KissMeData/004710/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	184300	224241990	5650	5650	5650	5650	1080
3	20240503	184200	224241990	5650	5650	5650	5650	0
4	20240503	184100	224241990	5650	5650	5650	5650	0
5	20240503	184000	224241990	5650	5650	5650	5650	0
6	20240503	183900	224241990	5650	5650	5650	5650	0
7	20240503	183800	224241990	5650	5650	5650	5650	0
8	20240503	183700	224241990	5650	5650	5650	5650	0
9	20240503	183600	224241990	5650	5650	5650	5650	0
10	20240503	183500	224241990	5650	5650	5650	5650	0
11	20240503	183400	224241990	5650	5650	5650	5650	0
12	20240503	183300	224241990	5650	5650	5650	5650	0
13	20240503	183200	224241990	5650	5650	5650	5650	0
14	20240503	183100	224241990	5650	5650	5650	5650	0
15	20240503	183000	224241990	5650	5650	5650	5650	0
16	20240503	182900	224241990	5650	5650	5650	5650	0
17	20240503	182800	224241990	5650	5650	5650	5650	0
18	20240503	182700	224241990	5650	5650	5650	5650	0
19	20240503	182600	224241990	5650	5650	5650	5650	0
20	20240503	182500	224241990	5650	5650	5650	5650	0
21	20240503	182400	224241990	5650	5650	5650	5650	0
22	20240503	182300	224241990	5650	5650	5650	5650	0
23	20240503	182200	224241990	5650	5650	5650	5650	0
24	20240503	182100	224241990	5650	5650	5650	5650	0
25	20240503	182000	224241990	5650	5650	5650	5650	0
26	20240503	181900	224241990	5650	5650	5650	5650	0
27	20240503	181800	224241990	5650	5650	5650	5650	0
28	20240503	181700	224241990	5650	5650	5650	5650	0
29	20240503	181600	224241990	5650	5650	5650	5650	0
30	20240503	181500	224241990	5650	5650	5650	5650	0
31	20240503	181400	224241990	5650	5650	5650	5650	0
32	20240503	181300	224241990	5650	5650	5650	5650	1080
33	20240503	181200	224241990	5650	5650	5650	5650	0
34	20240503	181100	224241990	5650	5650	5650	5650	0
35	20240503	181000	224241990	5650	5650	5650	5650	0
36	20240503	180900	224241990	5650	5650	5650	5650	0
37	20240503	180800	224241990	5650	5650	5650	5650	0
38	20240503	180700	224241990	5650	5650	5650	5650	0
39	20240503	180600	224241990	5650	5650	5650	5650	0
40	20240503	180500	224241990	5650	5650	5650	5650	0
41	20240503	180400	224241990	5650	5650	5650	5650	0
42	20240503	180300	224241990	5650	5650	5650	5650	0
43	20240503	180200	224241990	5650	5650	5650	5650	0
44	20240503	180100	224241990	5650	5650	5650	5650	0
45	20240503	180000	224241990	5650	5650	5650	5650	0
46	20240503	175900	224241990	5650	5650	5650	5650	0
47	20240503	175800	224241990	5650	5650	5650	5650	0
48	20240503	175700	224241990	5650	5650	5650	5650	0
49	20240503	175600	224241990	5650	5650	5650	5650	0
50	20240503	175500	224241990	5650	5650	5650	5650	0
51	20240503	175400	224241990	5650	5650	5650	5650	0
52	20240503	175300	224241990	5650	5650	5650	5650	0
53	20240503	175200	224241990	5650	5650	5650	5650	0
54	20240503	175100	224241990	5650	5650	5650	5650	0
55	20240503	175000	224241990	5650	5650	5650	5650	0
56	20240503	174900	224241990	5650	5650	5650	5650	0
57	20240503	174800	224241990	5650	5650	5650	5650	0
58	20240503	174700	224241990	5650	5650	5650	5650	0
59	20240503	174600	224241990	5650	5650	5650	5650	0
60	20240503	174500	224241990	5650	5650	5650	5650	0
61	20240503	174400	224241990	5650	5650	5650	5650	0
62	20240503	174300	224241990	5650	5650	5650	5650	1080
63	20240503	174200	224241990	5650	5650	5650	5650	0
64	20240503	174100	224241990	5650	5650	5650	5650	0
65	20240503	174000	224241990	5650	5650	5650	5650	0
66	20240503	173900	224241990	5650	5650	5650	5650	0
67	20240503	173800	224241990	5650	5650	5650	5650	0
68	20240503	173700	224241990	5650	5650	5650	5650	0
69	20240503	173600	224241990	5650	5650	5650	5650	0
70	20240503	173500	224241990	5650	5650	5650	5650	0
71	20240503	173400	224241990	5650	5650	5650	5650	0
72	20240503	173300	224241990	5650	5650	5650	5650	0
73	20240503	173200	224241990	5650	5650	5650	5650	0
74	20240503	173100	224241990	5650	5650	5650	5650	0
75	20240503	173000	224241990	5650	5650	5650	5650	0
76	20240503	172900	224241990	5650	5650	5650	5650	0
77	20240503	172800	224241990	5650	5650	5650	5650	0
78	20240503	172700	224241990	5650	5650	5650	5650	0
79	20240503	172600	224241990	5650	5650	5650	5650	0
80	20240503	172500	224241990	5650	5650	5650	5650	0
81	20240503	172400	224241990	5650	5650	5650	5650	0
82	20240503	172300	224241990	5650	5650	5650	5650	0
83	20240503	172200	224241990	5650	5650	5650	5650	0
84	20240503	172100	224241990	5650	5650	5650	5650	0
85	20240503	172000	224241990	5650	5650	5650	5650	0
86	20240503	171900	224241990	5650	5650	5650	5650	0
87	20240503	171800	224241990	5650	5650	5650	5650	0
88	20240503	171700	224241990	5650	5650	5650	5650	0
89	20240503	171600	224241990	5650	5650	5650	5650	0
90	20240503	171500	224241990	5650	5650	5650	5650	0
91	20240503	171400	224241990	5650	5650	5650	5650	0
92	20240503	171300	224241990	5650	5650	5650	5650	1080
93	20240503	171200	224241990	5650	5650	5650	5650	0
94	20240503	171100	224241990	5650	5650	5650	5650	0
95	20240503	171000	224241990	5650	5650	5650	5650	0
96	20240503	170900	224241990	5650	5650	5650	5650	0
97	20240503	170800	224241990	5650	5650	5650	5650	0
98	20240503	170700	224241990	5650	5650	5650	5650	0
99	20240503	170600	224241990	5650	5650	5650	5650	0
100	20240503	170500	224241990	5650	5650	5650	5650	0
101	20240503	170400	224241990	5650	5650	5650	5650	0
102	20240503	170300	224241990	5650	5650	5650	5650	0
103	20240503	170200	224241990	5650	5650	5650	5650	0
104	20240503	170100	224241990	5650	5650	5650	5650	0
105	20240503	170000	224241990	5650	5650	5650	5650	0
106	20240503	165900	224241990	5650	5650	5650	5650	0
107	20240503	165800	224241990	5650	5650	5650	5650	0
108	20240503	165700	224241990	5650	5650	5650	5650	0
109	20240503	165600	224241990	5650	5650	5650	5650	0
110	20240503	165500	224241990	5650	5650	5650	5650	0
111	20240503	165400	224241990	5650	5650	5650	5650	0
112	20240503	165300	224241990	5650	5650	5650	5650	0
113	20240503	165200	224241990	5650	5650	5650	5650	0
114	20240503	165100	224241990	5650	5650	5650	5650	0
115	20240503	165000	224241990	5650	5650	5650	5650	0
116	20240503	164900	224241990	5650	5650	5650	5650	0
117	20240503	164800	224241990	5650	5650	5650	5650	0
118	20240503	164700	224241990	5650	5650	5650	5650	0
119	20240503	164600	224241990	5650	5650	5650	5650	0
120	20240503	164500	224241990	5650	5650	5650	5650	0
121	20240503	164400	224241990	5650	5650	5650	5650	0
122	20240503	164300	224241990	5650	5650	5650	5650	1080
123	20240503	164200	224241990	5650	5650	5650	5650	0
124	20240503	164100	224241990	5650	5650	5650	5650	0
125	20240503	164000	224241990	5650	5650	5650	5650	0
126	20240503	163900	224241990	5650	5650	5650	5650	0
127	20240503	163800	224241990	5650	5650	5650	5650	0
128	20240503	163700	224241990	5650	5650	5650	5650	0
129	20240503	163600	224241990	5650	5650	5650	5650	0
130	20240503	163500	224241990	5650	5650	5650	5650	0
131	20240503	163400	224241990	5650	5650	5650	5650	0
132	20240503	163300	224241990	5650	5650	5650	5650	0
133	20240503	163200	224241990	5650	5650	5650	5650	0
134	20240503	163100	224241990	5650	5650	5650	5650	0
135	20240503	163000	224241990	5650	5650	5650	5650	0
136	20240503	162900	224241990	5650	5650	5650	5650	0
137	20240503	162800	224241990	5650	5650	5650	5650	0
138	20240503	162700	224241990	5650	5650	5650	5650	0
139	20240503	162600	224241990	5650	5650	5650	5650	0
140	20240503	162500	224241990	5650	5650	5650	5650	0
141	20240503	162400	224241990	5650	5650	5650	5650	0
142	20240503	162300	224241990	5650	5650	5650	5650	0
143	20240503	162200	224241990	5650	5650	5650	5650	0
144	20240503	162100	224241990	5650	5650	5650	5650	0
145	20240503	162000	224241990	5650	5650	5650	5650	0
146	20240503	161900	224241990	5650	5650	5650	5650	0
147	20240503	161800	224241990	5650	5650	5650	5650	0
148	20240503	161700	224241990	5650	5650	5650	5650	0
149	20240503	161600	224241990	5650	5650	5650	5650	0
150	20240503	161500	224241990	5650	5650	5650	5650	0
151	20240503	161400	224241990	5650	5650	5650	5650	0
152	20240503	161300	224241990	5650	5650	5650	5650	1080
153	20240503	161200	224241990	5650	5650	5650	5650	0
154	20240503	161100	224241990	5650	5650	5650	5650	0
155	20240503	161000	224241990	5650	5650	5650	5650	0
156	20240503	160900	224241990	5650	5650	5650	5650	0
157	20240503	160800	224241990	5650	5650	5650	5650	0
158	20240503	160700	224241990	5650	5650	5650	5650	0
159	20240503	160600	224241990	5650	5650	5650	5650	0
160	20240503	160500	224241990	5650	5650	5650	5650	0
161	20240503	160400	224241990	5650	5650	5650	5650	0
162	20240503	160300	224241990	5650	5650	5650	5650	0
163	20240503	160200	224241990	5650	5650	5650	5650	0
164	20240503	160100	224241990	5650	5650	5650	5650	0
165	20240503	160000	224241990	5650	5650	5650	5650	0
166	20240503	155900	224241990	5650	5650	5650	5650	0
167	20240503	155800	224241990	5650	5650	5650	5650	0
168	20240503	155700	224241990	5650	5650	5650	5650	0
169	20240503	155600	224241990	5650	5650	5650	5650	0
170	20240503	155500	224241990	5650	5650	5650	5650	0
171	20240503	155400	224241990	5650	5650	5650	5650	0
172	20240503	155300	224241990	5650	5650	5650	5650	0
173	20240503	155200	224241990	5650	5650	5650	5650	0
174	20240503	155100	224241990	5650	5650	5650	5650	0
175	20240503	155000	224241990	5650	5650	5650	5650	0
176	20240503	154900	224241990	5650	5650	5650	5650	0
177	20240503	154800	224241990	5650	5650	5650	5650	0
178	20240503	154700	224241990	5650	5650	5650	5650	0
179	20240503	154600	224241990	5650	5650	5650	5650	0
180	20240503	154500	224241990	5650	5650	5650	5650	0
181	20240503	154400	224241990	5650	5650	5650	5650	0
182	20240503	154300	224241990	5650	5650	5650	5650	1080
183	20240503	154200	224241990	5650	5650	5650	5650	0
184	20240503	154100	224241990	5650	5650	5650	5650	0
185	20240503	154000	224241990	5650	5650	5650	5650	0
186	20240503	153900	224241990	5650	5650	5650	5650	0
187	20240503	153800	224241990	5650	5650	5650	5650	0
188	20240503	153700	224241990	5650	5650	5650	5650	0
189	20240503	153600	224241990	5650	5650	5650	5650	0
190	20240503	153500	224241990	5650	5650	5650	5650	0
191	20240503	153400	224241990	5650	5650	5650	5650	0
192	20240503	153300	224241990	5650	5650	5650	5650	0
193	20240503	153200	224241990	5650	5650	5650	5650	0
194	20240503	153100	224241990	5650	5650	5650	5650	0
195	20240503	153000	224241990	5650	5650	5650	5650	1080
196	20240503	152900	218139990	5650	5650	5650	5650	0
197	20240503	152800	218139990	5650	5650	5650	5650	0
198	20240503	152700	218139990	5650	5650	5650	5650	0
199	20240503	152600	218139990	5650	5650	5650	5650	0
200	20240503	152500	218139990	5650	5650	5650	5650	0
201	20240503	152400	218139990	5650	5650	5650	5650	0
202	20240503	152300	218139990	5650	5650	5650	5650	0
203	20240503	152200	218139990	5650	5650	5650	5650	0
204	20240503	152100	218139990	5650	5650	5650	5650	0
205	20240503	152000	218139990	5650	5650	5650	5650	0
206	20240503	151900	218139990	5650	5650	5650	5650	2
207	20240503	151800	218128690	5650	5660	5660	5650	17
208	20240503	151700	218032480	5660	5660	5660	5660	0
209	20240503	151600	218032480	5660	5660	5660	5660	16
210	20240503	151500	217941920	5660	5650	5660	5650	25
211	20240503	151400	217800460	5650	5650	5650	5650	0
212	20240503	151300	217800460	5650	5650	5650	5650	106
213	20240503	151200	217201560	5650	5650	5650	5650	0
214	20240503	151100	217201560	5650	5650	5650	5650	88
215	20240503	151000	216704360	5650	5650	5650	5650	22
216	20240503	150900	216580060	5650	5650	5650	5650	47
217	20240503	150800	216314510	5650	5640	5650	5640	17
218	20240503	150700	216218480	5650	5650	5650	5650	201
219	20240503	150600	215082830	5650	5650	5650	5650	0
220	20240503	150500	215082830	5650	5640	5650	5640	4
221	20240503	150400	215060240	5650	5650	5650	5650	10
222	20240503	150300	215003740	5650	5650	5650	5650	55
223	20240503	150200	214692990	5650	5650	5650	5650	0
224	20240503	150100	214692990	5650	5650	5650	5650	58
225	20240503	150000	214365290	5650	5650	5650	5650	0
226	20240503	145900	214365290	5650	5650	5650	5650	0
227	20240503	145800	214365290	5650	5650	5650	5650	0
228	20240503	145700	214365290	5650	5650	5650	5650	3
229	20240503	145600	214348340	5650	5650	5650	5650	0
230	20240503	145500	214348340	5650	5650	5650	5650	0
231	20240503	145400	214348340	5650	5650	5650	5650	0
232	20240503	145300	214348340	5650	5650	5650	5650	0
233	20240503	145200	214348340	5650	5650	5650	5650	0
234	20240503	145100	214348340	5650	5650	5650	5650	0
235	20240503	145000	214348340	5650	5650	5650	5650	0
236	20240503	144900	214348340	5650	5650	5650	5650	55
237	20240503	144800	214037590	5640	5640	5640	5640	1171
238	20240503	144700	207433150	5650	5650	5650	5650	0
239	20240503	144600	207433150	5650	5650	5650	5650	0
240	20240503	144500	207433150	5650	5650	5650	5650	0
241	20240503	144400	207433150	5650	5650	5650	5650	200
242	20240503	144300	206303150	5640	5640	5640	5640	0
243	20240503	144200	206303150	5640	5640	5640	5640	0
244	20240503	144100	206303150	5640	5640	5640	5640	0
245	20240503	144000	206303150	5640	5640	5640	5640	1
246	20240503	143900	206297510	5650	5650	5650	5650	0
247	20240503	143800	206297510	5650	5650	5650	5650	51
248	20240503	143700	206009360	5650	5650	5650	5650	107
249	20240503	143600	205404810	5650	5650	5650	5650	0
250	20240503	143500	205404810	5650	5650	5650	5650	0
251	20240503	143400	205404810	5650	5650	5650	5650	0
252	20240503	143300	205404810	5650	5650	5650	5650	0
253	20240503	143200	205404810	5650	5650	5650	5650	0
254	20240503	143100	205404810	5650	5650	5650	5650	0
255	20240503	143000	205404810	5650	5650	5650	5650	35
256	20240503	142900	205207060	5640	5640	5640	5640	4
257	20240503	142800	205184500	5640	5640	5640	5640	0
258	20240503	142700	205184500	5640	5640	5640	5640	54
259	20240503	142600	204879940	5640	5640	5640	5640	0
260	20240503	142500	204879940	5640	5640	5640	5640	2
261	20240503	142400	204868660	5650	5650	5650	5650	0
262	20240503	142300	204868660	5650	5650	5650	5650	0
263	20240503	142200	204868660	5650	5650	5650	5650	0
264	20240503	142100	204868660	5650	5650	5650	5650	240
265	20240503	142000	203512660	5640	5640	5640	5640	0
266	20240503	141900	203512660	5640	5640	5640	5640	0
267	20240503	141800	203512660	5640	5640	5640	5640	0
268	20240503	141700	203512660	5640	5640	5640	5640	1
269	20240503	141600	203507020	5640	5640	5640	5640	380
270	20240503	141500	201363820	5650	5650	5650	5650	22
271	20240503	141400	201239520	5650	5650	5650	5650	0
272	20240503	141300	201239520	5650	5650	5650	5650	730
273	20240503	141200	197115020	5660	5660	5660	5660	1
274	20240503	141100	197109360	5650	5650	5650	5650	223
275	20240503	141000	195849410	5660	5660	5660	5660	19
276	20240503	140900	195741870	5660	5660	5660	5660	0
277	20240503	140800	195741870	5660	5660	5660	5660	56
278	20240503	140700	195424910	5660	5660	5660	5660	0
279	20240503	140600	195424910	5660	5660	5660	5660	0
280	20240503	140500	195424910	5660	5660	5660	5660	0
281	20240503	140400	195424910	5660	5660	5660	5660	0
282	20240503	140300	195424910	5660	5660	5660	5660	0
283	20240503	140200	195424910	5660	5660	5660	5660	0
284	20240503	140100	195424910	5660	5660	5660	5660	0
285	20240503	140000	195424910	5660	5660	5660	5660	0
286	20240503	135900	195424910	5660	5660	5660	5660	0
287	20240503	135800	195424910	5660	5660	5660	5660	0
288	20240503	135700	195424910	5660	5660	5660	5660	0
289	20240503	135600	195424910	5660	5660	5660	5660	0
290	20240503	135500	195424910	5660	5660	5660	5660	0
291	20240503	135400	195424910	5660	5660	5660	5660	0
292	20240503	135300	195424910	5660	5660	5660	5660	0
293	20240503	135200	195424910	5660	5660	5660	5660	243
294	20240503	135100	194049530	5660	5660	5660	5660	0
295	20240503	135000	194049530	5660	5660	5660	5660	50
296	20240503	134900	193766530	5680	5680	5680	5680	5
297	20240503	134800	193738130	5680	5680	5680	5680	49
298	20240503	134700	193459810	5670	5670	5670	5670	0
299	20240503	134600	193459810	5670	5670	5670	5670	7
300	20240503	134500	193420120	5670	5670	5670	5670	0
301	20240503	134400	193420120	5670	5670	5670	5670	0
302	20240503	134300	193420120	5670	5670	5670	5670	0
303	20240503	134200	193420120	5670	5670	5670	5670	20
304	20240503	134100	193306720	5670	5670	5670	5670	0
305	20240503	134000	193306720	5670	5670	5670	5670	0
306	20240503	133900	193306720	5670	5670	5670	5670	96
307	20240503	133800	192762400	5670	5670	5670	5670	0
308	20240503	133700	192762400	5670	5670	5670	5670	0
309	20240503	133600	192762400	5670	5670	5670	5670	0
310	20240503	133500	192762400	5670	5670	5670	5670	55
311	20240503	133400	192450550	5660	5660	5660	5660	0
312	20240503	133300	192450550	5660	5660	5660	5660	0
313	20240503	133200	192450550	5660	5660	5660	5660	0
314	20240503	133100	192450550	5660	5660	5660	5660	0
315	20240503	133000	192450550	5660	5660	5660	5660	0
316	20240503	132900	192450550	5660	5660	5660	5660	0
317	20240503	132800	192450550	5660	5660	5660	5660	0
318	20240503	132700	192450550	5660	5660	5660	5660	0
319	20240503	132600	192450550	5660	5660	5660	5660	6
320	20240503	132500	192416590	5670	5670	5670	5670	46
321	20240503	132400	192155770	5670	5670	5670	5670	0
322	20240503	132300	192155770	5670	5670	5670	5670	0
323	20240503	132200	192155770	5670	5670	5670	5670	0
324	20240503	132100	192155770	5670	5670	5670	5670	0
325	20240503	132000	192155770	5670	5670	5670	5670	0
326	20240503	131900	192155770	5670	5670	5670	5670	0
327	20240503	131800	192155770	5670	5670	5670	5670	46
328	20240503	131700	191894950	5670	5670	5670	5670	0
329	20240503	131600	191894950	5670	5670	5670	5670	0
330	20240503	131500	191894950	5670	5670	5670	5670	47
331	20240503	131400	191628460	5660	5660	5660	5660	0
332	20240503	131300	191628460	5660	5660	5660	5660	0
333	20240503	131200	191628460	5660	5660	5660	5660	1
334	20240503	131100	191622800	5670	5670	5670	5670	0
335	20240503	131000	191622800	5670	5670	5670	5670	0
336	20240503	130900	191622800	5670	5670	5670	5670	0
337	20240503	130800	191622800	5670	5670	5670	5670	30
338	20240503	130700	191452700	5670	5670	5670	5670	0
339	20240503	130600	191452700	5670	5670	5670	5670	155
340	20240503	130500	190573850	5670	5670	5670	5670	0
341	20240503	130400	190573850	5670	5670	5670	5670	0
342	20240503	130300	190573850	5670	5670	5670	5670	0
343	20240503	130200	190573850	5670	5670	5670	5670	0
344	20240503	130100	190573850	5670	5670	5670	5670	0
345	20240503	130000	190573850	5670	5670	5670	5670	0
346	20240503	125900	190573850	5670	5670	5670	5670	0
347	20240503	125800	190573850	5670	5670	5670	5670	0
348	20240503	125700	190573850	5670	5670	5670	5670	51
349	20240503	125600	190284680	5660	5660	5660	5660	0
350	20240503	125500	190284680	5660	5660	5660	5660	0
351	20240503	125400	190284680	5660	5660	5660	5660	0
352	20240503	125300	190284680	5660	5660	5660	5660	0
353	20240503	125200	190284680	5660	5660	5660	5660	0
354	20240503	125100	190284680	5660	5660	5660	5660	0
355	20240503	125000	190284680	5660	5660	5660	5660	0
356	20240503	124900	190284680	5660	5660	5660	5660	0
357	20240503	124800	190284680	5660	5660	5660	5660	1
358	20240503	124700	190279020	5660	5660	5660	5660	0
359	20240503	124600	190279020	5660	5660	5660	5660	0
360	20240503	124500	190279020	5660	5660	5660	5660	0
361	20240503	124400	190279020	5660	5660	5660	5660	0
362	20240503	124300	190279020	5660	5660	5660	5660	0
363	20240503	124200	190279020	5660	5660	5660	5660	0
364	20240503	124100	190279020	5660	5660	5660	5660	0
365	20240503	124000	190279020	5660	5660	5660	5660	0
366	20240503	123900	190279020	5660	5660	5660	5660	0
367	20240503	123800	190279020	5660	5660	5660	5660	486
368	20240503	123700	187528260	5680	5680	5680	5680	0
369	20240503	123600	187528260	5680	5680	5680	5680	300
370	20240503	123500	185824260	5680	5680	5680	5680	0
371	20240503	123400	185824260	5680	5680	5680	5680	53
372	20240503	123300	185523220	5680	5680	5680	5680	5
373	20240503	123200	185494820	5680	5680	5680	5680	0
374	20240503	123100	185494820	5680	5680	5680	5680	30
375	20240503	123000	185324420	5680	5680	5680	5680	0
376	20240503	122900	185324420	5680	5680	5680	5680	0
377	20240503	122800	185324420	5680	5680	5680	5680	0
378	20240503	122700	185324420	5680	5680	5680	5680	10
379	20240503	122600	185267620	5680	5680	5680	5680	0
380	20240503	122500	185267620	5680	5680	5680	5680	1
381	20240503	122400	185261940	5650	5650	5650	5650	0
382	20240503	122300	185261940	5650	5650	5650	5650	0
383	20240503	122200	185261940	5650	5650	5650	5650	0
384	20240503	122100	185261940	5650	5660	5660	5650	223
385	20240503	122000	184001150	5670	5670	5670	5670	10
386	20240503	121900	183944450	5680	5680	5680	5680	0
387	20240503	121800	183944450	5680	5680	5680	5680	0
388	20240503	121700	183944450	5680	5670	5680	5670	63
389	20240503	121600	183587230	5670	5670	5670	5670	100
390	20240503	121500	183020230	5670	5670	5670	5670	0
391	20240503	121400	183020230	5670	5670	5670	5670	13
392	20240503	121300	182946520	5670	5670	5670	5670	0
393	20240503	121200	182946520	5670	5670	5670	5670	0
394	20240503	121100	182946520	5670	5670	5670	5670	0
395	20240503	121000	182946520	5670	5650	5670	5650	3
396	20240503	120900	182929530	5670	5670	5670	5670	0
397	20240503	120800	182929530	5670	5670	5670	5670	0
398	20240503	120700	182929530	5670	5670	5670	5670	0
399	20240503	120600	182929530	5670	5670	5670	5670	2
400	20240503	120500	182918190	5670	5670	5670	5670	0
401	20240503	120400	182918190	5670	5670	5670	5670	1
402	20240503	120300	182912520	5650	5660	5660	5650	300
403	20240503	120200	181217510	5660	5660	5660	5660	0
404	20240503	120100	181217510	5660	5660	5660	5660	9
405	20240503	120000	181166570	5660	5660	5660	5660	0
406	20240503	115900	181166570	5660	5660	5660	5660	0
407	20240503	115800	181166570	5660	5670	5670	5660	130
408	20240503	115700	180430100	5680	5680	5680	5680	0
409	20240503	115600	180430100	5680	5680	5680	5680	0
410	20240503	115500	180430100	5680	5670	5680	5670	99
411	20240503	115400	179868570	5670	5670	5670	5670	516
412	20240503	115300	176942850	5650	5650	5650	5650	0
413	20240503	115200	176942850	5650	5650	5650	5650	0
414	20240503	115100	176942850	5650	5670	5670	5650	655
415	20240503	115000	173233000	5670	5670	5670	5670	2
416	20240503	114900	173221660	5660	5670	5680	5650	1983
417	20240503	114800	162001890	5670	5670	5670	5670	0
418	20240503	114700	162001890	5670	5670	5670	5670	0
419	20240503	114600	162001890	5670	5680	5680	5670	1169
420	20240503	114500	155363360	5680	5680	5680	5680	220
421	20240503	114400	154113760	5680	5680	5680	5680	10
422	20240503	114300	154056960	5680	5680	5680	5680	0
423	20240503	114200	154056960	5680	5680	5680	5680	20
424	20240503	114100	153943360	5670	5670	5670	5670	0
425	20240503	114000	153943360	5670	5670	5670	5670	184
426	20240503	113900	152900080	5660	5660	5660	5660	1
427	20240503	113800	152894420	5660	5660	5660	5660	0
428	20240503	113700	152894420	5660	5660	5660	5660	0
429	20240503	113600	152894420	5660	5660	5660	5660	0
430	20240503	113500	152894420	5660	5660	5660	5660	0
431	20240503	113400	152894420	5660	5660	5660	5660	0
432	20240503	113300	152894420	5660	5660	5660	5660	0
433	20240503	113200	152894420	5660	5660	5660	5660	1
434	20240503	113100	152888760	5670	5670	5670	5670	0
435	20240503	113000	152888760	5670	5660	5670	5660	96
436	20240503	112900	152345290	5650	5650	5650	5650	100
437	20240503	112800	151780290	5660	5660	5660	5660	172
438	20240503	112700	150806770	5670	5670	5670	5670	0
439	20240503	112600	150806770	5670	5670	5670	5670	20
440	20240503	112500	150693370	5660	5660	5660	5660	0
441	20240503	112400	150693370	5660	5660	5660	5660	999
442	20240503	112300	145039030	5670	5670	5670	5670	0
443	20240503	112200	145039030	5670	5670	5670	5670	439
444	20240503	112100	142549900	5670	5670	5670	5670	0
445	20240503	112000	142549900	5670	5670	5670	5670	0
446	20240503	111900	142549900	5670	5660	5670	5660	344
447	20240503	111800	140599430	5660	5660	5660	5660	0
448	20240503	111700	140599430	5660	5650	5660	5650	902
449	20240503	111600	135494120	5650	5650	5650	5650	0
450	20240503	111500	135494120	5650	5650	5650	5650	0
451	20240503	111400	135494120	5650	5650	5650	5650	376
452	20240503	111300	133369720	5640	5640	5640	5640	0
453	20240503	111200	133369720	5640	5640	5640	5640	1440
454	20240503	111100	125248120	5630	5630	5630	5630	47
455	20240503	111000	124983510	5620	5620	5620	5620	0
456	20240503	110900	124983510	5620	5620	5620	5620	0
457	20240503	110800	124983510	5620	5620	5620	5620	480
458	20240503	110700	122285910	5620	5620	5620	5620	0
459	20240503	110600	122285910	5620	5620	5620	5620	0
460	20240503	110500	122285910	5620	5620	5620	5620	0
461	20240503	110400	122285910	5620	5620	5620	5620	0
462	20240503	110300	122285910	5620	5620	5620	5620	0
463	20240503	110200	122285910	5620	5620	5620	5620	0
464	20240503	110100	122285910	5620	5620	5620	5620	0
465	20240503	110000	122285910	5620	5620	5620	5620	0
466	20240503	105900	122285910	5620	5620	5620	5620	0
467	20240503	105800	122285910	5620	5620	5620	5620	159
468	20240503	105700	121392330	5620	5620	5620	5620	42
469	20240503	105600	121156290	5630	5630	5630	5630	0
470	20240503	105500	121156290	5630	5630	5630	5630	0
471	20240503	105400	121156290	5630	5630	5630	5630	0
472	20240503	105300	121156290	5630	5630	5630	5630	0
473	20240503	105200	121156290	5630	5630	5630	5630	0
474	20240503	105100	121156290	5630	5630	5630	5630	0
475	20240503	105000	121156290	5630	5630	5630	5630	1
476	20240503	104900	121150660	5630	5630	5630	5630	20
477	20240503	104800	121038060	5630	5630	5630	5630	20
478	20240503	104700	120925460	5630	5630	5630	5630	11
479	20240503	104600	120863530	5630	5630	5630	5630	20
480	20240503	104500	120750930	5630	5630	5630	5630	20
481	20240503	104400	120638330	5620	5620	5630	5620	301
482	20240503	104300	118943720	5630	5630	5630	5630	0
483	20240503	104200	118943720	5630	5630	5630	5630	0
484	20240503	104100	118943720	5630	5630	5630	5630	84
485	20240503	104000	118470800	5610	5610	5610	5610	0
486	20240503	103900	118470800	5610	5630	5630	5610	3435
487	20240503	103800	99169280	5630	5630	5630	5630	400
488	20240503	103700	96917280	5630	5630	5630	5630	0
489	20240503	103600	96917280	5630	5630	5630	5630	0
490	20240503	103500	96917280	5630	5630	5630	5630	51
491	20240503	103400	96630150	5630	5630	5630	5630	450
492	20240503	103300	94096650	5630	5630	5630	5630	0
493	20240503	103200	94096650	5630	5630	5630	5630	0
494	20240503	103100	94096650	5630	5630	5630	5630	338
495	20240503	103000	92193710	5630	5630	5630	5630	10
496	20240503	102900	92137410	5620	5620	5620	5620	101
497	20240503	102800	91569790	5630	5630	5630	5630	0
498	20240503	102700	91569790	5630	5630	5630	5630	154
499	20240503	102600	90702770	5630	5630	5630	5630	0
500	20240503	102500	90702770	5630	5630	5630	5630	500
501	20240503	102400	87887770	5630	5630	5630	5630	0
502	20240503	102300	87887770	5630	5630	5630	5630	0
503	20240503	102200	87887770	5630	5630	5630	5630	0
504	20240503	102100	87887770	5630	5630	5630	5630	0
505	20240503	102000	87887770	5630	5630	5630	5630	0
506	20240503	101900	87887770	5630	5630	5630	5630	565
507	20240503	101800	84706820	5630	5630	5630	5630	0
508	20240503	101700	84706820	5630	5640	5640	5630	502
509	20240503	101600	81880540	5630	5640	5640	5630	1350
510	20240503	101500	74279800	5650	5650	5650	5650	0
511	20240503	101400	74279800	5650	5650	5650	5650	0
512	20240503	101300	74279800	5650	5650	5650	5650	0
513	20240503	101200	74279800	5650	5650	5650	5650	0
514	20240503	101100	74279800	5650	5650	5650	5650	0
515	20240503	101000	74279800	5650	5650	5650	5650	0
516	20240503	100900	74279800	5650	5650	5650	5640	1415
517	20240503	100800	66298040	5650	5650	5650	5650	0
518	20240503	100700	66298040	5650	5650	5650	5650	78
519	20240503	100600	65857340	5660	5660	5660	5660	5
520	20240503	100500	65829040	5650	5660	5660	5650	650
521	20240503	100400	62156130	5670	5670	5670	5670	12
522	20240503	100300	62088090	5680	5680	5680	5680	0
523	20240503	100200	62088090	5680	5680	5680	5680	0
524	20240503	100100	62088090	5680	5680	5680	5680	0
525	20240503	100000	62088090	5680	5680	5680	5680	0
526	20240503	095900	62088090	5680	5680	5680	5680	0
527	20240503	095800	62088090	5680	5680	5680	5680	0
528	20240503	095700	62088090	5680	5680	5680	5680	1
529	20240503	095600	62082410	5650	5680	5680	5650	1402
530	20240503	095500	54155540	5650	5650	5650	5650	0
531	20240503	095400	54155540	5650	5670	5670	5650	86
532	20240503	095300	53669100	5670	5670	5670	5670	199
533	20240503	095200	52540770	5670	5670	5670	5670	0
534	20240503	095100	52540770	5670	5660	5670	5660	267
535	20240503	095000	51029480	5660	5660	5660	5660	20
536	20240503	094900	50916280	5660	5660	5660	5660	20
537	20240503	094800	50803080	5660	5660	5660	5660	0
538	20240503	094700	50803080	5660	5660	5660	5660	50
539	20240503	094600	50520080	5670	5670	5670	5670	35
540	20240503	094500	50321630	5670	5670	5670	5670	3
541	20240503	094400	50304620	5670	5670	5670	5670	0
542	20240503	094300	50304620	5670	5670	5670	5670	1
543	20240503	094200	50298950	5670	5670	5670	5670	4
544	20240503	094100	50276270	5660	5670	5670	5660	91
545	20240503	094000	49761000	5660	5660	5660	5660	1
546	20240503	093900	49755340	5660	5660	5660	5660	333
547	20240503	093800	47870560	5660	5660	5660	5660	253
548	20240503	093700	46438580	5660	5660	5660	5660	0
549	20240503	093600	46438580	5660	5660	5660	5660	300
550	20240503	093500	44740580	5650	5650	5650	5650	33
551	20240503	093400	44554130	5660	5660	5660	5660	200
552	20240503	093300	43422130	5660	5660	5660	5660	0
553	20240503	093200	43422130	5660	5660	5660	5660	1
554	20240503	093100	43416470	5650	5650	5650	5650	176
555	20240503	093000	42422070	5650	5650	5650	5650	276
556	20240503	092900	40862670	5660	5650	5660	5650	113
557	20240503	092800	40223100	5650	5660	5660	5650	2299
558	20240503	092700	27228750	5680	5670	5680	5670	282
559	20240503	092600	25627000	5660	5670	5680	5660	1424
560	20240503	092500	17567000	5680	5680	5680	5680	0
561	20240503	092400	17567000	5680	5680	5680	5680	46
562	20240503	092300	17305720	5680	5680	5680	5660	413
563	20240503	092200	14963900	5670	5660	5670	5660	791
564	20240503	092100	10482560	5660	5660	5660	5660	2
565	20240503	092000	10471240	5660	5660	5660	5660	0
566	20240503	091900	10471240	5660	5660	5660	5660	5
567	20240503	091800	10442940	5670	5670	5670	5660	404
568	20240503	091700	8156260	5660	5660	5660	5660	67
569	20240503	091600	7777040	5650	5660	5670	5650	53
570	20240503	091500	7477170	5660	5660	5660	5660	17
571	20240503	091400	7380950	5660	5670	5670	5660	2
572	20240503	091300	7369620	5660	5660	5670	5660	502
573	20240503	091200	4528290	5660	5650	5660	5650	52
574	20240503	091100	4234470	5670	5660	5670	5660	3
575	20240503	091000	4217470	5670	5650	5670	5650	21
576	20240503	090900	4098800	5670	5670	5670	5670	116
577	20240503	090800	3441080	5670	5680	5680	5670	21
578	20240503	090700	3321910	5680	5650	5680	5650	30
579	20240503	090600	3152230	5650	5650	5650	5650	2
580	20240503	090500	3140930	5650	5650	5650	5650	1
581	20240503	090400	3135280	5640	5640	5640	5640	23
582	20240503	090300	3005560	5630	5630	5630	5630	0
583	20240503	090200	3005560	5630	5630	5630	5630	10
584	20240503	090100	2949260	5620	5630	5630	5620	250
585	20240503	090000	1543860	5640	5630	5640	5630	229