KissMeData/002700/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	183700	682915957	1854	1854	1854	1854	6692
3	20240508	183600	682915957	1854	1854	1854	1854	0
4	20240508	183500	682915957	1854	1854	1854	1854	0
5	20240508	183400	682915957	1854	1854	1854	1854	0
6	20240508	183300	682915957	1854	1854	1854	1854	0
7	20240508	183200	682915957	1854	1854	1854	1854	0
8	20240508	183100	682915957	1854	1854	1854	1854	0
9	20240508	183000	682915957	1854	1854	1854	1854	0
10	20240508	182900	682915957	1854	1854	1854	1854	0
11	20240508	182800	682915957	1854	1854	1854	1854	0
12	20240508	182700	682915957	1854	1854	1854	1854	0
13	20240508	182600	682915957	1854	1854	1854	1854	0
14	20240508	182500	682915957	1854	1854	1854	1854	0
15	20240508	182400	682915957	1854	1854	1854	1854	0
16	20240508	182300	682915957	1854	1854	1854	1854	0
17	20240508	182200	682915957	1854	1854	1854	1854	0
18	20240508	182100	682915957	1854	1854	1854	1854	0
19	20240508	182000	682915957	1854	1854	1854	1854	0
20	20240508	181900	682915957	1854	1854	1854	1854	0
21	20240508	181800	682915957	1854	1854	1854	1854	0
22	20240508	181700	682915957	1854	1854	1854	1854	0
23	20240508	181600	682915957	1854	1854	1854	1854	0
24	20240508	181500	682915957	1854	1854	1854	1854	0
25	20240508	181400	682915957	1854	1854	1854	1854	0
26	20240508	181300	682915957	1854	1854	1854	1854	0
27	20240508	181200	682915957	1854	1854	1854	1854	0
28	20240508	181100	682915957	1854	1854	1854	1854	0
29	20240508	181000	682915957	1854	1854	1854	1854	0
30	20240508	180900	682915957	1854	1854	1854	1854	0
31	20240508	180800	682915957	1854	1854	1854	1854	0
32	20240508	180700	682915957	1854	1854	1854	1854	6692
33	20240508	180600	682915957	1854	1854	1854	1854	0
34	20240508	180500	682915957	1854	1854	1854	1854	0
35	20240508	180400	682915957	1854	1854	1854	1854	0
36	20240508	180300	682915957	1854	1854	1854	1854	0
37	20240508	180200	682915957	1854	1854	1854	1854	0
38	20240508	180100	682915957	1854	1854	1854	1854	0
39	20240508	180000	682915957	1854	1854	1854	1854	0
40	20240508	175900	682915957	1854	1854	1854	1854	0
41	20240508	175800	682915957	1854	1854	1854	1854	0
42	20240508	175700	682915957	1854	1854	1854	1854	0
43	20240508	175600	682915957	1854	1854	1854	1854	0
44	20240508	175500	682915957	1854	1854	1854	1854	0
45	20240508	175400	682915957	1854	1854	1854	1854	0
46	20240508	175300	682915957	1854	1854	1854	1854	0
47	20240508	175200	682915957	1854	1854	1854	1854	0
48	20240508	175100	682915957	1854	1854	1854	1854	0
49	20240508	175000	682915957	1854	1854	1854	1854	0
50	20240508	174900	682915957	1854	1854	1854	1854	0
51	20240508	174800	682915957	1854	1854	1854	1854	0
52	20240508	174700	682915957	1854	1854	1854	1854	0
53	20240508	174600	682915957	1854	1854	1854	1854	0
54	20240508	174500	682915957	1854	1854	1854	1854	0
55	20240508	174400	682915957	1854	1854	1854	1854	0
56	20240508	174300	682915957	1854	1854	1854	1854	0
57	20240508	174200	682915957	1854	1854	1854	1854	0
58	20240508	174100	682915957	1854	1854	1854	1854	0
59	20240508	174000	682915957	1854	1854	1854	1854	0
60	20240508	173900	682915957	1854	1854	1854	1854	0
61	20240508	173800	682915957	1854	1854	1854	1854	0
62	20240508	173700	682915957	1854	1854	1854	1854	6692
63	20240508	173600	682915957	1854	1854	1854	1854	0
64	20240508	173500	682915957	1854	1854	1854	1854	0
65	20240508	173400	682915957	1854	1854	1854	1854	0
66	20240508	173300	682915957	1854	1854	1854	1854	0
67	20240508	173200	682915957	1854	1854	1854	1854	0
68	20240508	173100	682915957	1854	1854	1854	1854	0
69	20240508	173000	682915957	1854	1854	1854	1854	0
70	20240508	172900	682915957	1854	1854	1854	1854	0
71	20240508	172800	682915957	1854	1854	1854	1854	0
72	20240508	172700	682915957	1854	1854	1854	1854	0
73	20240508	172600	682915957	1854	1854	1854	1854	0
74	20240508	172500	682915957	1854	1854	1854	1854	0
75	20240508	172400	682915957	1854	1854	1854	1854	0
76	20240508	172300	682915957	1854	1854	1854	1854	0
77	20240508	172200	682915957	1854	1854	1854	1854	0
78	20240508	172100	682915957	1854	1854	1854	1854	0
79	20240508	172000	682915957	1854	1854	1854	1854	0
80	20240508	171900	682915957	1854	1854	1854	1854	0
81	20240508	171800	682915957	1854	1854	1854	1854	0
82	20240508	171700	682915957	1854	1854	1854	1854	0
83	20240508	171600	682915957	1854	1854	1854	1854	0
84	20240508	171500	682915957	1854	1854	1854	1854	0
85	20240508	171400	682915957	1854	1854	1854	1854	0
86	20240508	171300	682915957	1854	1854	1854	1854	0
87	20240508	171200	682915957	1854	1854	1854	1854	0
88	20240508	171100	682915957	1854	1854	1854	1854	0
89	20240508	171000	682915957	1854	1854	1854	1854	0
90	20240508	170900	682915957	1854	1854	1854	1854	0
91	20240508	170800	682915957	1854	1854	1854	1854	0
92	20240508	170700	682915957	1854	1854	1854	1854	6692
93	20240508	170600	682915957	1854	1854	1854	1854	0
94	20240508	170500	682915957	1854	1854	1854	1854	0
95	20240508	170400	682915957	1854	1854	1854	1854	0
96	20240508	170300	682915957	1854	1854	1854	1854	0
97	20240508	170200	682915957	1854	1854	1854	1854	0
98	20240508	170100	682915957	1854	1854	1854	1854	0
99	20240508	170000	682915957	1854	1854	1854	1854	0
100	20240508	165900	682915957	1854	1854	1854	1854	0
101	20240508	165800	682915957	1854	1854	1854	1854	0
102	20240508	165700	682915957	1854	1854	1854	1854	0
103	20240508	165600	682915957	1854	1854	1854	1854	0
104	20240508	165500	682915957	1854	1854	1854	1854	0
105	20240508	165400	682915957	1854	1854	1854	1854	0
106	20240508	165300	682915957	1854	1854	1854	1854	0
107	20240508	165200	682915957	1854	1854	1854	1854	0
108	20240508	165100	682915957	1854	1854	1854	1854	0
109	20240508	165000	682915957	1854	1854	1854	1854	0
110	20240508	164900	682915957	1854	1854	1854	1854	0
111	20240508	164800	682915957	1854	1854	1854	1854	0
112	20240508	164700	682915957	1854	1854	1854	1854	0
113	20240508	164600	682915957	1854	1854	1854	1854	0
114	20240508	164500	682915957	1854	1854	1854	1854	0
115	20240508	164400	682915957	1854	1854	1854	1854	0
116	20240508	164300	682915957	1854	1854	1854	1854	0
117	20240508	164200	682915957	1854	1854	1854	1854	0
118	20240508	164100	682915957	1854	1854	1854	1854	0
119	20240508	164000	682915957	1854	1854	1854	1854	0
120	20240508	163900	682915957	1854	1854	1854	1854	0
121	20240508	163800	682915957	1854	1854	1854	1854	0
122	20240508	163700	682915957	1854	1854	1854	1854	6692
123	20240508	163600	682915957	1854	1854	1854	1854	0
124	20240508	163500	682915957	1854	1854	1854	1854	0
125	20240508	163400	682915957	1854	1854	1854	1854	0
126	20240508	163300	682915957	1854	1854	1854	1854	0
127	20240508	163200	682915957	1854	1854	1854	1854	0
128	20240508	163100	682915957	1854	1854	1854	1854	0
129	20240508	163000	682915957	1854	1854	1854	1854	0
130	20240508	162900	682915957	1854	1854	1854	1854	0
131	20240508	162800	682915957	1854	1854	1854	1854	0
132	20240508	162700	682915957	1854	1854	1854	1854	0
133	20240508	162600	682915957	1854	1854	1854	1854	0
134	20240508	162500	682915957	1854	1854	1854	1854	0
135	20240508	162400	682915957	1854	1854	1854	1854	0
136	20240508	162300	682915957	1854	1854	1854	1854	0
137	20240508	162200	682915957	1854	1854	1854	1854	0
138	20240508	162100	682915957	1854	1854	1854	1854	0
139	20240508	162000	682915957	1854	1854	1854	1854	0
140	20240508	161900	682915957	1854	1854	1854	1854	0
141	20240508	161800	682915957	1854	1854	1854	1854	0
142	20240508	161700	682915957	1854	1854	1854	1854	0
143	20240508	161600	682915957	1854	1854	1854	1854	0
144	20240508	161500	682915957	1854	1854	1854	1854	0
145	20240508	161400	682915957	1854	1854	1854	1854	0
146	20240508	161300	682915957	1854	1854	1854	1854	0
147	20240508	161200	682915957	1854	1854	1854	1854	0
148	20240508	161100	682915957	1854	1854	1854	1854	0
149	20240508	161000	682915957	1854	1854	1854	1854	0
150	20240508	160900	682915957	1854	1854	1854	1854	0
151	20240508	160800	682915957	1854	1854	1854	1854	0
152	20240508	160700	682915957	1854	1854	1854	1854	6692
153	20240508	160600	682915957	1854	1854	1854	1854	0
154	20240508	160500	682915957	1854	1854	1854	1854	0
155	20240508	160400	682915957	1854	1854	1854	1854	0
156	20240508	160300	682915957	1854	1854	1854	1854	0
157	20240508	160200	682915957	1854	1854	1854	1854	0
158	20240508	160100	682915957	1854	1854	1854	1854	0
159	20240508	160000	682915957	1854	1854	1854	1854	0
160	20240508	155900	682915957	1854	1854	1854	1854	0
161	20240508	155800	682915957	1854	1854	1854	1854	0
162	20240508	155700	682915957	1854	1854	1854	1854	0
163	20240508	155600	682915957	1854	1854	1854	1854	0
164	20240508	155500	682915957	1854	1854	1854	1854	0
165	20240508	155400	682915957	1854	1854	1854	1854	0
166	20240508	155300	682915957	1854	1854	1854	1854	0
167	20240508	155200	682915957	1854	1854	1854	1854	0
168	20240508	155100	682915957	1854	1854	1854	1854	0
169	20240508	155000	682915957	1854	1854	1854	1854	0
170	20240508	154900	682915957	1854	1854	1854	1854	0
171	20240508	154800	682915957	1854	1854	1854	1854	0
172	20240508	154700	682915957	1854	1854	1854	1854	0
173	20240508	154600	682915957	1854	1854	1854	1854	0
174	20240508	154500	682915957	1854	1854	1854	1854	0
175	20240508	154400	682915957	1854	1854	1854	1854	0
176	20240508	154300	682915957	1854	1854	1854	1854	0
177	20240508	154200	682915957	1854	1854	1854	1854	0
178	20240508	154100	682915957	1854	1854	1854	1854	0
179	20240508	154000	682915957	1854	1854	1854	1854	0
180	20240508	153900	682915957	1854	1854	1854	1854	0
181	20240508	153800	682915957	1854	1854	1854	1854	0
182	20240508	153700	682915957	1854	1854	1854	1854	6692
183	20240508	153600	682915957	1854	1854	1854	1854	0
184	20240508	153500	682915957	1854	1854	1854	1854	0
185	20240508	153400	682915957	1854	1854	1854	1854	0
186	20240508	153300	682915957	1854	1854	1854	1854	0
187	20240508	153200	682915957	1854	1854	1854	1854	0
188	20240508	153100	682915957	1854	1854	1854	1854	0
189	20240508	153000	682915957	1854	1854	1854	1854	6692
190	20240508	152900	670508989	1856	1856	1856	1856	0
191	20240508	152800	670508989	1856	1856	1856	1856	0
192	20240508	152700	670508989	1856	1856	1856	1856	0
193	20240508	152600	670508989	1856	1856	1856	1856	0
194	20240508	152500	670508989	1856	1856	1856	1856	0
195	20240508	152400	670508989	1856	1856	1856	1856	0
196	20240508	152300	670508989	1856	1856	1856	1856	0
197	20240508	152200	670508989	1856	1856	1856	1856	0
198	20240508	152100	670508989	1856	1856	1856	1856	0
199	20240508	152000	670508989	1856	1856	1856	1856	0
200	20240508	151900	670508989	1856	1855	1856	1855	2247
201	20240508	151800	666339640	1856	1856	1856	1856	3
202	20240508	151700	666334072	1856	1855	1856	1855	116
203	20240508	151600	666118831	1856	1854	1856	1854	17
204	20240508	151500	666087292	1854	1856	1856	1854	356
205	20240508	151400	665427002	1856	1854	1856	1854	1118
206	20240508	151300	663353097	1856	1855	1856	1854	12
207	20240508	151200	663330833	1855	1855	1855	1854	109
208	20240508	151100	663128640	1855	1855	1855	1854	7
209	20240508	151000	663115657	1855	1855	1855	1854	764
210	20240508	150900	661698438	1856	1856	1856	1855	38
211	20240508	150800	661627912	1854	1854	1856	1854	308
212	20240508	150700	661056279	1854	1854	1855	1854	207
213	20240508	150600	660672296	1855	1854	1855	1854	13
214	20240508	150500	660648183	1855	1855	1855	1854	3593
215	20240508	150400	653983170	1854	1854	1854	1854	42
216	20240508	150300	653905302	1854	1855	1855	1854	3
217	20240508	150200	653899739	1854	1854	1854	1854	2
218	20240508	150100	653896031	1854	1854	1855	1854	3
219	20240508	150000	653890468	1854	1854	1854	1854	4
220	20240508	145900	653883052	1854	1854	1854	1854	0
221	20240508	145800	653883052	1854	1855	1855	1854	957
222	20240508	145700	652108635	1855	1855	1855	1855	2084
223	20240508	145600	648242815	1855	1855	1855	1855	441
224	20240508	145500	647424760	1855	1854	1855	1854	896
225	20240508	145400	645763551	1854	1854	1854	1854	5
226	20240508	145300	645754281	1854	1854	1854	1854	1
227	20240508	145200	645752427	1854	1854	1854	1854	506
228	20240508	145100	644814303	1853	1854	1854	1853	668
229	20240508	145000	643576497	1854	1854	1854	1854	1
230	20240508	144900	643574643	1853	1853	1853	1853	0
231	20240508	144800	643574643	1853	1853	1853	1853	75
232	20240508	144700	643435668	1854	1854	1854	1854	2128
233	20240508	144600	639490356	1854	1854	1854	1854	124
234	20240508	144500	639260460	1854	1854	1854	1854	0
235	20240508	144400	639260460	1854	1854	1854	1854	0
236	20240508	144300	639260460	1854	1854	1854	1854	0
237	20240508	144200	639260460	1854	1854	1854	1854	212
238	20240508	144100	638867412	1854	1854	1854	1854	0
239	20240508	144000	638867412	1854	1855	1855	1854	54
240	20240508	143900	638767243	1855	1855	1855	1855	50
241	20240508	143800	638674493	1855	1855	1855	1855	50
242	20240508	143700	638581743	1855	1855	1855	1855	8
243	20240508	143600	638566903	1855	1854	1855	1854	1476
244	20240508	143500	635830396	1854	1854	1854	1854	13
245	20240508	143400	635806294	1854	1854	1854	1853	4333
246	20240508	143300	627774244	1853	1852	1853	1852	3651
247	20240508	143200	621010418	1852	1852	1852	1851	25
248	20240508	143100	620964122	1851	1852	1852	1851	1023
249	20240508	143000	619069528	1851	1851	1851	1851	0
250	20240508	142900	619069528	1851	1851	1852	1851	3
251	20240508	142800	619063974	1852	1851	1852	1851	25
252	20240508	142700	619017675	1851	1852	1852	1851	526
253	20240508	142600	618044047	1851	1851	1851	1851	1
254	20240508	142500	618042196	1852	1852	1852	1852	9
255	20240508	142400	618025528	1852	1852	1852	1852	10
256	20240508	142300	618007008	1851	1851	1851	1851	0
257	20240508	142200	618007008	1851	1851	1851	1851	5493
258	20240508	142100	607839465	1850	1850	1850	1850	254
259	20240508	142000	607369565	1850	1850	1850	1850	1
260	20240508	141900	607367715	1851	1851	1851	1850	1510
261	20240508	141800	604573707	1851	1851	1851	1851	0
262	20240508	141700	604573707	1851	1851	1851	1851	0
263	20240508	141600	604573707	1851	1852	1852	1851	3808
264	20240508	141500	597524843	1853	1853	1853	1853	0
265	20240508	141400	597524843	1853	1853	1853	1853	9
266	20240508	141300	597508166	1853	1853	1853	1853	0
267	20240508	141200	597508166	1853	1853	1853	1853	0
268	20240508	141100	597508166	1853	1853	1853	1853	13
269	20240508	141000	597484077	1853	1853	1853	1853	10
270	20240508	140900	597465547	1853	1853	1853	1853	0
271	20240508	140800	597465547	1853	1853	1853	1853	0
272	20240508	140700	597465547	1853	1852	1853	1852	9
273	20240508	140600	597448878	1851	1851	1851	1851	1
274	20240508	140500	597447027	1851	1851	1851	1851	0
275	20240508	140400	597447027	1851	1851	1851	1851	1322
276	20240508	140300	595000005	1851	1851	1851	1851	10
277	20240508	140200	594981495	1851	1851	1851	1851	382
278	20240508	140100	594274413	1851	1851	1851	1851	5
279	20240508	140000	594265158	1851	1851	1851	1851	1600
280	20240508	135900	591303558	1851	1851	1851	1851	267
281	20240508	135800	590809341	1851	1853	1853	1851	200
282	20240508	135700	590438825	1854	1854	1854	1854	1
283	20240508	135600	590436971	1854	1854	1854	1854	1
284	20240508	135500	590435117	1851	1854	1854	1851	254
285	20240508	135400	589964955	1851	1852	1852	1848	40085
286	20240508	135300	515812011	1852	1853	1853	1852	8344
287	20240508	135200	500358913	1853	1853	1853	1853	1841
288	20240508	135100	496947540	1853	1853	1853	1853	5275
289	20240508	135000	487172965	1853	1853	1853	1853	0
290	20240508	134900	487172965	1853	1853	1853	1853	250
291	20240508	134800	486709715	1853	1853	1853	1853	700
292	20240508	134700	485412615	1854	1854	1854	1854	120
293	20240508	134600	485190135	1854	1854	1854	1854	0
294	20240508	134500	485190135	1854	1854	1854	1854	0
295	20240508	134400	485190135	1854	1854	1854	1854	0
296	20240508	134300	485190135	1854	1854	1854	1854	50
297	20240508	134200	485097435	1854	1854	1854	1854	70
298	20240508	134100	484967655	1854	1854	1854	1854	1217
299	20240508	134000	482711337	1854	1854	1854	1854	40
300	20240508	133900	482637177	1854	1854	1854	1854	0
301	20240508	133800	482637177	1854	1854	1854	1854	50
302	20240508	133700	482544477	1853	1853	1853	1853	4071
303	20240508	133600	475000914	1854	1854	1854	1854	1000
304	20240508	133500	473146914	1853	1853	1853	1853	0
305	20240508	133400	473146914	1853	1853	1853	1853	9
306	20240508	133300	473130237	1853	1853	1853	1853	50
307	20240508	133200	473037587	1853	1853	1853	1853	1000
308	20240508	133100	471184587	1854	1854	1854	1854	216
309	20240508	133000	470784123	1854	1854	1854	1854	5
310	20240508	132900	470774853	1854	1854	1854	1854	100
311	20240508	132800	470589453	1854	1854	1854	1854	0
312	20240508	132700	470589453	1854	1854	1854	1854	0
313	20240508	132600	470589453	1854	1854	1854	1854	0
314	20240508	132500	470589453	1854	1854	1854	1854	0
315	20240508	132400	470589453	1854	1854	1854	1854	0
316	20240508	132300	470589453	1854	1854	1854	1854	75
317	20240508	132200	470450403	1854	1854	1854	1854	0
318	20240508	132100	470450403	1854	1854	1854	1854	10
319	20240508	132000	470431863	1854	1854	1854	1854	0
320	20240508	131900	470431863	1854	1854	1854	1854	0
321	20240508	131800	470431863	1854	1854	1854	1854	1
322	20240508	131700	470430009	1853	1853	1853	1853	0
323	20240508	131600	470430009	1853	1854	1854	1853	505
324	20240508	131500	469494239	1854	1854	1854	1854	0
325	20240508	131400	469494239	1854	1854	1854	1854	10
326	20240508	131300	469475699	1854	1854	1854	1854	35
327	20240508	131200	469410809	1854	1854	1854	1854	0
328	20240508	131100	469410809	1854	1854	1854	1854	0
329	20240508	131000	469410809	1854	1854	1854	1854	4
330	20240508	130900	469403393	1854	1854	1854	1854	2
331	20240508	130800	469399685	1854	1854	1854	1854	10
332	20240508	130700	469381145	1854	1854	1854	1854	0
333	20240508	130600	469381145	1854	1854	1854	1854	1318
334	20240508	130500	466937573	1854	1854	1854	1854	0
335	20240508	130400	466937573	1854	1854	1854	1854	59
336	20240508	130300	466828187	1854	1854	1854	1854	0
337	20240508	130200	466828187	1854	1854	1854	1854	110
338	20240508	130100	466624247	1854	1854	1854	1854	10
339	20240508	130000	466605707	1854	1854	1854	1854	0
340	20240508	125900	466605707	1854	1854	1854	1853	114
341	20240508	125800	466394352	1853	1853	1853	1853	0
342	20240508	125700	466394352	1853	1853	1853	1853	0
343	20240508	125600	466394352	1853	1853	1853	1853	100
344	20240508	125500	466209052	1853	1853	1853	1853	401
345	20240508	125400	465465999	1853	1853	1853	1853	8
346	20240508	125300	465451175	1853	1853	1853	1853	123
347	20240508	125200	465223256	1853	1854	1854	1853	4602
348	20240508	125100	456695740	1853	1853	1853	1853	104
349	20240508	125000	456503028	1853	1853	1853	1853	300
350	20240508	124900	455947128	1853	1853	1853	1853	0
351	20240508	124800	455947128	1853	1854	1854	1853	5505
352	20240508	124700	445745287	1853	1853	1853	1853	1
353	20240508	124600	445743434	1853	1853	1853	1853	0
354	20240508	124500	445743434	1853	1853	1853	1853	323
355	20240508	124400	445144915	1853	1853	1853	1853	1000
356	20240508	124300	443291915	1854	1854	1854	1854	253
357	20240508	124200	442822853	1854	1854	1854	1854	475
358	20240508	124100	441942203	1854	1854	1854	1854	0
359	20240508	124000	441942203	1854	1854	1854	1854	0
360	20240508	123900	441942203	1854	1854	1854	1854	8000
361	20240508	123800	427110203	1854	1854	1854	1854	2000
362	20240508	123700	423402203	1854	1854	1854	1854	1001
363	20240508	123600	421546349	1854	1854	1854	1854	1397
364	20240508	123500	418956311	1854	1854	1854	1854	1001
365	20240508	123400	417100457	1855	1854	1855	1854	11
366	20240508	123300	417080053	1854	1854	1854	1854	1000
367	20240508	123200	415226053	1855	1855	1855	1855	2
368	20240508	123100	415222343	1855	1855	1855	1855	20
369	20240508	123000	415185243	1855	1855	1855	1855	5
370	20240508	122900	415175968	1855	1855	1855	1855	0
371	20240508	122800	415175968	1855	1855	1855	1855	0
372	20240508	122700	415175968	1855	1855	1855	1855	4
373	20240508	122600	415168548	1855	1855	1855	1855	53
374	20240508	122500	415070233	1855	1855	1855	1855	0
375	20240508	122400	415070233	1855	1855	1855	1855	0
376	20240508	122300	415070233	1855	1855	1855	1855	0
377	20240508	122200	415070233	1855	1855	1855	1855	0
378	20240508	122100	415070233	1855	1855	1855	1855	10
379	20240508	122000	415051683	1855	1855	1855	1855	0
380	20240508	121900	415051683	1855	1855	1855	1855	0
381	20240508	121800	415051683	1855	1855	1855	1855	0
382	20240508	121700	415051683	1855	1855	1855	1855	1
383	20240508	121600	415049828	1854	1854	1854	1854	0
384	20240508	121500	415049828	1854	1854	1854	1854	0
385	20240508	121400	415049828	1854	1854	1854	1854	30
386	20240508	121300	414994208	1855	1855	1855	1855	7390
387	20240508	121200	401285758	1855	1855	1855	1855	34
388	20240508	121100	401222688	1856	1856	1856	1856	1
389	20240508	121000	401220832	1856	1856	1856	1856	1
390	20240508	120900	401218976	1855	1855	1855	1855	0
391	20240508	120800	401218976	1855	1855	1855	1855	500
392	20240508	120700	400291476	1855	1855	1855	1855	218
393	20240508	120600	399887086	1855	1855	1855	1855	0
394	20240508	120500	399887086	1855	1855	1855	1855	0
395	20240508	120400	399887086	1855	1855	1855	1855	1500
396	20240508	120300	397104586	1854	1854	1854	1854	0
397	20240508	120200	397104586	1854	1855	1855	1854	2413
398	20240508	120100	392628499	1855	1855	1855	1855	0
399	20240508	120000	392628499	1855	1855	1855	1855	1775
400	20240508	115900	389335874	1856	1856	1856	1856	21
401	20240508	115800	389296898	1856	1856	1856	1856	0
402	20240508	115700	389296898	1856	1856	1856	1856	3
403	20240508	115600	389291330	1856	1856	1856	1856	10
404	20240508	115500	389272770	1856	1856	1856	1856	9
405	20240508	115400	389256066	1855	1855	1855	1855	0
406	20240508	115300	389256066	1855	1855	1855	1855	0
407	20240508	115200	389256066	1855	1855	1855	1854	2207
408	20240508	115100	385162144	1855	1855	1855	1855	1115
409	20240508	115000	383093819	1855	1855	1855	1855	0
410	20240508	114900	383093819	1855	1855	1855	1855	0
411	20240508	114800	383093819	1855	1855	1855	1855	60
412	20240508	114700	382982519	1854	1854	1854	1854	2450
413	20240508	114600	378440219	1854	1854	1854	1854	3027
414	20240508	114500	372828161	1855	1855	1855	1855	1
415	20240508	114400	372826306	1855	1855	1855	1855	17
416	20240508	114300	372794771	1855	1855	1855	1855	0
417	20240508	114200	372794771	1855	1855	1855	1855	0
418	20240508	114100	372794771	1855	1855	1855	1855	0
419	20240508	114000	372794771	1855	1855	1855	1855	0
420	20240508	113900	372794771	1855	1854	1855	1854	600
421	20240508	113800	371682271	1854	1854	1854	1854	580
422	20240508	113700	370606951	1854	1854	1854	1854	356
423	20240508	113600	369946927	1854	1854	1854	1854	1
424	20240508	113500	369945073	1854	1854	1854	1854	700
425	20240508	113400	368647273	1854	1854	1854	1854	210
426	20240508	113300	368257933	1854	1854	1854	1854	0
427	20240508	113200	368257933	1854	1854	1854	1854	0
428	20240508	113100	368257933	1854	1854	1854	1854	2
429	20240508	113000	368254225	1853	1853	1853	1853	9
430	20240508	112900	368237548	1853	1853	1853	1853	0
431	20240508	112800	368237548	1853	1853	1853	1853	0
432	20240508	112700	368237548	1853	1853	1853	1853	0
433	20240508	112600	368237548	1853	1853	1853	1853	0
434	20240508	112500	368237548	1853	1853	1853	1853	0
435	20240508	112400	368237548	1853	1853	1853	1853	0
436	20240508	112300	368237548	1853	1853	1853	1853	263
437	20240508	112200	367750209	1854	1853	1854	1853	1671
438	20240508	112100	364653836	1853	1853	1853	1853	4
439	20240508	112000	364646424	1853	1853	1853	1853	70
440	20240508	111900	364516714	1853	1853	1853	1853	0
441	20240508	111800	364516714	1853	1853	1853	1853	110
442	20240508	111700	364312884	1852	1852	1852	1852	1000
443	20240508	111600	362460884	1852	1852	1852	1852	10
444	20240508	111500	362442364	1852	1852	1852	1852	4000
445	20240508	111400	355034364	1853	1853	1853	1853	230
446	20240508	111300	354608174	1854	1854	1854	1854	8
447	20240508	111200	354593342	1852	1852	1852	1852	0
448	20240508	111100	354593342	1852	1852	1852	1852	0
449	20240508	111000	354593342	1852	1852	1852	1852	0
450	20240508	110900	354593342	1852	1852	1852	1852	3671
451	20240508	110800	347794650	1852	1852	1852	1852	146
452	20240508	110700	347524258	1852	1852	1852	1852	15508
453	20240508	110600	318803442	1852	1852	1852	1852	3079
454	20240508	110500	313101134	1852	1853	1853	1852	153
455	20240508	110400	312817726	1853	1853	1853	1853	540
456	20240508	110300	311817106	1853	1853	1853	1853	2533
457	20240508	110200	307123457	1853	1854	1854	1853	11508
458	20240508	110100	285799090	1854	1854	1854	1854	1500
459	20240508	110000	283018090	1854	1854	1854	1854	0
460	20240508	105900	283018090	1854	1854	1854	1854	632
461	20240508	105800	281846362	1854	1854	1854	1854	3
462	20240508	105700	281840800	1854	1854	1854	1854	0
463	20240508	105600	281840800	1854	1854	1854	1854	747
464	20240508	105500	280455862	1855	1855	1855	1855	0
465	20240508	105400	280455862	1855	1855	1855	1855	370
466	20240508	105300	279769512	1855	1855	1855	1855	56
467	20240508	105200	279665632	1855	1854	1855	1854	288
468	20240508	105100	279131674	1853	1854	1854	1853	876
469	20240508	105000	277508410	1854	1854	1854	1854	13
470	20240508	104900	277484308	1854	1855	1855	1854	532
471	20240508	104800	276497977	1855	1855	1855	1855	289
472	20240508	104700	275961882	1855	1855	1855	1855	13
473	20240508	104600	275937767	1855	1855	1855	1855	4
474	20240508	104500	275930347	1854	1854	1854	1854	0
475	20240508	104400	275930347	1854	1854	1854	1854	2690
476	20240508	104300	270943087	1854	1853	1854	1853	206
477	20240508	104200	270561363	1854	1854	1854	1854	36
478	20240508	104100	270494619	1854	1854	1854	1854	1360
479	20240508	104000	267973179	1854	1854	1854	1854	11893
480	20240508	103900	245923557	1854	1854	1854	1854	0
481	20240508	103800	245923557	1854	1854	1854	1854	0
482	20240508	103700	245923557	1854	1854	1854	1854	0
483	20240508	103600	245923557	1854	1854	1854	1854	2
484	20240508	103500	245919849	1854	1854	1854	1854	0
485	20240508	103400	245919849	1854	1854	1854	1854	0
486	20240508	103300	245919849	1854	1854	1854	1854	0
487	20240508	103200	245919849	1854	1855	1855	1854	4950
488	20240508	103100	236741499	1854	1854	1854	1854	1000
489	20240508	103000	234887499	1854	1854	1854	1854	2023
490	20240508	102900	231136857	1854	1854	1854	1854	15000
491	20240508	102800	203326857	1854	1854	1854	1854	2558
492	20240508	102700	198584325	1855	1855	1855	1855	30
493	20240508	102600	198528675	1855	1855	1855	1855	50
494	20240508	102500	198435925	1854	1854	1854	1854	0
495	20240508	102400	198435925	1854	1855	1855	1854	25606
496	20240508	102300	150962307	1855	1855	1855	1855	5
497	20240508	102200	150953032	1855	1855	1855	1855	318
498	20240508	102100	150363142	1855	1855	1855	1855	1000
499	20240508	102000	148508142	1855	1855	1855	1855	79
500	20240508	101900	148361597	1855	1855	1855	1855	50
501	20240508	101800	148268847	1855	1855	1855	1855	197
502	20240508	101700	147903412	1856	1855	1856	1854	10051
503	20240508	101600	129268203	1856	1855	1856	1855	101
504	20240508	101500	129080748	1855	1855	1855	1855	5000
505	20240508	101400	119805748	1855	1855	1855	1855	0
506	20240508	101300	119805748	1855	1855	1855	1855	800
507	20240508	101200	118321748	1855	1855	1855	1855	180
508	20240508	101100	117987848	1856	1855	1856	1855	761
509	20240508	101000	116576182	1856	1856	1856	1856	1
510	20240508	100900	116574326	1855	1855	1855	1855	12
511	20240508	100800	116552066	1855	1855	1856	1855	2036
512	20240508	100700	112775280	1856	1856	1856	1856	0
513	20240508	100600	112775280	1856	1856	1856	1856	21
514	20240508	100500	112736304	1855	1855	1856	1855	8250
515	20240508	100400	97432553	1855	1856	1856	1855	1259
516	20240508	100300	95097077	1856	1856	1856	1856	1
517	20240508	100200	95095221	1856	1856	1856	1856	101
518	20240508	100100	94907765	1856	1856	1856	1855	220
519	20240508	100000	94499555	1856	1856	1856	1856	24
520	20240508	095900	94455011	1856	1856	1856	1855	57
521	20240508	095800	94349259	1855	1855	1855	1855	811
522	20240508	095700	92844854	1855	1855	1855	1855	525
523	20240508	095600	91870979	1856	1856	1856	1856	40
524	20240508	095500	91796739	1856	1856	1856	1856	0
525	20240508	095400	91796739	1856	1856	1856	1856	1
526	20240508	095300	91794883	1855	1856	1856	1855	144
527	20240508	095200	91527620	1855	1855	1855	1855	1001
528	20240508	095100	89670765	1855	1856	1856	1855	4162
529	20240508	095000	81950254	1856	1856	1857	1855	4567
530	20240508	094900	73477923	1857	1857	1857	1857	1
531	20240508	094800	73476066	1857	1857	1857	1857	0
532	20240508	094700	73476066	1857	1857	1857	1857	15
533	20240508	094600	73448211	1857	1857	1857	1857	25
534	20240508	094500	73401786	1857	1857	1857	1857	25
535	20240508	094400	73355361	1857	1857	1857	1857	9
536	20240508	094300	73338648	1857	1857	1857	1857	66
537	20240508	094200	73216086	1857	1857	1857	1857	62
538	20240508	094100	73100952	1857	1856	1857	1856	169
539	20240508	094000	72787258	1856	1856	1856	1856	32
540	20240508	093900	72727866	1856	1856	1856	1856	13
541	20240508	093800	72703738	1856	1857	1857	1856	5584
542	20240508	093700	62339823	1857	1857	1857	1857	18
543	20240508	093600	62306397	1857	1857	1857	1857	1218
544	20240508	093500	60044571	1857	1857	1857	1857	2
545	20240508	093400	60040857	1856	1856	1856	1856	0
546	20240508	093300	60040857	1856	1856	1856	1856	212
547	20240508	093200	59647385	1857	1857	1857	1857	2693
548	20240508	093100	54646484	1857	1857	1857	1857	300
549	20240508	093000	54089384	1857	1857	1857	1857	551
550	20240508	092900	53066177	1856	1856	1856	1856	0
551	20240508	092800	53066177	1856	1856	1856	1856	1340
552	20240508	092700	50579137	1856	1856	1856	1856	20
553	20240508	092600	50542017	1856	1856	1856	1856	1902
554	20240508	092500	47011905	1856	1856	1856	1856	200
555	20240508	092400	46640705	1856	1856	1856	1856	1
556	20240508	092300	46638849	1857	1857	1857	1857	100
557	20240508	092200	46453149	1857	1856	1857	1855	4372
558	20240508	092100	38340446	1856	1856	1856	1856	0
559	20240508	092000	38340446	1856	1857	1857	1856	766
560	20240508	091900	36918742	1858	1858	1858	1858	119
561	20240508	091800	36697640	1858	1858	1858	1858	199
562	20240508	091700	36327898	1858	1859	1859	1858	26
563	20240508	091600	36279589	1858	1858	1858	1858	3230
564	20240508	091500	30278249	1857	1858	1858	1857	1398
565	20240508	091400	27682139	1858	1858	1858	1858	480
566	20240508	091300	26790299	1858	1857	1858	1857	615
567	20240508	091200	25648031	1858	1857	1858	1857	2
568	20240508	091100	25644316	1857	1857	1857	1857	823
569	20240508	091000	24116005	1857	1857	1857	1857	1761
570	20240508	090900	20845828	1857	1857	1857	1856	788
571	20240508	090800	19383011	1857	1857	1857	1856	1031
572	20240508	090700	17469319	1857	1857	1857	1857	67
573	20240508	090600	17344900	1858	1858	1858	1856	4218
574	20240508	090500	9516006	1859	1859	1859	1859	0
575	20240508	090400	9516006	1859	1859	1859	1859	386
576	20240508	090300	8798432	1859	1858	1859	1858	630
577	20240508	090200	7627661	1860	1860	1860	1860	1
578	20240508	090100	7625801	1859	1857	1859	1857	1607
579	20240508	090000	4640000	1856	1856	1856	1856	2500