KissMeData/002900/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	183800	523965085	4655	4655	4655	4655	2062
3	20240517	183700	523965085	4655	4655	4655	4655	0
4	20240517	183600	523965085	4655	4655	4655	4655	0
5	20240517	183500	523965085	4655	4655	4655	4655	0
6	20240517	183400	523965085	4655	4655	4655	4655	0
7	20240517	183300	523965085	4655	4655	4655	4655	0
8	20240517	183200	523965085	4655	4655	4655	4655	0
9	20240517	183100	523965085	4655	4655	4655	4655	0
10	20240517	183000	523965085	4655	4655	4655	4655	0
11	20240517	182900	523965085	4655	4655	4655	4655	0
12	20240517	182800	523965085	4655	4655	4655	4655	0
13	20240517	182700	523965085	4655	4655	4655	4655	0
14	20240517	182600	523965085	4655	4655	4655	4655	0
15	20240517	182500	523965085	4655	4655	4655	4655	0
16	20240517	182400	523965085	4655	4655	4655	4655	0
17	20240517	182300	523965085	4655	4655	4655	4655	0
18	20240517	182200	523965085	4655	4655	4655	4655	0
19	20240517	182100	523965085	4655	4655	4655	4655	0
20	20240517	182000	523965085	4655	4655	4655	4655	0
21	20240517	181900	523965085	4655	4655	4655	4655	0
22	20240517	181800	523965085	4655	4655	4655	4655	0
23	20240517	181700	523965085	4655	4655	4655	4655	0
24	20240517	181600	523965085	4655	4655	4655	4655	0
25	20240517	181500	523965085	4655	4655	4655	4655	0
26	20240517	181400	523965085	4655	4655	4655	4655	0
27	20240517	181300	523965085	4655	4655	4655	4655	0
28	20240517	181200	523965085	4655	4655	4655	4655	0
29	20240517	181100	523965085	4655	4655	4655	4655	0
30	20240517	181000	523965085	4655	4655	4655	4655	0
31	20240517	180900	523965085	4655	4655	4655	4655	0
32	20240517	180800	523965085	4655	4655	4655	4655	2062
33	20240517	180700	523965085	4655	4655	4655	4655	0
34	20240517	180600	523965085	4655	4655	4655	4655	0
35	20240517	180500	523965085	4655	4655	4655	4655	0
36	20240517	180400	523965085	4655	4655	4655	4655	0
37	20240517	180300	523965085	4655	4655	4655	4655	0
38	20240517	180200	523965085	4655	4655	4655	4655	0
39	20240517	180100	523965085	4655	4655	4655	4655	0
40	20240517	180000	523965085	4655	4655	4655	4655	0
41	20240517	175900	523965085	4655	4655	4655	4655	0
42	20240517	175800	523965085	4655	4655	4655	4655	0
43	20240517	175700	523965085	4655	4655	4655	4655	0
44	20240517	175600	523965085	4655	4655	4655	4655	0
45	20240517	175500	523965085	4655	4655	4655	4655	0
46	20240517	175400	523965085	4655	4655	4655	4655	0
47	20240517	175300	523965085	4655	4655	4655	4655	0
48	20240517	175200	523965085	4655	4655	4655	4655	0
49	20240517	175100	523965085	4655	4655	4655	4655	0
50	20240517	175000	523965085	4655	4655	4655	4655	0
51	20240517	174900	523965085	4655	4655	4655	4655	0
52	20240517	174800	523965085	4655	4655	4655	4655	0
53	20240517	174700	523965085	4655	4655	4655	4655	0
54	20240517	174600	523965085	4655	4655	4655	4655	0
55	20240517	174500	523965085	4655	4655	4655	4655	0
56	20240517	174400	523965085	4655	4655	4655	4655	0
57	20240517	174300	523965085	4655	4655	4655	4655	0
58	20240517	174200	523965085	4655	4655	4655	4655	0
59	20240517	174100	523965085	4655	4655	4655	4655	0
60	20240517	174000	523965085	4655	4655	4655	4655	0
61	20240517	173900	523965085	4655	4655	4655	4655	0
62	20240517	173800	523965085	4655	4655	4655	4655	2062
63	20240517	173700	523965085	4655	4655	4655	4655	0
64	20240517	173600	523965085	4655	4655	4655	4655	0
65	20240517	173500	523965085	4655	4655	4655	4655	0
66	20240517	173400	523965085	4655	4655	4655	4655	0
67	20240517	173300	523965085	4655	4655	4655	4655	0
68	20240517	173200	523965085	4655	4655	4655	4655	0
69	20240517	173100	523965085	4655	4655	4655	4655	0
70	20240517	173000	523965085	4655	4655	4655	4655	0
71	20240517	172900	523965085	4655	4655	4655	4655	0
72	20240517	172800	523965085	4655	4655	4655	4655	0
73	20240517	172700	523965085	4655	4655	4655	4655	0
74	20240517	172600	523965085	4655	4655	4655	4655	0
75	20240517	172500	523965085	4655	4655	4655	4655	0
76	20240517	172400	523965085	4655	4655	4655	4655	0
77	20240517	172300	523965085	4655	4655	4655	4655	0
78	20240517	172200	523965085	4655	4655	4655	4655	0
79	20240517	172100	523965085	4655	4655	4655	4655	0
80	20240517	172000	523965085	4655	4655	4655	4655	0
81	20240517	171900	523965085	4655	4655	4655	4655	0
82	20240517	171800	523965085	4655	4655	4655	4655	0
83	20240517	171700	523965085	4655	4655	4655	4655	0
84	20240517	171600	523965085	4655	4655	4655	4655	0
85	20240517	171500	523965085	4655	4655	4655	4655	0
86	20240517	171400	523965085	4655	4655	4655	4655	0
87	20240517	171300	523965085	4655	4655	4655	4655	0
88	20240517	171200	523965085	4655	4655	4655	4655	0
89	20240517	171100	523965085	4655	4655	4655	4655	0
90	20240517	171000	523965085	4655	4655	4655	4655	0
91	20240517	170900	523965085	4655	4655	4655	4655	0
92	20240517	170800	523965085	4655	4655	4655	4655	2062
93	20240517	170700	523965085	4655	4655	4655	4655	0
94	20240517	170600	523965085	4655	4655	4655	4655	0
95	20240517	170500	523965085	4655	4655	4655	4655	0
96	20240517	170400	523965085	4655	4655	4655	4655	0
97	20240517	170300	523965085	4655	4655	4655	4655	0
98	20240517	170200	523965085	4655	4655	4655	4655	0
99	20240517	170100	523965085	4655	4655	4655	4655	0
100	20240517	170000	523965085	4655	4655	4655	4655	0
101	20240517	165900	523965085	4655	4655	4655	4655	0
102	20240517	165800	523965085	4655	4655	4655	4655	0
103	20240517	165700	523965085	4655	4655	4655	4655	0
104	20240517	165600	523965085	4655	4655	4655	4655	0
105	20240517	165500	523965085	4655	4655	4655	4655	0
106	20240517	165400	523965085	4655	4655	4655	4655	0
107	20240517	165300	523965085	4655	4655	4655	4655	0
108	20240517	165200	523965085	4655	4655	4655	4655	0
109	20240517	165100	523965085	4655	4655	4655	4655	0
110	20240517	165000	523965085	4655	4655	4655	4655	0
111	20240517	164900	523965085	4655	4655	4655	4655	0
112	20240517	164800	523965085	4655	4655	4655	4655	0
113	20240517	164700	523965085	4655	4655	4655	4655	0
114	20240517	164600	523965085	4655	4655	4655	4655	0
115	20240517	164500	523965085	4655	4655	4655	4655	0
116	20240517	164400	523965085	4655	4655	4655	4655	0
117	20240517	164300	523965085	4655	4655	4655	4655	0
118	20240517	164200	523965085	4655	4655	4655	4655	0
119	20240517	164100	523965085	4655	4655	4655	4655	0
120	20240517	164000	523965085	4655	4655	4655	4655	0
121	20240517	163900	523965085	4655	4655	4655	4655	0
122	20240517	163800	523965085	4655	4655	4655	4655	2062
123	20240517	163700	523965085	4655	4655	4655	4655	0
124	20240517	163600	523965085	4655	4655	4655	4655	0
125	20240517	163500	523965085	4655	4655	4655	4655	0
126	20240517	163400	523965085	4655	4655	4655	4655	0
127	20240517	163300	523965085	4655	4655	4655	4655	0
128	20240517	163200	523965085	4655	4655	4655	4655	0
129	20240517	163100	523965085	4655	4655	4655	4655	0
130	20240517	163000	523965085	4655	4655	4655	4655	0
131	20240517	162900	523965085	4655	4655	4655	4655	0
132	20240517	162800	523965085	4655	4655	4655	4655	0
133	20240517	162700	523965085	4655	4655	4655	4655	0
134	20240517	162600	523965085	4655	4655	4655	4655	0
135	20240517	162500	523965085	4655	4655	4655	4655	0
136	20240517	162400	523965085	4655	4655	4655	4655	0
137	20240517	162300	523965085	4655	4655	4655	4655	0
138	20240517	162200	523965085	4655	4655	4655	4655	0
139	20240517	162100	523965085	4655	4655	4655	4655	0
140	20240517	162000	523965085	4655	4655	4655	4655	0
141	20240517	161900	523965085	4655	4655	4655	4655	0
142	20240517	161800	523965085	4655	4655	4655	4655	0
143	20240517	161700	523965085	4655	4655	4655	4655	0
144	20240517	161600	523965085	4655	4655	4655	4655	0
145	20240517	161500	523965085	4655	4655	4655	4655	0
146	20240517	161400	523965085	4655	4655	4655	4655	0
147	20240517	161300	523965085	4655	4655	4655	4655	0
148	20240517	161200	523965085	4655	4655	4655	4655	0
149	20240517	161100	523965085	4655	4655	4655	4655	0
150	20240517	161000	523965085	4655	4655	4655	4655	0
151	20240517	160900	523965085	4655	4655	4655	4655	0
152	20240517	160800	523965085	4655	4655	4655	4655	2062
153	20240517	160700	523965085	4655	4655	4655	4655	0
154	20240517	160600	523965085	4655	4655	4655	4655	0
155	20240517	160500	523965085	4655	4655	4655	4655	0
156	20240517	160400	523965085	4655	4655	4655	4655	0
157	20240517	160300	523965085	4655	4655	4655	4655	0
158	20240517	160200	523965085	4655	4655	4655	4655	0
159	20240517	160100	523965085	4655	4655	4655	4655	0
160	20240517	160000	523965085	4655	4655	4655	4655	0
161	20240517	155900	523965085	4655	4655	4655	4655	0
162	20240517	155800	523965085	4655	4655	4655	4655	0
163	20240517	155700	523965085	4655	4655	4655	4655	0
164	20240517	155600	523965085	4655	4655	4655	4655	0
165	20240517	155500	523965085	4655	4655	4655	4655	0
166	20240517	155400	523965085	4655	4655	4655	4655	0
167	20240517	155300	523965085	4655	4655	4655	4655	0
168	20240517	155200	523965085	4655	4655	4655	4655	0
169	20240517	155100	523965085	4655	4655	4655	4655	0
170	20240517	155000	523965085	4655	4655	4655	4655	0
171	20240517	154900	523965085	4655	4655	4655	4655	0
172	20240517	154800	523965085	4655	4655	4655	4655	0
173	20240517	154700	523965085	4655	4655	4655	4655	0
174	20240517	154600	523965085	4655	4655	4655	4655	0
175	20240517	154500	523965085	4655	4655	4655	4655	0
176	20240517	154400	523965085	4655	4655	4655	4655	0
177	20240517	154300	523965085	4655	4655	4655	4655	0
178	20240517	154200	523965085	4655	4655	4655	4655	0
179	20240517	154100	523965085	4655	4655	4655	4655	0
180	20240517	154000	523965085	4655	4655	4655	4655	0
181	20240517	153900	523965085	4655	4655	4655	4655	0
182	20240517	153800	523965085	4655	4655	4655	4655	2062
183	20240517	153700	523965085	4655	4655	4655	4655	0
184	20240517	153600	523965085	4655	4655	4655	4655	0
185	20240517	153500	523965085	4655	4655	4655	4655	0
186	20240517	153400	523965085	4655	4655	4655	4655	0
187	20240517	153300	523965085	4655	4655	4655	4655	0
188	20240517	153200	523965085	4655	4655	4655	4655	0
189	20240517	153100	523965085	4655	4655	4655	4655	0
190	20240517	153000	523965085	4655	4655	4655	4655	2062
191	20240517	152900	514366475	4645	4645	4645	4645	0
192	20240517	152800	514366475	4645	4645	4645	4645	0
193	20240517	152700	514366475	4645	4645	4645	4645	0
194	20240517	152600	514366475	4645	4645	4645	4645	0
195	20240517	152500	514366475	4645	4645	4645	4645	0
196	20240517	152400	514366475	4645	4645	4645	4645	0
197	20240517	152300	514366475	4645	4645	4645	4645	0
198	20240517	152200	514366475	4645	4645	4645	4645	0
199	20240517	152100	514366475	4645	4645	4645	4645	0
200	20240517	152000	514366475	4645	4645	4645	4645	0
201	20240517	151900	514366475	4645	4645	4645	4645	4
202	20240517	151800	514347895	4645	4645	4645	4645	239
203	20240517	151700	513237740	4645	4635	4645	4635	170
204	20240517	151600	512449770	4645	4640	4645	4635	175
205	20240517	151500	511638580	4645	4640	4645	4635	170
206	20240517	151400	510850610	4635	4635	4645	4635	355
207	20240517	151300	509204975	4640	4635	4645	4635	442
208	20240517	151200	507154925	4645	4645	4645	4635	179
209	20240517	151100	506325135	4635	4635	4650	4635	386
210	20240517	151000	504536000	4650	4645	4650	4635	974
211	20240517	150900	500017440	4635	4645	4645	4635	168
212	20240517	150800	499238750	4635	4645	4645	4635	4371
213	20240517	150700	478953145	4645	4640	4645	4640	203
214	20240517	150600	478011045	4645	4645	4645	4640	209
215	20240517	150500	477041075	4645	4645	4645	4645	1063
216	20240517	150400	472103440	4645	4650	4650	4645	352
217	20240517	150300	470468280	4645	4645	4650	4645	538
218	20240517	150200	467968255	4645	4645	4645	4645	167
219	20240517	150100	467192540	4645	4650	4650	4645	237
220	20240517	150000	466091450	4645	4645	4650	4645	335
221	20240517	145900	464535370	4650	4645	4650	4645	168
222	20240517	145800	463755005	4645	4650	4650	4645	169
223	20240517	145700	462969995	4645	4645	4650	4645	501
224	20240517	145600	460642845	4645	4645	4645	4645	167
225	20240517	145500	459867130	4645	4650	4650	4645	178
226	20240517	145400	459040265	4645	4645	4650	4645	455
227	20240517	145300	456926685	4650	4645	4650	4645	219
228	20240517	145200	455909420	4645	4645	4645	4645	335
229	20240517	145100	454353345	4645	4645	4645	4645	367
230	20240517	145000	452648630	4645	4645	4645	4645	167
231	20240517	144900	451872915	4650	4645	4650	4645	1345
232	20240517	144800	445620335	4645	4645	4645	4645	167
233	20240517	144700	444844620	4645	4650	4650	4645	168
234	20240517	144600	444064255	4645	4645	4645	4645	335
235	20240517	144500	442508180	4650	4645	4650	4645	168
236	20240517	144400	441727815	4645	4650	4650	4645	180
237	20240517	144300	440891655	4645	4650	4650	4645	355
238	20240517	144200	439242580	4650	4650	4650	4645	171
239	20240517	144100	438448275	4645	4650	4650	4645	177
240	20240517	144000	437626060	4645	4650	4650	4645	173
241	20240517	143900	436822450	4650	4650	4650	4650	70
242	20240517	143800	436496950	4645	4650	4650	4645	181
243	20240517	143700	435656005	4650	4650	4650	4650	84
244	20240517	143600	435265405	4650	4650	4650	4650	18
245	20240517	143500	435181705	4650	4650	4650	4650	10
246	20240517	143400	435135205	4650	4650	4650	4650	107
247	20240517	143300	434637655	4650	4650	4650	4650	5
248	20240517	143200	434614405	4650	4650	4650	4650	44
249	20240517	143100	434409805	4650	4650	4650	4650	0
250	20240517	143000	434409805	4650	4650	4650	4650	20
251	20240517	142900	434316805	4650	4650	4650	4650	1
252	20240517	142800	434312155	4645	4645	4645	4645	350
253	20240517	142700	432686405	4650	4645	4650	4645	8
254	20240517	142600	432649220	4645	4645	4645	4645	769
255	20240517	142500	429077215	4650	4650	4650	4650	44
256	20240517	142400	428872615	4650	4650	4650	4650	5
257	20240517	142300	428849365	4650	4650	4650	4650	20
258	20240517	142200	428756365	4650	4650	4650	4650	0
259	20240517	142100	428756365	4650	4650	4650	4650	500
260	20240517	142000	426431365	4650	4650	4650	4650	12
261	20240517	141900	426375565	4650	4650	4650	4650	0
262	20240517	141800	426375565	4650	4650	4650	4650	1
263	20240517	141700	426370915	4645	4645	4650	4645	15
264	20240517	141600	426301235	4645	4645	4650	4645	23
265	20240517	141500	426194395	4645	4650	4650	4645	22
266	20240517	141400	426092200	4650	4650	4650	4650	0
267	20240517	141300	426092200	4650	4650	4650	4650	991
268	20240517	141200	421484050	4655	4655	4655	4655	2
269	20240517	141100	421474740	4650	4650	4650	4650	283
270	20240517	141000	420158790	4650	4650	4655	4650	714
271	20240517	140900	416838680	4655	4650	4655	4650	3
272	20240517	140800	416824725	4655	4655	4655	4655	10
273	20240517	140700	416778175	4655	4655	4655	4655	0
274	20240517	140600	416778175	4655	4655	4655	4655	20
275	20240517	140500	416685075	4655	4655	4655	4655	416
276	20240517	140400	414748595	4655	4655	4655	4655	22
277	20240517	140300	414646185	4655	4655	4655	4655	0
278	20240517	140200	414646185	4655	4655	4655	4650	164
279	20240517	140100	413883385	4655	4655	4655	4655	1
280	20240517	140000	413878730	4650	4650	4650	4650	50
281	20240517	135900	413646230	4655	4655	4655	4650	5
282	20240517	135800	413622970	4655	4655	4655	4655	10
283	20240517	135700	413576420	4655	4655	4655	4655	1
284	20240517	135600	413571765	4655	4655	4655	4655	10
285	20240517	135500	413525215	4655	4655	4655	4655	0
286	20240517	135400	413525215	4655	4655	4655	4655	0
287	20240517	135300	413525215	4655	4655	4655	4655	37
288	20240517	135200	413352980	4655	4655	4655	4655	10
289	20240517	135100	413306430	4655	4655	4655	4655	0
290	20240517	135000	413306430	4655	4655	4655	4655	100
291	20240517	134900	412840930	4650	4650	4650	4650	0
292	20240517	134800	412840930	4650	4650	4650	4650	3
293	20240517	134700	412826980	4655	4655	4655	4655	4
294	20240517	134600	412808360	4650	4650	4650	4650	3
295	20240517	134500	412794410	4655	4655	4655	4655	7
296	20240517	134400	412761825	4655	4655	4655	4655	640
297	20240517	134300	409782625	4650	4655	4655	4650	16
298	20240517	134200	409708195	4655	4655	4655	4655	0
299	20240517	134100	409708195	4655	4655	4655	4655	100
300	20240517	134000	409242695	4655	4655	4655	4655	28
301	20240517	133900	409112355	4655	4655	4655	4655	39
302	20240517	133800	408930810	4655	4655	4655	4655	5
303	20240517	133700	408907535	4655	4655	4655	4650	40
304	20240517	133600	408721370	4655	4660	4660	4655	115
305	20240517	133500	408186035	4660	4660	4660	4660	3
306	20240517	133400	408172055	4665	4660	4665	4660	4
307	20240517	133300	408153410	4660	4660	4660	4660	10
308	20240517	133200	408106810	4660	4660	4660	4660	780
309	20240517	133100	404472010	4660	4650	4660	4650	160
310	20240517	133000	403727175	4655	4655	4655	4655	103
311	20240517	132900	403247710	4655	4655	4655	4655	100
312	20240517	132800	402782210	4655	4655	4655	4655	52
313	20240517	132700	402540150	4655	4650	4655	4650	510
314	20240517	132600	400166105	4655	4655	4655	4655	11
315	20240517	132500	400114900	4650	4645	4650	4645	1357
316	20240517	132400	393804955	4645	4645	4645	4645	1181
317	20240517	132300	388319210	4645	4645	4645	4645	338
318	20240517	132200	386749200	4645	4645	4645	4645	300
319	20240517	132100	385355700	4645	4645	4645	4645	0
320	20240517	132000	385355700	4645	4645	4645	4645	2
321	20240517	131900	385346410	4640	4640	4640	4640	0
322	20240517	131800	385346410	4640	4645	4645	4640	8
323	20240517	131700	385309265	4645	4645	4645	4645	0
324	20240517	131600	385309265	4645	4645	4645	4645	1
325	20240517	131500	385304620	4640	4640	4640	4640	4
326	20240517	131400	385286060	4645	4645	4645	4645	3
327	20240517	131300	385272125	4645	4645	4645	4645	9
328	20240517	131200	385230320	4645	4645	4645	4645	11
329	20240517	131100	385179225	4645	4645	4645	4645	3
330	20240517	131000	385165290	4640	4640	4640	4640	0
331	20240517	130900	385165290	4640	4640	4640	4640	4
332	20240517	130800	385146730	4645	4645	4645	4645	0
333	20240517	130700	385146730	4645	4645	4645	4645	0
334	20240517	130600	385146730	4645	4645	4645	4645	0
335	20240517	130500	385146730	4645	4645	4645	4645	1
336	20240517	130400	385142085	4645	4645	4645	4645	0
337	20240517	130300	385142085	4645	4645	4645	4645	1
338	20240517	130200	385137440	4640	4640	4640	4640	0
339	20240517	130100	385137440	4640	4640	4640	4640	200
340	20240517	130000	384209440	4645	4645	4645	4645	107
341	20240517	125900	383712425	4645	4645	4645	4645	1
342	20240517	125800	383707780	4645	4645	4645	4645	2
343	20240517	125700	383698490	4645	4645	4645	4645	5
344	20240517	125600	383675265	4645	4645	4645	4645	4
345	20240517	125500	383656685	4645	4645	4645	4640	720
346	20240517	125400	380314785	4645	4645	4645	4645	4
347	20240517	125300	380296205	4640	4645	4645	4640	23
348	20240517	125200	380189435	4645	4645	4645	4645	0
349	20240517	125100	380189435	4645	4645	4645	4645	0
350	20240517	125000	380189435	4645	4645	4645	4645	49
351	20240517	124900	379961830	4645	4645	4645	4645	28
352	20240517	124800	379831770	4645	4645	4645	4645	21
353	20240517	124700	379734225	4645	4645	4645	4645	503
354	20240517	124600	377397790	4645	4645	4645	4645	0
355	20240517	124500	377397790	4645	4645	4645	4645	0
356	20240517	124400	377397790	4645	4645	4645	4645	2
357	20240517	124300	377388500	4645	4645	4645	4645	42
358	20240517	124200	377193410	4645	4645	4645	4645	400
359	20240517	124100	375335410	4645	4645	4645	4645	0
360	20240517	124000	375335410	4645	4645	4645	4645	0
361	20240517	123900	375335410	4645	4645	4645	4645	0
362	20240517	123800	375335410	4645	4645	4645	4645	0
363	20240517	123700	375335410	4645	4645	4645	4645	0
364	20240517	123600	375335410	4645	4645	4645	4645	0
365	20240517	123500	375335410	4645	4645	4645	4645	0
366	20240517	123400	375335410	4645	4645	4645	4645	0
367	20240517	123300	375335410	4645	4645	4645	4645	0
368	20240517	123200	375335410	4645	4645	4645	4645	351
369	20240517	123100	373705015	4645	4645	4645	4640	424
370	20240517	123000	371737535	4645	4645	4645	4645	1
371	20240517	122900	371732890	4640	4640	4640	4640	0
372	20240517	122800	371732890	4640	4640	4640	4640	0
373	20240517	122700	371732890	4640	4640	4640	4640	0
374	20240517	122600	371732890	4640	4640	4640	4640	0
375	20240517	122500	371732890	4640	4640	4640	4640	250
376	20240517	122400	370572890	4645	4645	4645	4645	0
377	20240517	122300	370572890	4645	4645	4645	4645	0
378	20240517	122200	370572890	4645	4645	4645	4645	0
379	20240517	122100	370572890	4645	4645	4645	4645	22
380	20240517	122000	370470700	4645	4645	4645	4645	2
381	20240517	121900	370461410	4645	4645	4645	4645	0
382	20240517	121800	370461410	4645	4645	4645	4645	0
383	20240517	121700	370461410	4645	4645	4645	4645	1
384	20240517	121600	370456765	4640	4640	4640	4640	0
385	20240517	121500	370456765	4640	4640	4640	4640	0
386	20240517	121400	370456765	4640	4640	4640	4640	0
387	20240517	121300	370456765	4640	4640	4640	4640	2
388	20240517	121200	370447485	4645	4645	4645	4645	0
389	20240517	121100	370447485	4645	4645	4645	4645	0
390	20240517	121000	370447485	4645	4645	4645	4645	0
391	20240517	120900	370447485	4645	4645	4645	4645	1
392	20240517	120800	370442840	4640	4635	4640	4635	4080
393	20240517	120700	351515140	4635	4635	4635	4635	23
394	20240517	120600	351408535	4635	4640	4640	4635	481
395	20240517	120500	349178925	4640	4640	4640	4640	40
396	20240517	120400	348993325	4635	4635	4635	4635	0
397	20240517	120300	348993325	4635	4635	4635	4635	1
398	20240517	120200	348988690	4635	4635	4640	4635	598
399	20240517	120100	346216930	4635	4635	4635	4635	110
400	20240517	120000	345707080	4640	4640	4640	4640	0
401	20240517	115900	345707080	4640	4640	4640	4640	0
402	20240517	115800	345707080	4640	4640	4640	4640	6
403	20240517	115700	345679240	4635	4640	4640	4635	6
404	20240517	115600	345651405	4640	4640	4640	4640	2
405	20240517	115500	345642125	4640	4640	4640	4640	21
406	20240517	115400	345544685	4640	4640	4640	4640	0
407	20240517	115300	345544685	4640	4640	4640	4640	0
408	20240517	115200	345544685	4640	4640	4640	4640	700
409	20240517	115100	342296685	4640	4640	4640	4640	43
410	20240517	115000	342097165	4640	4640	4640	4640	0
411	20240517	114900	342097165	4640	4640	4640	4640	3
412	20240517	114800	342083245	4640	4640	4640	4640	10
413	20240517	114700	342036845	4640	4640	4640	4640	4
414	20240517	114600	342018285	4640	4640	4640	4640	8
415	20240517	114500	341981165	4640	4640	4640	4640	70
416	20240517	114400	341656365	4640	4635	4640	4630	10
417	20240517	114300	341610020	4640	4640	4640	4640	0
418	20240517	114200	341610020	4640	4640	4640	4640	0
419	20240517	114100	341610020	4640	4635	4640	4635	17
420	20240517	114000	341531215	4635	4640	4640	4635	1122
421	20240517	113900	336330740	4640	4640	4640	4640	1
422	20240517	113800	336326100	4640	4635	4640	4635	589
423	20240517	113700	333596080	4640	4640	4640	4640	6
424	20240517	113600	333568240	4640	4640	4640	4640	0
425	20240517	113500	333568240	4640	4635	4640	4635	35
426	20240517	113400	333406010	4640	4640	4640	4640	2
427	20240517	113300	333396730	4635	4635	4635	4635	9
428	20240517	113200	333355015	4640	4640	4640	4640	302
429	20240517	113100	331953735	4640	4640	4640	4640	6
430	20240517	113000	331925895	4635	4635	4635	4635	713
431	20240517	112900	328621140	4640	4640	4640	4640	135
432	20240517	112800	327994740	4640	4640	4640	4640	120
433	20240517	112700	327437940	4645	4645	4645	4645	10
434	20240517	112600	327391490	4645	4640	4645	4640	693
435	20240517	112500	324174465	4640	4640	4640	4640	1
436	20240517	112400	324169825	4640	4640	4640	4640	2
437	20240517	112300	324160545	4635	4635	4635	4635	1319
438	20240517	112200	318046980	4635	4635	4635	4635	0
439	20240517	112100	318046980	4635	4640	4640	4635	500
440	20240517	112000	315729200	4645	4645	4645	4645	1
441	20240517	111900	315724555	4640	4640	4640	4640	210
442	20240517	111800	314750155	4645	4645	4645	4645	60
443	20240517	111700	314471455	4645	4645	4645	4645	0
444	20240517	111600	314471455	4645	4645	4645	4645	2
445	20240517	111500	314462165	4640	4640	4640	4640	0
446	20240517	111400	314462165	4640	4640	4640	4640	0
447	20240517	111300	314462165	4640	4640	4640	4640	152
448	20240517	111200	313756885	4640	4640	4640	4640	403
449	20240517	111100	311886965	4640	4640	4640	4640	20
450	20240517	111000	311794165	4640	4640	4640	4640	89
451	20240517	110900	311381205	4640	4640	4640	4640	0
452	20240517	110800	311381205	4640	4640	4640	4640	19
453	20240517	110700	311293045	4635	4640	4640	4635	8
454	20240517	110600	311255930	4645	4645	4645	4645	10
455	20240517	110500	311209480	4635	4645	4645	4635	16
456	20240517	110400	311135295	4640	4635	4640	4635	199
457	20240517	110300	310212925	4645	4645	4645	4645	39
458	20240517	110200	310031770	4640	4640	4640	4640	0
459	20240517	110100	310031770	4640	4645	4645	4640	30
460	20240517	110000	309892545	4645	4645	4645	4640	46
461	20240517	105900	309679095	4645	4645	4645	4645	12
462	20240517	105800	309623355	4640	4640	4640	4640	50
463	20240517	105700	309391355	4645	4645	4645	4645	1
464	20240517	105600	309386710	4640	4640	4640	4640	0
465	20240517	105500	309386710	4640	4640	4640	4640	24
466	20240517	105400	309275350	4640	4640	4640	4640	133
467	20240517	105300	308658230	4635	4635	4635	4635	500
468	20240517	105200	306340730	4640	4640	4640	4640	3
469	20240517	105100	306326810	4640	4640	4640	4640	0
470	20240517	105000	306326810	4640	4640	4640	4640	51
471	20240517	104900	306090170	4640	4640	4640	4640	1
472	20240517	104800	306085530	4635	4635	4635	4635	0
473	20240517	104700	306085530	4635	4640	4640	4635	21
474	20240517	104600	305988190	4630	4630	4630	4630	0
475	20240517	104500	305988190	4630	4635	4635	4630	1192
476	20240517	104400	300467620	4640	4640	4640	4640	0
477	20240517	104300	300467620	4640	4640	4640	4640	1
478	20240517	104200	300462980	4640	4640	4640	4640	1508
479	20240517	104100	293465860	4640	4640	4640	4640	167
480	20240517	104000	292690980	4640	4640	4640	4640	300
481	20240517	103900	291298980	4640	4640	4640	4640	0
482	20240517	103800	291298980	4640	4645	4645	4640	2000
483	20240517	103700	282017450	4650	4650	4650	4650	10
484	20240517	103600	281970950	4650	4650	4650	4650	1
485	20240517	103500	281966300	4650	4650	4650	4650	42
486	20240517	103400	281771000	4650	4650	4650	4650	43
487	20240517	103300	281571050	4650	4650	4650	4650	58
488	20240517	103200	281301350	4650	4650	4650	4650	17
489	20240517	103100	281222300	4650	4650	4650	4645	55
490	20240517	103000	280966575	4645	4650	4650	4645	219
491	20240517	102900	279948230	4645	4645	4645	4645	82
492	20240517	102800	279567340	4645	4645	4645	4645	31
493	20240517	102700	279423345	4645	4645	4645	4645	59
494	20240517	102600	279149290	4645	4645	4645	4645	421
495	20240517	102500	277193745	4645	4645	4645	4640	1459
496	20240517	102400	270416730	4645	4645	4645	4645	61
497	20240517	102300	270133385	4640	4645	4645	4640	162
498	20240517	102200	269381195	4640	4640	4640	4640	1000
499	20240517	102100	264741195	4640	4645	4645	4640	427
500	20240517	102000	262759285	4645	4645	4645	4640	17
501	20240517	101900	262680325	4645	4645	4645	4645	0
502	20240517	101800	262680325	4645	4645	4645	4645	45
503	20240517	101700	262471300	4640	4645	4645	4640	52
504	20240517	101600	262229770	4645	4645	4645	4635	513
505	20240517	101500	259851540	4645	4640	4645	4640	188
506	20240517	101400	258979210	4640	4640	4640	4640	1
507	20240517	101300	258974570	4635	4635	4635	4635	86
508	20240517	101200	258575960	4635	4635	4635	4635	1
509	20240517	101100	258571325	4630	4635	4640	4630	121
510	20240517	101000	258010505	4630	4630	4630	4630	1506
511	20240517	100900	251037725	4630	4630	4630	4630	20
512	20240517	100800	250945125	4630	4630	4630	4630	13
513	20240517	100700	250884935	4630	4630	4630	4630	18
514	20240517	100600	250801595	4635	4630	4635	4630	99
515	20240517	100500	250343220	4630	4635	4635	4630	64
516	20240517	100400	250046590	4625	4635	4635	4625	154
517	20240517	100300	249334190	4635	4635	4635	4635	9
518	20240517	100200	249292475	4635	4635	4635	4635	6
519	20240517	100100	249264665	4635	4635	4635	4635	1
520	20240517	100000	249260030	4635	4630	4635	4620	2018
521	20240517	095900	239931565	4635	4635	4635	4635	2
522	20240517	095800	239922295	4635	4635	4635	4635	32
523	20240517	095700	239773975	4635	4635	4635	4635	0
524	20240517	095600	239773975	4635	4630	4635	4630	1219
525	20240517	095500	234130000	4630	4630	4630	4630	1820
526	20240517	095400	225703400	4635	4635	4635	4635	1
527	20240517	095300	225698765	4635	4635	4635	4635	6
528	20240517	095200	225670955	4630	4630	4630	4630	2021
529	20240517	095100	216313725	4630	4635	4635	4630	202
530	20240517	095000	215378455	4635	4635	4635	4635	2
531	20240517	094900	215369185	4635	4635	4635	4635	75
532	20240517	094800	215021560	4635	4635	4635	4635	30
533	20240517	094700	214882510	4635	4635	4635	4620	2157
534	20240517	094600	204914265	4640	4640	4640	4640	0
535	20240517	094500	204914265	4640	4630	4640	4625	277
536	20240517	094400	203633090	4630	4640	4640	4630	156
537	20240517	094300	202909740	4640	4640	4640	4620	1464
538	20240517	094200	196131005	4640	4640	4640	4640	17
539	20240517	094100	196052125	4640	4645	4645	4640	16
540	20240517	094000	195977875	4645	4645	4645	4645	2
541	20240517	093900	195968585	4645	4645	4645	4625	3567
542	20240517	093800	179464335	4640	4645	4645	4640	24
543	20240517	093700	179352925	4645	4645	4645	4645	22
544	20240517	093600	179250735	4645	4645	4645	4645	5
545	20240517	093500	179227510	4645	4645	4645	4645	14
546	20240517	093400	179162480	4645	4645	4645	4645	101
547	20240517	093300	178693335	4640	4645	4645	4640	66
548	20240517	093200	178387005	4645	4645	4645	4645	0
549	20240517	093100	178387005	4645	4630	4645	4625	1001
550	20240517	093000	173752880	4650	4650	4650	4650	0
551	20240517	092900	173752880	4650	4645	4650	4645	112
552	20240517	092800	173232090	4650	4650	4650	4625	3914
553	20240517	092700	155081680	4650	4645	4690	4645	10734
554	20240517	092600	104829240	4645	4645	4645	4645	152
555	20240517	092500	104123200	4650	4650	4650	4650	4
556	20240517	092400	104104600	4645	4645	4645	4645	0
557	20240517	092300	104104600	4645	4640	4645	4640	4887
558	20240517	092200	81427670	4640	4620	4640	4620	1380
559	20240517	092100	75031615	4620	4620	4620	4620	0
560	20240517	092000	75031615	4620	4625	4635	4615	2351
561	20240517	091900	64171030	4620	4625	4635	4620	2953
562	20240517	091800	50512860	4625	4630	4630	4620	1788
563	20240517	091700	42247540	4635	4635	4640	4635	153
564	20240517	091600	41538270	4640	4640	4640	4640	22
565	20240517	091500	41436190	4640	4635	4645	4620	243
566	20240517	091400	40308805	4635	4650	4650	4630	1254
567	20240517	091300	34493895	4655	4655	4655	4655	5
568	20240517	091200	34470620	4655	4635	4655	4635	162
569	20240517	091100	33716910	4655	4655	4660	4620	2396
570	20240517	091000	22597280	4660	4665	4665	4655	141
571	20240517	090900	21940755	4665	4665	4665	4665	10
572	20240517	090800	21894105	4670	4650	4670	4650	12
573	20240517	090700	21838085	4650	4660	4660	4650	675
574	20240517	090600	18695220	4675	4675	4675	4665	141
575	20240517	090500	18036605	4685	4660	4685	4660	265
576	20240517	090400	16801680	4665	4665	4665	4665	78
577	20240517	090300	16437810	4665	4665	4665	4665	72
578	20240517	090200	16101930	4660	4660	4660	4660	346
579	20240517	090100	14489570	4660	4685	4685	4660	1651
580	20240517	090000	6786280	4685	4690	4690	4680	1447