KissMeData/000520/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	183100	1291408640	9230	9230	9230	9230	3253
3	20240502	183000	1291408640	9230	9230	9230	9230	0
4	20240502	182900	1291408640	9230	9230	9230	9230	0
5	20240502	182800	1291408640	9230	9230	9230	9230	0
6	20240502	182700	1291408640	9230	9230	9230	9230	0
7	20240502	182600	1291408640	9230	9230	9230	9230	0
8	20240502	182500	1291408640	9230	9230	9230	9230	0
9	20240502	182400	1291408640	9230	9230	9230	9230	0
10	20240502	182300	1291408640	9230	9230	9230	9230	0
11	20240502	182200	1291408640	9230	9230	9230	9230	0
12	20240502	182100	1291408640	9230	9230	9230	9230	0
13	20240502	182000	1291408640	9230	9230	9230	9230	0
14	20240502	181900	1291408640	9230	9230	9230	9230	0
15	20240502	181800	1291408640	9230	9230	9230	9230	0
16	20240502	181700	1291408640	9230	9230	9230	9230	0
17	20240502	181600	1291408640	9230	9230	9230	9230	0
18	20240502	181500	1291408640	9230	9230	9230	9230	0
19	20240502	181400	1291408640	9230	9230	9230	9230	0
20	20240502	181300	1291408640	9230	9230	9230	9230	0
21	20240502	181200	1291408640	9230	9230	9230	9230	0
22	20240502	181100	1291408640	9230	9230	9230	9230	0
23	20240502	181000	1291408640	9230	9230	9230	9230	0
24	20240502	180900	1291408640	9230	9230	9230	9230	0
25	20240502	180800	1291408640	9230	9230	9230	9230	0
26	20240502	180700	1291408640	9230	9230	9230	9230	0
27	20240502	180600	1291408640	9230	9230	9230	9230	0
28	20240502	180500	1291408640	9230	9230	9230	9230	0
29	20240502	180400	1291408640	9230	9230	9230	9230	0
30	20240502	180300	1291408640	9230	9230	9230	9230	0
31	20240502	180200	1291408640	9230	9230	9230	9230	0
32	20240502	180100	1291408640	9230	9230	9230	9230	3253
33	20240502	180000	1291408640	9230	9230	9230	9230	0
34	20240502	175900	1291408640	9230	9230	9230	9230	0
35	20240502	175800	1291408640	9230	9230	9230	9230	0
36	20240502	175700	1291408640	9230	9230	9230	9230	0
37	20240502	175600	1291408640	9230	9230	9230	9230	0
38	20240502	175500	1291408640	9230	9230	9230	9230	0
39	20240502	175400	1291408640	9230	9230	9230	9230	0
40	20240502	175300	1291408640	9230	9230	9230	9230	0
41	20240502	175200	1291408640	9230	9230	9230	9230	0
42	20240502	175100	1291408640	9230	9230	9230	9230	0
43	20240502	175000	1291408640	9230	9230	9230	9230	0
44	20240502	174900	1291408640	9230	9230	9230	9230	0
45	20240502	174800	1291408640	9230	9230	9230	9230	0
46	20240502	174700	1291408640	9230	9230	9230	9230	0
47	20240502	174600	1291408640	9230	9230	9230	9230	0
48	20240502	174500	1291408640	9230	9230	9230	9230	0
49	20240502	174400	1291408640	9230	9230	9230	9230	0
50	20240502	174300	1291408640	9230	9230	9230	9230	0
51	20240502	174200	1291408640	9230	9230	9230	9230	0
52	20240502	174100	1291408640	9230	9230	9230	9230	0
53	20240502	174000	1291408640	9230	9230	9230	9230	0
54	20240502	173900	1291408640	9230	9230	9230	9230	0
55	20240502	173800	1291408640	9230	9230	9230	9230	0
56	20240502	173700	1291408640	9230	9230	9230	9230	0
57	20240502	173600	1291408640	9230	9230	9230	9230	0
58	20240502	173500	1291408640	9230	9230	9230	9230	0
59	20240502	173400	1291408640	9230	9230	9230	9230	0
60	20240502	173300	1291408640	9230	9230	9230	9230	0
61	20240502	173200	1291408640	9230	9230	9230	9230	0
62	20240502	173100	1291408640	9230	9230	9230	9230	3253
63	20240502	173000	1291408640	9230	9230	9230	9230	0
64	20240502	172900	1291408640	9230	9230	9230	9230	0
65	20240502	172800	1291408640	9230	9230	9230	9230	0
66	20240502	172700	1291408640	9230	9230	9230	9230	0
67	20240502	172600	1291408640	9230	9230	9230	9230	0
68	20240502	172500	1291408640	9230	9230	9230	9230	0
69	20240502	172400	1291408640	9230	9230	9230	9230	0
70	20240502	172300	1291408640	9230	9230	9230	9230	0
71	20240502	172200	1291408640	9230	9230	9230	9230	0
72	20240502	172100	1291408640	9230	9230	9230	9230	0
73	20240502	172000	1291408640	9230	9230	9230	9230	0
74	20240502	171900	1291408640	9230	9230	9230	9230	0
75	20240502	171800	1291408640	9230	9230	9230	9230	0
76	20240502	171700	1291408640	9230	9230	9230	9230	0
77	20240502	171600	1291408640	9230	9230	9230	9230	0
78	20240502	171500	1291408640	9230	9230	9230	9230	0
79	20240502	171400	1291408640	9230	9230	9230	9230	0
80	20240502	171300	1291408640	9230	9230	9230	9230	0
81	20240502	171200	1291408640	9230	9230	9230	9230	0
82	20240502	171100	1291408640	9230	9230	9230	9230	0
83	20240502	171000	1291408640	9230	9230	9230	9230	0
84	20240502	170900	1291408640	9230	9230	9230	9230	0
85	20240502	170800	1291408640	9230	9230	9230	9230	0
86	20240502	170700	1291408640	9230	9230	9230	9230	0
87	20240502	170600	1291408640	9230	9230	9230	9230	0
88	20240502	170500	1291408640	9230	9230	9230	9230	0
89	20240502	170400	1291408640	9230	9230	9230	9230	0
90	20240502	170300	1291408640	9230	9230	9230	9230	0
91	20240502	170200	1291408640	9230	9230	9230	9230	0
92	20240502	170100	1291408640	9230	9230	9230	9230	3253
93	20240502	170000	1291408640	9230	9230	9230	9230	0
94	20240502	165900	1291408640	9230	9230	9230	9230	0
95	20240502	165800	1291408640	9230	9230	9230	9230	0
96	20240502	165700	1291408640	9230	9230	9230	9230	0
97	20240502	165600	1291408640	9230	9230	9230	9230	0
98	20240502	165500	1291408640	9230	9230	9230	9230	0
99	20240502	165400	1291408640	9230	9230	9230	9230	0
100	20240502	165300	1291408640	9230	9230	9230	9230	0
101	20240502	165200	1291408640	9230	9230	9230	9230	0
102	20240502	165100	1291408640	9230	9230	9230	9230	0
103	20240502	165000	1291408640	9230	9230	9230	9230	0
104	20240502	164900	1291408640	9230	9230	9230	9230	0
105	20240502	164800	1291408640	9230	9230	9230	9230	0
106	20240502	164700	1291408640	9230	9230	9230	9230	0
107	20240502	164600	1291408640	9230	9230	9230	9230	0
108	20240502	164500	1291408640	9230	9230	9230	9230	0
109	20240502	164400	1291408640	9230	9230	9230	9230	0
110	20240502	164300	1291408640	9230	9230	9230	9230	0
111	20240502	164200	1291408640	9230	9230	9230	9230	0
112	20240502	164100	1291408640	9230	9230	9230	9230	0
113	20240502	164000	1291408640	9230	9230	9230	9230	0
114	20240502	163900	1291408640	9230	9230	9230	9230	0
115	20240502	163800	1291408640	9230	9230	9230	9230	0
116	20240502	163700	1291408640	9230	9230	9230	9230	0
117	20240502	163600	1291408640	9230	9230	9230	9230	0
118	20240502	163500	1291408640	9230	9230	9230	9230	0
119	20240502	163400	1291408640	9230	9230	9230	9230	0
120	20240502	163300	1291408640	9230	9230	9230	9230	0
121	20240502	163200	1291408640	9230	9230	9230	9230	0
122	20240502	163100	1291408640	9230	9230	9230	9230	3253
123	20240502	163000	1291408640	9230	9230	9230	9230	0
124	20240502	162900	1291408640	9230	9230	9230	9230	0
125	20240502	162800	1291408640	9230	9230	9230	9230	0
126	20240502	162700	1291408640	9230	9230	9230	9230	0
127	20240502	162600	1291408640	9230	9230	9230	9230	0
128	20240502	162500	1291408640	9230	9230	9230	9230	0
129	20240502	162400	1291408640	9230	9230	9230	9230	0
130	20240502	162300	1291408640	9230	9230	9230	9230	0
131	20240502	162200	1291408640	9230	9230	9230	9230	0
132	20240502	162100	1291408640	9230	9230	9230	9230	0
133	20240502	162000	1291408640	9230	9230	9230	9230	0
134	20240502	161900	1291408640	9230	9230	9230	9230	0
135	20240502	161800	1291408640	9230	9230	9230	9230	0
136	20240502	161700	1291408640	9230	9230	9230	9230	0
137	20240502	161600	1291408640	9230	9230	9230	9230	0
138	20240502	161500	1291408640	9230	9230	9230	9230	0
139	20240502	161400	1291408640	9230	9230	9230	9230	0
140	20240502	161300	1291408640	9230	9230	9230	9230	0
141	20240502	161200	1291408640	9230	9230	9230	9230	0
142	20240502	161100	1291408640	9230	9230	9230	9230	0
143	20240502	161000	1291408640	9230	9230	9230	9230	0
144	20240502	160900	1291408640	9230	9230	9230	9230	0
145	20240502	160800	1291408640	9230	9230	9230	9230	0
146	20240502	160700	1291408640	9230	9230	9230	9230	0
147	20240502	160600	1291408640	9230	9230	9230	9230	0
148	20240502	160500	1291408640	9230	9230	9230	9230	0
149	20240502	160400	1291408640	9230	9230	9230	9230	0
150	20240502	160300	1291408640	9230	9230	9230	9230	0
151	20240502	160200	1291408640	9230	9230	9230	9230	0
152	20240502	160100	1291408640	9230	9230	9230	9230	3253
153	20240502	160000	1291408640	9230	9230	9230	9230	0
154	20240502	155900	1291408640	9230	9230	9230	9230	0
155	20240502	155800	1291408640	9230	9230	9230	9230	0
156	20240502	155700	1291408640	9230	9230	9230	9230	0
157	20240502	155600	1291408640	9230	9230	9230	9230	0
158	20240502	155500	1291408640	9230	9230	9230	9230	0
159	20240502	155400	1291408640	9230	9230	9230	9230	0
160	20240502	155300	1291408640	9230	9230	9230	9230	0
161	20240502	155200	1291408640	9230	9230	9230	9230	0
162	20240502	155100	1291408640	9230	9230	9230	9230	0
163	20240502	155000	1291408640	9230	9230	9230	9230	0
164	20240502	154900	1291408640	9230	9230	9230	9230	0
165	20240502	154800	1291408640	9230	9230	9230	9230	0
166	20240502	154700	1291408640	9230	9230	9230	9230	0
167	20240502	154600	1291408640	9230	9230	9230	9230	0
168	20240502	154500	1291408640	9230	9230	9230	9230	0
169	20240502	154400	1291408640	9230	9230	9230	9230	0
170	20240502	154300	1291408640	9230	9230	9230	9230	0
171	20240502	154200	1291408640	9230	9230	9230	9230	0
172	20240502	154100	1291408640	9230	9230	9230	9230	0
173	20240502	154000	1291408640	9230	9230	9230	9230	0
174	20240502	153900	1291408640	9230	9230	9230	9230	0
175	20240502	153800	1291408640	9230	9230	9230	9230	0
176	20240502	153700	1291408640	9230	9230	9230	9230	0
177	20240502	153600	1291408640	9230	9230	9230	9230	0
178	20240502	153500	1291408640	9230	9230	9230	9230	0
179	20240502	153400	1291408640	9230	9230	9230	9230	0
180	20240502	153300	1291408640	9230	9230	9230	9230	0
181	20240502	153200	1291408640	9230	9230	9230	9230	0
182	20240502	153100	1291408640	9230	9230	9230	9230	3253
183	20240502	153000	1291408640	9230	9230	9230	9230	3253
184	20240502	152900	1261383450	9230	9230	9230	9230	0
185	20240502	152800	1261383450	9230	9230	9230	9230	0
186	20240502	152700	1261383450	9230	9230	9230	9230	0
187	20240502	152600	1261383450	9230	9230	9230	9230	0
188	20240502	152500	1261383450	9230	9230	9230	9230	0
189	20240502	152400	1261383450	9230	9230	9230	9230	0
190	20240502	152300	1261383450	9230	9230	9230	9230	0
191	20240502	152200	1261383450	9230	9230	9230	9230	0
192	20240502	152100	1261383450	9230	9230	9230	9230	0
193	20240502	152000	1261383450	9230	9230	9230	9230	0
194	20240502	151900	1261383450	9230	9220	9230	9220	637
195	20240502	151800	1255507130	9220	9220	9220	9220	0
196	20240502	151700	1255507130	9220	9230	9230	9220	2
197	20240502	151600	1255488680	9230	9250	9250	9230	993
198	20240502	151500	1246315200	9250	9250	9250	9250	3
199	20240502	151400	1246287450	9240	9240	9240	9240	0
200	20240502	151300	1246287450	9240	9240	9240	9240	0
201	20240502	151200	1246287450	9240	9240	9240	9240	1
202	20240502	151100	1246278210	9260	9250	9260	9240	713
203	20240502	151000	1239683680	9260	9280	9280	9260	297
204	20240502	150900	1236931360	9260	9260	9260	9260	208
205	20240502	150800	1235005280	9260	9260	9260	9260	31
206	20240502	150700	1234718220	9260	9260	9260	9260	0
207	20240502	150600	1234718220	9260	9260	9260	9260	0
208	20240502	150500	1234718220	9260	9260	9260	9260	25
209	20240502	150400	1234486720	9260	9260	9260	9260	36
210	20240502	150300	1234153360	9260	9280	9280	9260	11
211	20240502	150200	1234051460	9280	9280	9280	9270	101
212	20240502	150100	1233114380	9260	9280	9280	9260	292
213	20240502	150000	1230410440	9270	9270	9270	9270	20
214	20240502	145900	1230225040	9270	9270	9270	9270	0
215	20240502	145800	1230225040	9270	9270	9270	9270	2001
216	20240502	145700	1211675770	9270	9270	9270	9270	1
217	20240502	145600	1211666500	9270	9270	9270	9270	0
218	20240502	145500	1211666500	9270	9270	9270	9270	0
219	20240502	145400	1211666500	9270	9270	9270	9270	3
220	20240502	145300	1211638690	9270	9270	9270	9270	0
221	20240502	145200	1211638690	9270	9270	9270	9270	0
222	20240502	145100	1211638690	9270	9270	9270	9270	38
223	20240502	145000	1211286430	9260	9260	9260	9260	0
224	20240502	144900	1211286430	9260	9260	9260	9260	479
225	20240502	144800	1206850890	9280	9280	9280	9280	1
226	20240502	144700	1206841610	9280	9280	9280	9280	0
227	20240502	144600	1206841610	9280	9280	9280	9280	0
228	20240502	144500	1206841610	9280	9280	9280	9280	0
229	20240502	144400	1206841610	9280	9280	9280	9280	1
230	20240502	144300	1206832330	9280	9280	9280	9280	0
231	20240502	144200	1206832330	9280	9280	9280	9280	346
232	20240502	144100	1203621450	9280	9280	9280	9280	0
233	20240502	144000	1203621450	9280	9280	9280	9280	0
234	20240502	143900	1203621450	9280	9280	9280	9280	0
235	20240502	143800	1203621450	9280	9280	9280	9280	0
236	20240502	143700	1203621450	9280	9280	9280	9280	0
237	20240502	143600	1203621450	9280	9250	9280	9250	2828
238	20240502	143500	1177402360	9250	9240	9250	9240	893
239	20240502	143400	1169142630	9230	9230	9230	9230	2
240	20240502	143300	1169124170	9230	9230	9230	9230	2
241	20240502	143200	1169105710	9230	9230	9230	9230	0
242	20240502	143100	1169105710	9230	9230	9230	9230	3
243	20240502	143000	1169078020	9230	9230	9230	9230	11
244	20240502	142900	1168976490	9230	9230	9230	9230	0
245	20240502	142800	1168976490	9230	9220	9230	9220	369
246	20240502	142700	1165572920	9190	9190	9190	9190	0
247	20240502	142600	1165572920	9190	9190	9190	9190	1
248	20240502	142500	1165563730	9190	9190	9190	9190	10
249	20240502	142400	1165471830	9210	9200	9210	9200	203
250	20240502	142300	1163602230	9200	9200	9200	9200	0
251	20240502	142200	1163602230	9200	9210	9210	9200	745
252	20240502	142100	1156748130	9210	9210	9210	9210	490
253	20240502	142000	1152235230	9220	9220	9220	9220	50
254	20240502	141900	1151774230	9220	9220	9220	9220	100
255	20240502	141800	1150852230	9240	9240	9240	9240	1
256	20240502	141700	1150842990	9210	9220	9220	9210	50
257	20240502	141600	1150382390	9210	9210	9210	9210	4
258	20240502	141500	1150345550	9220	9220	9220	9220	346
259	20240502	141400	1147155430	9230	9230	9230	9230	7
260	20240502	141300	1147090820	9230	9230	9230	9230	3
261	20240502	141200	1147063130	9220	9220	9220	9220	0
262	20240502	141100	1147063130	9220	9220	9220	9220	0
263	20240502	141000	1147063130	9220	9220	9220	9220	1
264	20240502	140900	1147053910	9220	9220	9220	9220	0
265	20240502	140800	1147053910	9220	9220	9220	9220	0
266	20240502	140700	1147053910	9220	9230	9230	9220	1001
267	20240502	140600	1137814690	9220	9220	9220	9220	12
268	20240502	140500	1137704050	9230	9230	9230	9230	0
269	20240502	140400	1137704050	9230	9230	9230	9230	0
270	20240502	140300	1137704050	9230	9230	9230	9230	1
271	20240502	140200	1137694820	9210	9210	9210	9210	0
272	20240502	140100	1137694820	9210	9210	9210	9210	10
273	20240502	140000	1137602720	9220	9220	9220	9220	0
274	20240502	135900	1137602720	9220	9220	9220	9220	0
275	20240502	135800	1137602720	9220	9220	9220	9220	0
276	20240502	135700	1137602720	9220	9220	9220	9220	0
277	20240502	135600	1137602720	9220	9220	9220	9220	151
278	20240502	135500	1136210500	9220	9220	9220	9220	0
279	20240502	135400	1136210500	9220	9220	9220	9220	50
280	20240502	135300	1135749500	9220	9220	9220	9220	50
281	20240502	135200	1135288500	9220	9220	9220	9220	50
282	20240502	135100	1134827500	9220	9220	9220	9220	6
283	20240502	135000	1134772180	9220	9220	9220	9220	12
284	20240502	134900	1134661540	9220	9220	9220	9220	30
285	20240502	134800	1134384940	9220	9220	9220	9220	0
286	20240502	134700	1134384940	9220	9200	9220	9200	260
287	20240502	134600	1131992920	9200	9190	9200	9190	18
288	20240502	134500	1131827490	9190	9190	9190	9190	583
289	20240502	134400	1126469720	9190	9190	9190	9190	0
290	20240502	134300	1126469720	9190	9190	9190	9190	472
291	20240502	134200	1122132040	9190	9200	9200	9190	310
292	20240502	134100	1119281040	9190	9190	9190	9190	1
293	20240502	134000	1119271850	9200	9200	9200	9190	825
294	20240502	133900	1111689850	9200	9200	9200	9200	254
295	20240502	133800	1109353050	9200	9200	9200	9200	0
296	20240502	133700	1109353050	9200	9200	9200	9200	1
297	20240502	133600	1109343850	9200	9200	9200	9200	30
298	20240502	133500	1109067850	9200	9220	9220	9200	71
299	20240502	133400	1108414630	9220	9220	9220	9220	101
300	20240502	133300	1107483410	9200	9200	9200	9200	0
301	20240502	133200	1107483410	9200	9200	9200	9200	0
302	20240502	133100	1107483410	9200	9200	9200	9200	1000
303	20240502	133000	1098283410	9200	9200	9200	9200	0
304	20240502	132900	1098283410	9200	9200	9200	9200	0
305	20240502	132800	1098283410	9200	9200	9200	9200	0
306	20240502	132700	1098283410	9200	9200	9200	9200	814
307	20240502	132600	1090794610	9200	9200	9200	9200	78
308	20240502	132500	1090077010	9220	9220	9220	9220	0
309	20240502	132400	1090077010	9220	9220	9220	9220	100
310	20240502	132300	1089155010	9220	9220	9220	9220	0
311	20240502	132200	1089155010	9220	9210	9220	9190	81
312	20240502	132100	1088410420	9210	9210	9210	9210	108
313	20240502	132000	1087415740	9210	9210	9210	9210	0
314	20240502	131900	1087415740	9210	9210	9210	9210	306
315	20240502	131800	1084597480	9210	9210	9210	9210	94
316	20240502	131700	1083731740	9200	9200	9200	9200	1027
317	20240502	131600	1074283340	9210	9210	9210	9210	0
318	20240502	131500	1074283340	9210	9210	9210	9210	100
319	20240502	131400	1073362340	9210	9210	9210	9210	0
320	20240502	131300	1073362340	9210	9210	9210	9210	282
321	20240502	131200	1070765120	9220	9220	9220	9220	0
322	20240502	131100	1070765120	9220	9220	9220	9220	2
323	20240502	131000	1070746680	9220	9220	9220	9220	0
324	20240502	130900	1070746680	9220	9220	9220	9220	0
325	20240502	130800	1070746680	9220	9220	9220	9220	600
326	20240502	130700	1065214680	9210	9210	9210	9210	0
327	20240502	130600	1065214680	9210	9210	9210	9210	0
328	20240502	130500	1065214680	9210	9210	9210	9210	0
329	20240502	130400	1065214680	9210	9210	9210	9210	80
330	20240502	130300	1064477880	9210	9220	9220	9210	351
331	20240502	130200	1061244160	9210	9210	9210	9210	191
332	20240502	130100	1059485050	9210	9230	9230	9210	1039
333	20240502	130000	1049910560	9250	9250	9250	9250	0
334	20240502	125900	1049910560	9250	9250	9250	9250	300
335	20240502	125800	1047135560	9260	9260	9260	9260	0
336	20240502	125700	1047135560	9260	9260	9260	9260	0
337	20240502	125600	1047135560	9260	9260	9260	9260	0
338	20240502	125500	1047135560	9260	9240	9260	9240	171
339	20240502	125400	1045554220	9240	9240	9240	9240	1
340	20240502	125300	1045544980	9240	9240	9240	9240	0
341	20240502	125200	1045544980	9240	9240	9240	9240	0
342	20240502	125100	1045544980	9240	9240	9240	9240	0
343	20240502	125000	1045544980	9240	9240	9240	9240	0
344	20240502	124900	1045544980	9240	9240	9240	9240	0
345	20240502	124800	1045544980	9240	9240	9240	9240	0
346	20240502	124700	1045544980	9240	9240	9240	9240	0
347	20240502	124600	1045544980	9240	9240	9240	9240	0
348	20240502	124500	1045544980	9240	9240	9240	9240	91
349	20240502	124400	1044704140	9240	9240	9240	9240	50
350	20240502	124300	1044242140	9240	9240	9240	9240	1
351	20240502	124200	1044232900	9220	9220	9220	9220	0
352	20240502	124100	1044232900	9220	9220	9220	9220	0
353	20240502	124000	1044232900	9220	9220	9220	9220	5
354	20240502	123900	1044186800	9220	9240	9240	9220	853
355	20240502	123800	1036316060	9250	9280	9280	9250	92
356	20240502	123700	1035465000	9270	9270	9270	9270	5
357	20240502	123600	1035418650	9280	9280	9280	9280	0
358	20240502	123500	1035418650	9280	9280	9280	9280	1
359	20240502	123400	1035409370	9280	9280	9280	9280	25
360	20240502	123300	1035177370	9280	9260	9280	9260	1915
361	20240502	123200	1017418990	9260	9260	9260	9260	1
362	20240502	123100	1017409730	9260	9260	9260	9260	0
363	20240502	123000	1017409730	9260	9260	9260	9260	58
364	20240502	122900	1016872650	9260	9260	9260	9260	0
365	20240502	122800	1016872650	9260	9270	9270	9260	489
366	20240502	122700	1012340170	9260	9260	9260	9260	0
367	20240502	122600	1012340170	9260	9260	9260	9260	5
368	20240502	122500	1012293870	9260	9260	9260	9260	20
369	20240502	122400	1012108670	9260	9260	9260	9260	0
370	20240502	122300	1012108670	9260	9260	9260	9260	3
371	20240502	122200	1012080890	9260	9260	9260	9260	0
372	20240502	122100	1012080890	9260	9260	9260	9260	17
373	20240502	122000	1011923470	9270	9270	9270	9270	1
374	20240502	121900	1011914200	9260	9260	9260	9260	0
375	20240502	121800	1011914200	9260	9260	9260	9260	118
376	20240502	121700	1010821520	9240	9240	9240	9240	0
377	20240502	121600	1010821520	9240	9240	9240	9240	0
378	20240502	121500	1010821520	9240	9240	9240	9240	0
379	20240502	121400	1010821520	9240	9240	9240	9240	55
380	20240502	121300	1010313320	9240	9240	9240	9240	0
381	20240502	121200	1010313320	9240	9240	9240	9240	0
382	20240502	121100	1010313320	9240	9240	9240	9240	0
383	20240502	121000	1010313320	9240	9240	9240	9240	0
384	20240502	120900	1010313320	9240	9240	9240	9240	0
385	20240502	120800	1010313320	9240	9240	9240	9240	17
386	20240502	120700	1010156240	9240	9240	9240	9240	50
387	20240502	120600	1009694240	9230	9230	9230	9230	1
388	20240502	120500	1009685010	9230	9230	9230	9230	337
389	20240502	120400	1006574500	9240	9240	9240	9240	0
390	20240502	120300	1006574500	9240	9240	9240	9240	0
391	20240502	120200	1006574500	9240	9240	9240	9240	10
392	20240502	120100	1006482100	9240	9240	9240	9240	105
393	20240502	120000	1005511900	9230	9230	9230	9230	0
394	20240502	115900	1005511900	9230	9230	9230	9230	0
395	20240502	115800	1005511900	9230	9230	9230	9230	3
396	20240502	115700	1005484210	9230	9230	9230	9230	7
397	20240502	115600	1005419600	9230	9230	9230	9230	0
398	20240502	115500	1005419600	9230	9230	9230	9230	0
399	20240502	115400	1005419600	9230	9210	9230	9210	202
400	20240502	115300	1003556720	9220	9220	9220	9220	1
401	20240502	115200	1003547500	9210	9210	9210	9210	10
402	20240502	115100	1003455400	9210	9210	9210	9210	0
403	20240502	115000	1003455400	9210	9210	9210	9210	0
404	20240502	114900	1003455400	9210	9210	9210	9210	0
405	20240502	114800	1003455400	9210	9210	9210	9210	100
406	20240502	114700	1002534400	9220	9220	9220	9220	0
407	20240502	114600	1002534400	9220	9220	9220	9220	1
408	20240502	114500	1002525180	9210	9210	9210	9210	0
409	20240502	114400	1002525180	9210	9210	9210	9210	0
410	20240502	114300	1002525180	9210	9210	9210	9210	0
411	20240502	114200	1002525180	9210	9210	9210	9210	0
412	20240502	114100	1002525180	9210	9210	9210	9210	0
413	20240502	114000	1002525180	9210	9210	9210	9210	0
414	20240502	113900	1002525180	9210	9220	9220	9210	100
415	20240502	113800	1001604080	9230	9230	9230	9230	0
416	20240502	113700	1001604080	9230	9230	9230	9230	200
417	20240502	113600	999758080	9240	9240	9240	9240	0
418	20240502	113500	999758080	9240	9240	9240	9240	0
419	20240502	113400	999758080	9240	9240	9240	9240	1
420	20240502	113300	999748840	9210	9240	9240	9210	710
421	20240502	113200	993209710	9240	9240	9240	9240	0
422	20240502	113100	993209710	9240	9240	9240	9240	0
423	20240502	113000	993209710	9240	9240	9240	9240	0
424	20240502	112900	993209710	9240	9230	9240	9210	3034
425	20240502	112800	965236210	9250	9250	9250	9240	224
426	20240502	112700	963166430	9240	9240	9240	9240	200
427	20240502	112600	961318430	9240	9270	9270	9240	2788
428	20240502	112500	935525100	9270	9270	9270	9270	0
429	20240502	112400	935525100	9270	9270	9270	9270	100
430	20240502	112300	934598100	9260	9260	9260	9260	1
431	20240502	112200	934588840	9280	9280	9280	9280	1
432	20240502	112100	934579560	9280	9280	9280	9280	0
433	20240502	112000	934579560	9280	9240	9280	9240	599
434	20240502	111900	929044750	9200	9200	9200	9200	0
435	20240502	111800	929044750	9200	9200	9200	9200	0
436	20240502	111700	929044750	9200	9230	9230	9200	702
437	20240502	111600	922565500	9230	9220	9230	9220	1389
438	20240502	111500	909755040	9200	9200	9200	9200	0
439	20240502	111400	909755040	9200	9200	9200	9200	1
440	20240502	111300	909745840	9200	9210	9210	9200	940
441	20240502	111200	901090670	9230	9230	9230	9230	100
442	20240502	111100	900167670	9240	9240	9240	9240	0
443	20240502	111000	900167670	9240	9240	9240	9240	1
444	20240502	110900	900158430	9240	9240	9240	9240	0
445	20240502	110800	900158430	9240	9240	9240	9240	145
446	20240502	110700	898818630	9240	9240	9240	9240	52
447	20240502	110600	898338150	9230	9230	9240	9190	5063
448	20240502	110500	851702280	9270	9240	9270	9240	4
449	20240502	110400	851665280	9270	9270	9270	9270	0
450	20240502	110300	851665280	9270	9270	9270	9270	20
451	20240502	110200	851479880	9270	9250	9280	9230	533
452	20240502	110100	846560020	9250	9290	9290	9240	394
453	20240502	110000	842918440	9250	9250	9250	9250	0
454	20240502	105900	842918440	9250	9290	9290	9250	41
455	20240502	105800	842537790	9290	9290	9290	9290	8
456	20240502	105700	842463470	9290	9290	9290	9280	112
457	20240502	105600	841423500	9290	9290	9290	9290	0
458	20240502	105500	841423500	9290	9290	9290	9290	0
459	20240502	105400	841423500	9290	9310	9310	9220	10990
460	20240502	105300	739797430	9310	9310	9310	9310	0
461	20240502	105200	739797430	9310	9310	9310	9310	0
462	20240502	105100	739797430	9310	9340	9340	9310	318
463	20240502	105000	736833960	9340	9340	9350	9330	237
464	20240502	104900	734621330	9340	9340	9340	9340	142
465	20240502	104800	733295050	9330	9350	9350	9330	319
466	20240502	104700	730315590	9350	9350	9350	9340	665
467	20240502	104600	724097890	9360	9350	9360	9350	146
468	20240502	104500	722731830	9360	9350	9360	9350	519
469	20240502	104400	717877300	9350	9340	9350	9340	468
470	20240502	104300	713501610	9350	9350	9350	9350	246
471	20240502	104200	711201510	9340	9350	9350	9340	150
472	20240502	104100	709799330	9350	9350	9350	9330	741
473	20240502	104000	702871990	9350	9340	9350	9340	673
474	20240502	103900	696585830	9340	9330	9340	9330	116
475	20240502	103800	695502740	9340	9340	9340	9330	711
476	20240502	103700	688866330	9330	9330	9340	9330	230
477	20240502	103600	686719960	9330	9330	9330	9330	140
478	20240502	103500	685413760	9330	9320	9330	9320	148
479	20240502	103400	684033900	9310	9310	9320	9310	253
480	20240502	103300	681677160	9320	9320	9330	9320	1109
481	20240502	103200	671341110	9310	9310	9310	9310	518
482	20240502	103100	666518530	9310	9310	9310	9310	58
483	20240502	103000	665978550	9280	9280	9300	9280	2665
484	20240502	102900	641210910	9280	9290	9290	9280	180
485	20240502	102800	639539760	9290	9300	9300	9290	184
486	20240502	102700	637830230	9300	9300	9300	9300	131
487	20240502	102600	636611930	9300	9300	9300	9290	107
488	20240502	102500	635616860	9300	9290	9300	9290	172
489	20240502	102400	634018020	9290	9270	9290	9270	85
490	20240502	102300	633229130	9270	9270	9270	9270	144
491	20240502	102200	631894250	9270	9270	9270	9270	627
492	20240502	102100	626081960	9280	9280	9280	9270	355
493	20240502	102000	622789400	9280	9280	9280	9280	46
494	20240502	101900	622362520	9280	9270	9280	9270	51
495	20240502	101800	621889260	9290	9290	9290	9290	0
496	20240502	101700	621889260	9290	9290	9290	9290	14
497	20240502	101600	621759200	9280	9280	9280	9280	1
498	20240502	101500	621749920	9250	9250	9250	9250	0
499	20240502	101400	621749920	9250	9250	9250	9250	0
500	20240502	101300	621749920	9250	9290	9300	9250	2745
501	20240502	101200	596241560	9280	9240	9280	9240	714
502	20240502	101100	589626570	9240	9240	9240	9240	20
503	20240502	101000	589441770	9240	9240	9240	9240	108
504	20240502	100900	588443850	9240	9260	9270	9240	1550
505	20240502	100800	574086770	9260	9250	9260	9220	982
506	20240502	100700	565019290	9240	9230	9240	9230	356
507	20240502	100600	561731150	9230	9230	9230	9230	2
508	20240502	100500	561712690	9220	9210	9220	9200	2966
509	20240502	100400	534401380	9210	9220	9220	9210	1001
510	20240502	100300	525182160	9220	9220	9220	9220	0
511	20240502	100200	525182160	9220	9220	9220	9220	235
512	20240502	100100	523015460	9220	9220	9220	9220	4
513	20240502	100000	522978580	9230	9240	9240	9230	2
514	20240502	095900	522960110	9230	9230	9230	9230	0
515	20240502	095800	522960110	9230	9230	9230	9230	173
516	20240502	095700	521363320	9240	9240	9240	9240	2
517	20240502	095600	521344840	9240	9230	9240	9230	60
518	20240502	095500	520791010	9230	9230	9230	9230	0
519	20240502	095400	520791010	9230	9230	9230	9230	300
520	20240502	095300	518022010	9230	9230	9230	9230	98
521	20240502	095200	517117470	9210	9210	9210	9210	75
522	20240502	095100	516426720	9230	9210	9230	9210	141
523	20240502	095000	515128090	9200	9200	9200	9200	0
524	20240502	094900	515128090	9200	9200	9200	9200	240
525	20240502	094800	512920090	9200	9200	9200	9200	0
526	20240502	094700	512920090	9200	9200	9200	9200	480
527	20240502	094600	508504090	9200	9200	9200	9200	3862
528	20240502	094500	472973690	9200	9190	9200	9190	985
529	20240502	094400	463911790	9200	9180	9200	9180	491
530	20240502	094300	459395550	9190	9190	9190	9190	0
531	20240502	094200	459395550	9190	9180	9200	9180	301
532	20240502	094100	456626540	9190	9200	9200	9190	220
533	20240502	094000	454604550	9200	9200	9200	9200	0
534	20240502	093900	454604550	9200	9200	9200	9200	0
535	20240502	093800	454604550	9200	9200	9200	9200	5
536	20240502	093700	454558550	9170	9200	9200	9170	20
537	20240502	093600	454374850	9200	9200	9200	9200	1160
538	20240502	093500	443702850	9190	9200	9200	9180	1170
539	20240502	093400	432939650	9160	9160	9160	9160	0
540	20240502	093300	432939650	9160	9180	9200	9160	512
541	20240502	093200	428230950	9200	9200	9200	9200	321
542	20240502	093100	425277750	9140	9110	9140	9110	995
543	20240502	093000	416190160	9100	9110	9120	9100	1260
544	20240502	092900	404717920	9110	9110	9110	9110	12
545	20240502	092800	404608600	9090	9100	9110	9090	7163
546	20240502	092700	339426490	9100	9120	9120	9100	5357
547	20240502	092600	290632360	9120	9140	9140	9120	2366
548	20240502	092500	269016710	9140	9150	9150	9140	208
549	20240502	092400	267115510	9140	9170	9170	9140	3296
550	20240502	092300	236945420	9160	9180	9190	9160	1491
551	20240502	092200	223270910	9190	9200	9200	9190	907
552	20240502	092100	214930280	9200	9190	9200	9190	235
553	20240502	092000	212770030	9200	9200	9200	9200	681
554	20240502	091900	206504830	9230	9220	9230	9200	1715
555	20240502	091800	190677540	9200	9210	9210	9200	82
556	20240502	091700	189922640	9220	9180	9220	9180	514
557	20240502	091600	185204080	9180	9180	9180	9180	204
558	20240502	091500	183331360	9220	9220	9220	9220	612
559	20240502	091400	177688720	9220	9220	9220	9220	2
560	20240502	091300	177670280	9180	9190	9220	9180	1372
561	20240502	091200	165070130	9190	9220	9220	9190	915
562	20240502	091100	156648140	9220	9220	9220	9220	103
563	20240502	091000	155698480	9220	9210	9220	9210	110
564	20240502	090900	154684290	9220	9220	9220	9220	1
565	20240502	090800	154675070	9220	9190	9220	9170	1364
566	20240502	090700	142128230	9190	9230	9230	9190	616
567	20240502	090600	136464730	9230	9220	9230	9220	31
568	20240502	090500	136178770	9240	9220	9240	9200	5508
569	20240502	090400	85496170	9200	9270	9280	9200	504
570	20240502	090300	80851280	9250	9220	9280	9200	1749
571	20240502	090200	64743010	9210	9320	9320	9210	804
572	20240502	090100	57330450	9320	9290	9320	9290	2277
573	20240502	090000	36124980	9300	9300	9300	9230	3904