4645	4645	203
219	20240502	151400	423594565	4645	4645	4645	4645	0
220	20240502	151300	423594565	4645	4645	4645	4645	391
221	20240502	151200	421778370	4645	4645	4645	4645	0
222	20240502	151100	421778370	4645	4645	4645	4645	0
223	20240502	151000	421778370	4645	4645	4645	4640	4
224	20240502	150900	421759800	4650	4650	4650	4650	1
225	20240502	150800	421755150	4645	4645	4645	4645	1
226	20240502	150700	421750505	4650	4650	4650	4650	1
227	20240502	150600	421745855	4640	4640	4640	4640	0
228	20240502	150500	421745855	4640	4640	4640	4640	0
229	20240502	150400	421745855	4640	4645	4645	4640	1500
230	20240502	150300	414781945	4655	4655	4655	4655	0
231	20240502	150200	414781945	4655	4655	4655	4655	0
232	20240502	150100	414781945	4655	4650	4655	4650	808
233	20240502	150000	411023675	4655	4655	4655	4655	1
234	20240502	145900	411019020	4650	4650	4650	4650	3
235	20240502	145800	411005070	4650	4650	4650	4650	0
236	20240502	145700	411005070	4650	4650	4650	4650	10
237	20240502	145600	410958570	4650	4650	4650	4650	0
238	20240502	145500	410958570	4650	4645	4650	4645	514
239	20240502	145400	408569540	4645	4645	4645	4645	31
240	20240502	145300	408425545	4645	4645	4645	4645	20
241	20240502	145200	408332645	4640	4640	4640	4640	0
242	20240502	145100	408332645	4640	4650	4650	4640	200
243	20240502	145000	407402945	4645	4645	4645	4645	0
244	20240502	144900	407402945	4645	4645	4645	4645	0
245	20240502	144800	407402945	4645	4645	4645	4645	1
246	20240502	144700	407398300	4645	4650	4650	4645	642
247	20240502	144600	404415960	4650	4650	4650	4650	0
248	20240502	144500	404415960	4650	4650	4650	4650	2
249	20240502	144400	404406660	4655	4655	4655	4655	146
250	20240502	144300	403727030	4655	4655	4655	4655	1300
251	20240502	144200	397675530	4655	4655	4655	4655	2
252	20240502	144100	397666220	4655	4645	4655	4645	176
253	20240502	144000	396848650	4645	4645	4645	4645	0
254	20240502	143900	396848650	4645	4650	4650	4645	130
255	20240502	143800	396244550	4650	4650	4650	4650	2
256	20240502	143700	396235250	4650	4650	4650	4650	0
257	20240502	143600	396235250	4650	4645	4650	4645	30
258	20240502	143500	396095850	4645	4645	4645	4645	0
259	20240502	143400	396095850	4645	4645	4645	4645	0
260	20240502	143300	396095850	4645	4650	4650	4645	210
261	20240502	143200	395119400	4650	4650	4650	4650	0
262	20240502	143100	395119400	4650	4650	4650	4650	0
263	20240502	143000	395119400	4650	4650	4650	4650	9
264	20240502	142900	395077550	4640	4640	4640	4640	100
265	20240502	142800	394613550	4640	4640	4640	4640	0
266	20240502	142700	394613550	4640	4640	4640	4640	43
267	20240502	142600	394414030	4640	4640	4640	4640	0
268	20240502	142500	394414030	4640	4640	4640	4640	0
269	20240502	142400	394414030	4640	4640	4640	4640	0
270	20240502	142300	394414030	4640	4645	4645	4640	1588
271	20240502	142200	387042770	4655	4655	4655	4655	100
272	20240502	142100	386577270	4640	4640	4640	4640	0
273	20240502	142000	386577270	4640	4640	4640	4640	0
274	20240502	141900	386577270	4640	4645	4645	4640	95
275	20240502	141800	386136050	4640	4640	4640	4640	0
276	20240502	141700	386136050	4640	4645	4645	4640	500
277	20240502	141600	383816000	4655	4645	4655	4645	763
278	20240502	141500	380267935	4645	4645	4645	4645	0
279	20240502	141400	380267935	4645	4645	4645	4645	500
280	20240502	141300	377945435	4655	4655	4655	4655	0
281	20240502	141200	377945435	4655	4655	4655	4655	0
282	20240502	141100	377945435	4655	4655	4655	4655	0
283	20240502	141000	377945435	4655	4655	4655	4655	0
284	20240502	140900	377945435	4655	4655	4655	4655	0
285	20240502	140800	377945435	4655	4655	4655	4655	850
286	20240502	140700	373988685	4655	4655	4655	4655	5
287	20240502	140600	373965410	4655	4655	4655	4655	100
288	20240502	140500	373499910	4650	4650	4650	4650	0
289	20240502	140400	373499910	4650	4650	4650	4650	719
290	20240502	140300	370156560	4640	4645	4645	4640	1020
291	20240502	140200	365418760	4645	4645	4645	4645	0
292	20240502	140100	365418760	4645	4645	4645	4645	0
293	20240502	140000	365418760	4645	4645	4645	4645	0
294	20240502	135900	365418760	4645	4645	4645	4645	0
295	20240502	135800	365418760	4645	4645	4645	4645	0
296	20240502	135700	365418760	4645	4645	4645	4645	520
297	20240502	135600	363003360	4645	4645	4645	4645	0
298	20240502	135500	363003360	4645	4645	4645	4645	1
299	20240502	135400	362998715	4635	4635	4635	4635	0
300	20240502	135300	362998715	4635	4635	4635	4635	0
301	20240502	135200	362998715	4635	4635	4635	4635	0
302	20240502	135100	362998715	4635	4640	4640	4635	473
303	20240502	135000	360806210	4635	4635	4635	4635	0
304	20240502	134900	360806210	4635	4635	4635	4635	0
305	20240502	134800	360806210	4635	4635	4635	4635	0
306	20240502	134700	360806210	4635	4635	4635	4635	0
307	20240502	134600	360806210	4635	4635	4635	4635	0
308	20240502	134500	360806210	4635	4635	4635	4635	0
309	20240502	134400	360806210	4635	4635	4635	4635	0
310	20240502	134300	360806210	4635	4635	4635	4635	0
311	20240502	134200	360806210	4635	4635	4635	4635	0
312	20240502	134100	360806210	4635	4635	4635	4635	0
313	20240502	134000	360806210	4635	4635	4635	4635	0
314	20240502	133900	360806210	4635	4640	4640	4635	2000
315	20240502	133800	351535210	4640	4640	4640	4640	0
316	20240502	133700	351535210	4640	4640	4640	4640	318
317	20240502	133600	350059690	4640	4640	4640	4640	0
318	20240502	133500	350059690	4640	4640	4640	4640	250
319	20240502	133400	348899690	4645	4645	4645	4645	0
320	20240502	133300	348899690	4645	4645	4645	4645	17
321	20240502	133200	348820725	4645	4645	4645	4645	0
322	20240502	133100	348820725	4645	4645	4645	4645	0
323	20240502	133000	348820725	4645	4645	4645	4645	37
324	20240502	132900	348648860	4645	4645	4645	4645	190
325	20240502	132800	347766310	4645	4645	4645	4645	4
326	20240502	132700	347747730	4640	4640	4640	4640	17
327	20240502	132600	347668850	4640	4640	4640	4640	0
328	20240502	132500	347668850	4640	4640	4640	4640	0
329	20240502	132400	347668850	4640	4640	4640	4640	111
330	20240502	132300	347153810	4640	4640	4640	4640	0
331	20240502	132200	347153810	4640	4640	4640	4640	0
332	20240502	132100	347153810	4640	4640	4640	4640	17
333	20240502	132000	347074930	4640	4640	4640	4640	1338
334	20240502	131900	340866610	4645	4645	4645	4645	20
335	20240502	131800	340773710	4645	4645	4645	4645	47
336	20240502	131700	340555395	4645	4645	4645	4645	60
337	20240502	131600	340276695	4645	4645	4645	4645	39
338	20240502	131500	340095540	4645	4645	4645	4645	27
339	20240502	131400	339970125	4645	4645	4645	4645	10
340	20240502	131300	339923675	4645	4645	4645	4645	110
341	20240502	131200	339412725	4645	4645	4645	4645	98
342	20240502	131100	338957515	4645	4645	4645	4645	10
343	20240502	131000	338911065	4645	4645	4645	4645	8
344	20240502	130900	338873905	4645	4645	4650	4645	310
345	20240502	130800	337433705	4645	4645	4645	4645	0
346	20240502	130700	337433705	4645	4645	4645	4645	0
347	20240502	130600	337433705	4645	4645	4645	4645	19
348	20240502	130500	337345450	4645	4645	4645	4645	0
349	20240502	130400	337345450	4645	4645	4645	4645	26
350	20240502	130300	337224680	4645	4645	4645	4645	133
351	20240502	130200	336606895	4645	4645	4645	4645	151
352	20240502	130100	335905500	4645	4645	4645	4645	0
353	20240502	130000	335905500	4645	4645	4645	4645	20
354	20240502	125900	335812600	4645	4645	4645	4645	455
355	20240502	125800	333699125	4645	4645	4645	4645	663
356	20240502	125700	330619490	4640	4640	4640	4640	0
357	20240502	125600	330619490	4640	4640	4640	4640	0
358	20240502	125500	330619490	4640	4640	4640	4640	159
359	20240502	125400	329881730	4640	4640	4640	4640	0
360	20240502	125300	329881730	4640	4640	4640	4640	47
361	20240502	125200	329663650	4640	4640	4640	4640	0
362	20240502	125100	329663650	4640	4645	4645	4640	55
363	20240502	125000	329408350	4645	4645	4645	4645	0
364	20240502	124900	329408350	4645	4645	4645	4645	0
365	20240502	124800	329408350	4645	4645	4645	4645	20
366	20240502	124700	329315450	4645	4645	4645	4645	0
367	20240502	124600	329315450	4645	4645	4645	4645	25
368	20240502	124500	329199325	4645	4645	4645	4645	20
369	20240502	124400	329106425	4645	4645	4645	4645	0
370	20240502	124300	329106425	4645	4645	4645	4645	0
371	20240502	124200	329106425	4645	4640	4645	4640	104
372	20240502	124100	328623815	4640	4640	4640	4640	0
373	20240502	124000	328623815	4640	4640	4640	4640	25
374	20240502	123900	328507815	4640	4640	4640	4640	20
375	20240502	123800	328415015	4640	4640	4640	4640	0
376	20240502	123700	328415015	4640	4640	4640	4640	0
377	20240502	123600	328415015	4640	4640	4640	4640	20
378	20240502	123500	328322215	4640	4640	4640	4640	0
379	20240502	123400	328322215	4640	4640	4640	4640	0
380	20240502	123300	328322215	4640	4640	4640	4640	21
381	20240502	123200	328224775	4640	4640	4640	4640	193
382	20240502	123100	327329255	4645	4645	4645	4645	1
383	20240502	123000	327324610	4640	4640	4640	4640	0
384	20240502	122900	327324610	4640	4640	4640	4640	0
385	20240502	122800	327324610	4640	4640	4640	4640	0
386	20240502	122700	327324610	4640	4640	4640	4640	0
387	20240502	122600	327324610	4640	4640	4640	4640	0
388	20240502	122500	327324610	4640	4640	4640	4640	0
389	20240502	122400	327324610	4640	4650	4650	4640	31
390	20240502	122300	327180560	4650	4640	4650	4640	1467
391	20240502	122200	320363810	4635	4635	4635	4635	0
392	20240502	122100	320363810	4635	4635	4635	4635	41
393	20240502	122000	320173775	4635	4635	4635	4635	94
394	20240502	121900	319738085	4640	4640	4640	4640	0
395	20240502	121800	319738085	4640	4640	4640	4640	22
396	20240502	121700	319636005	4640	4640	4640	4640	1
397	20240502	121600	319631365	4630	4630	4630	4630	0
398	20240502	121500	319631365	4630	4640	4640	4630	362
399	20240502	121400	317955165	4635	4635	4635	4635	0
400	20240502	121300	317955165	4635	4635	4635	4635	1
401	20240502	121200	317950530	4630	4630	4630	4630	0
402	20240502	121100	317950530	4630	4630	4630	4630	0
403	20240502	121000	317950530	4630	4630	4630	4630	0
404	20240502	120900	317950530	4630	4630	4630	4630	24
405	20240502	120800	317839410	4630	4620	4630	4620	677
406	20240502	120700	314711465	4625	4625	4625	4625	13
407	20240502	120600	314651340	4625	4625	4625	4625	1759
408	20240502	120500	306515965	4625	4630	4630	4625	43
409	20240502	120400	306316990	4630	4630	4630	4630	0
410	20240502	120300	306316990	4630	4630	4630	4630	24
411	20240502	120200	306205870	4630	4630	4630	4630	0
412	20240502	120100	306205870	4630	4630	4630	4630	0
413	20240502	120000	306205870	4630	4630	4630	4630	30
414	20240502	115900	306066970	4630	4630	4630	4630	105
415	20240502	115800	305580820	4630	4630	4630	4630	178
416	20240502	115700	304756680	4625	4625	4625	4625	0
417	20240502	115600	304756680	4625	4625	4625	4625	0
418	20240502	115500	304756680	4625	4625	4625	4625	0
419	20240502	115400	304756680	4625	4625	4625	4625	0
420	20240502	115300	304756680	4625	4625	4625	4625	0
421	20240502	115200	304756680	4625	4625	4625	4625	0
422	20240502	115100	304756680	4625	4625	4625	4625	0
423	20240502	115000	304756680	4625	4625	4625	4625	572
424	20240502	114900	302111180	4630	4630	4630	4630	5
425	20240502	114800	302088030	4630	4630	4630	4625	1469
426	20240502	114700	295293775	4630	4630	4630	4630	0
427	20240502	114600	295293775	4630	4635	4635	4630	2077
428	20240502	114500	285675915	4635	4635	4635	4635	0
429	20240502	114400	285675915	4635	4635	4635	4635	0
430	20240502	114300	285675915	4635	4635	4635	4635	51
431	20240502	114200	285439530	4635	4635	4635	4635	0
432	20240502	114100	285439530	4635	4635	4635	4635	553
433	20240502	114000	282876375	4640	4640	4640	4640	50
434	20240502	113900	282644375	4635	4635	4635	4635	0
435	20240502	113800	282644375	4635	4635	4635	4635	0
436	20240502	113700	282644375	4635	4635	4635	4635	53
437	20240502	113600	282398720	4635	4635	4635	4635	1500
438	20240502	113500	275446220	4635	4635	4635	4635	1
439	20240502	113400	275441585	4640	4640	4640	4640	233
440	20240502	113300	274360465	4640	4640	4640	4640	0
441	20240502	113200	274360465	4640	4640	4640	4640	38
442	20240502	113100	274184145	4640	4640	4640	4640	911
443	20240502	113000	269957105	4645	4645	4645	4645	314
444	20240502	112900	268498575	4645	4645	4645	4645	0
445	20240502	112800	268498575	4645	4645	4645	4645	88
446	20240502	112700	268089815	4645	4645	4645	4645	26
447	20240502	112600	267969045	4645	4645	4645	4645	0
448	20240502	112500	267969045	4645	4645	4645	4645	0
449	20240502	112400	267969045	4645	4645	4645	4645	26
450	20240502	112300	267848275	4645	4645	4645	4645	0
451	20240502	112200	267848275	4645	4645	4645	4645	50
452	20240502	112100	267616025	4645	4645	4645	4645	26
453	20240502	112000	267495255	4645	4650	4650	4645	276
454	20240502	111900	266213135	4650	4650	4650	4650	100
455	20240502	111800	265748135	4645	4645	4645	4645	0
456	20240502	111700	265748135	4645	4645	4645	4645	0
457	20240502	111600	265748135	4645	4645	4645	4645	0
458	20240502	111500	265748135	4645	4645	4645	4645	108
459	20240502	111400	265246475	4645	4645	4645	4645	0
460	20240502	111300	265246475	4645	4645	4645	4645	292
461	20240502	111200	263890135	4645	4645	4645	4645	0
462	20240502	111100	263890135	4645	4645	4645	4645	0
463	20240502	111000	263890135	4645	4645	4645	4645	0
464	20240502	110900	263890135	4645	4645	4645	4645	0
465	20240502	110800	263890135	4645	4650	4650	4645	279
466	20240502	110700	262593840	4650	4650	4650	4650	0
467	20240502	110600	262593840	4650	4650	4650	4650	28
468	20240502	110500	262463640	4650	4650	4650	4650	5
469	20240502	110400	262440390	4650	4650	4650	4650	0
470	20240502	110300	262440390	4650	4650	4650	4650	33
471	20240502	110200	262286940	4650	4650	4650	4650	1
472	20240502	110100	262282290	4635	4635	4635	4635	0
473	20240502	110000	262282290	4635	4635	4635	4635	0
474	20240502	105900	262282290	4635	4635	4635	4635	0
475	20240502	105800	262282290	4635	4635	4635	4635	0
476	20240502	105700	262282290	4635	4640	4640	4635	9
477	20240502	105600	262240550	4635	4635	4635	4635	0
478	20240502	105500	262240550	4635	4635	4635	4635	0
479	20240502	105400	262240550	4635	4635	4635	4635	0
480	20240502	105300	262240550	4635	4645	4645	4635	5424
481	20240502	105200	237091030	4645	4650	4650	4645	304
482	20240502	105100	235678930	4650	4650	4650	4650	50
483	20240502	105000	235446430	4650	4650	4650	4650	60
484	20240502	104900	235167430	4650	4650	4650	4650	5
485	20240502	104800	235144180	4650	4650	4650	4645	305
486	20240502	104700	233726695	4650	4650	4650	4650	0
487	20240502	104600	233726695	4650	4650	4650	4650	0
488	20240502	104500	233726695	4650	4650	4650	4650	2
489	20240502	104400	233717395	4650	4650	4650	4650	223
490	20240502	104300	232680445	4650	4650	4650	4650	0
491	20240502	104200	232680445	4650	4655	4655	4650	33
492	20240502	104100	232526845	4655	4655	4655	4655	0
493	20240502	104000	232526845	4655	4655	4655	4655	0
494	20240502	103900	232526845	4655	4655	4655	4655	44
495	20240502	103800	232322025	4655	4655	4655	4655	0
496	20240502	103700	232322025	4655	4655	4655	4655	200
497	20240502	103600	231391025	4655	4655	4655	4655	9
498	20240502	103500	231349130	4640	4640	4640	4640	3
499	20240502	103400	231335210	4645	4655	4655	4645	11
500	20240502	103300	231284080	4655	4655	4655	4655	28
501	20240502	103200	231153740	4640	4645	4645	4640	1000
502	20240502	103100	226511455	4650	4650	4650	4650	0
503	20240502	103000	226511455	4650	4650	4650	4650	33
504	20240502	102900	226358005	4650	4655	4655	4650	603
505	20240502	102800	223553895	4655	4655	4655	4655	97
506	20240502	102700	223102360	4655	4655	4655	4655	141
507	20240502	102600	222446005	4655	4655	4655	4655	0
508	20240502	102500	222446005	4655	4655	4655	4655	171
509	20240502	102400	221650000	4650	4650	4650	4650	0
510	20240502	102300	221650000	4650	4650	4650	4650	0
511	20240502	102200	221650000	4650	4650	4650	4650	20
512	20240502	102100	221557000	4650	4650	4650	4650	0
513	20240502	102000	221557000	4650	4650	4650	4650	9
514	20240502	101900	221515150	4650	4660	4660	4650	169
515	20240502	101800	220728500	4660	4660	4660	4660	33
516	20240502	101700	220574720	4660	4660	4660	4660	0
517	20240502	101600	220574720	4660	4660	4660	4660	0
518	20240502	101500	220574720	4660	4660	4660	4660	1
519	20240502	101400	220570060	4645	4645	4645	4645	0
520	20240502	101300	220570060	4645	4650	4650	4645	20
521	20240502	101200	220477135	4640	4640	4640	4640	0
522	20240502	101100	220477135	4640	4640	4640	4640	0
523	20240502	101000	220477135	4640	4660	4660	4640	2000
524	20240502	100900	211174840	4660	4655	4660	4655	51
525	20240502	100800	210937365	4655	4655	4655	4655	200
526	20240502	100700	210006365	4640	4645	4645	4640	1000
527	20240502	100600	205365870	4650	4650	4650	4650	48
528	20240502	100500	205142670	4650	4660	4660	4650	89
529	20240502	100400	204728745	4660	4660	4660	4660	0
530	20240502	100300	204728745	4660	4660	4660	4660	2
531	20240502	100200	204719425	4640	4640	4640	4640	0
532	20240502	100100	204719425	4640	4640	4640	4640	0
533	20240502	100000	204719425	4640	4640	4640	4640	1500
534	20240502	095900	197759425	4635	4635	4635	4635	0
535	20240502	095800	197759425	4635	4635	4635	4635	0
536	20240502	095700	197759425	4635	4670	4670	4635	3039
537	20240502	095600	183667885	4670	4670	4670	4670	11
538	20240502	095500	183616515	4670	4670	4670	4670	31
539	20240502	095400	183471745	4640	4670	4670	4640	1040
540	20240502	095300	178642475	4670	4670	4670	4670	0
541	20240502	095200	178642475	4670	4640	4670	4640	1510
542	20240502	095100	171635775	4670	4645	4670	4640	2011
543	20240502	095000	162296245	4645	4645	4645	4645	0
544	20240502	094900	162296245	4645	4670	4670	4645	1502
545	20240502	094800	155317045	4650	4650	4650	4650	2
546	20240502	094700	155307745	4650	4650	4650	4650	1000
547	20240502	094600	150657745	4660	4660	4670	4660	52
548	20240502	094500	150415415	4650	4650	4650	4650	0
549	20240502	094400	150415415	4650	4650	4650	4650	15
550	20240502	094300	150345665	4650	4650	4650	4650	0
551	20240502	094200	150345665	4650	4650	4650	4650	0
552	20240502	094100	150345665	4650	4660	4660	4650	2003
553	20240502	094000	141031630	4660	4660	4660	4660	1729
554	20240502	093900	132974490	4660	4660	4660	4660	4000
555	20240502	093800	114334490	4660	4660	4665	4660	2500
556	20240502	093700	102684465	4660	4665	4665	4660	1000
557	20240502	093600	98022885	4680	4675	4680	4665	501
558	20240502	093500	95684545	4675	4675	4675	4675	76
559	20240502	093400	95329245	4680	4680	4685	4680	40
560	20240502	093300	95141995	4685	4685	4685	4685	44
561	20240502	093200	94935855	4685	4675	4685	4660	62
562	20240502	093100	94645955	4675	4670	4675	4670	900
563	20240502	093000	90438940	4650	4655	4655	4650	2002
564	20240502	092900	81127785	4655	4655	4655	4655	0
565	20240502	092800	81127785	4655	4655	4655	4655	356
566	20240502	092700	79470605	4655	4655	4655	4655	0
567	20240502	092600	79470605	4655	4655	4655	4655	216
568	20240502	092500	78465125	4655	4655	4655	4655	0
569	20240502	092400	78465125	4655	4655	4655	4655	0
570	20240502	092300	78465125	4655	4655	4655	4655	0
571	20240502	092200	78465125	4655	4655	4670	4655	91
572	20240502	092100	78041370	4650	4650	4650	4650	0
573	20240502	092000	78041370	4650	4650	4650	4650	1881
574	20240502	091900	69294720	4645	4645	4645	4645	3
575	20240502	091800	69280785	4650	4650	4650	4650	336
576	20240502	091700	67718385	4650	4650	4650	4650	133
577	20240502	091600	67099935	4650	4670	4670	4650	3
578	20240502	091500	67085965	4670	4670	4670	4670	43
579	20240502	091400	66885155	4670	4665	4670	4665	93
580	20240502	091300	66451295	4640	4640	4640	4640	86
581	20240502	091200	66052255	4640	4640	4640	4640	1
582	20240502	091100	66047615	4640	4640	4640	4640	2584
583	20240502	091000	54057855	4635	4645	4645	4635	3537
584	20240502	090900	37645750	4645	4665	4665	4645	4561
585	20240502	090800	16458930	4650	4650	4650	4650	1718
586	20240502	090700	8470230	4650	4650	4650	4650	2
587	20240502	090600	8460930	4650	4665	4665	4650	421
588	20240502	090500	6503205	4650	4665	4665	4650	4
589	20240502	090400	6484580	4670	4645	4670	4645	22
590	20240502	090300	6381890	4645	4645	4645	4645	0
591	20240502	090200	6381890	4645	4645	4645	4645	2
592	20240502	090100	6372600	4640	4640	4640	4640	172
593	20240502	090000	5574520	4630	4630	4630	4630	1204