KissMeData/004710/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	184300	237483780	5650	5650	5650	5650	1303
3	20240502	184200	237483780	5650	5650	5650	5650	0
4	20240502	184100	237483780	5650	5650	5650	5650	0
5	20240502	184000	237483780	5650	5650	5650	5650	0
6	20240502	183900	237483780	5650	5650	5650	5650	0
7	20240502	183800	237483780	5650	5650	5650	5650	0
8	20240502	183700	237483780	5650	5650	5650	5650	0
9	20240502	183600	237483780	5650	5650	5650	5650	0
10	20240502	183500	237483780	5650	5650	5650	5650	0
11	20240502	183400	237483780	5650	5650	5650	5650	0
12	20240502	183300	237483780	5650	5650	5650	5650	0
13	20240502	183200	237483780	5650	5650	5650	5650	0
14	20240502	183100	237483780	5650	5650	5650	5650	0
15	20240502	183000	237483780	5650	5650	5650	5650	0
16	20240502	182900	237483780	5650	5650	5650	5650	0
17	20240502	182800	237483780	5650	5650	5650	5650	0
18	20240502	182700	237483780	5650	5650	5650	5650	0
19	20240502	182600	237483780	5650	5650	5650	5650	0
20	20240502	182500	237483780	5650	5650	5650	5650	0
21	20240502	182400	237483780	5650	5650	5650	5650	0
22	20240502	182300	237483780	5650	5650	5650	5650	0
23	20240502	182200	237483780	5650	5650	5650	5650	0
24	20240502	182100	237483780	5650	5650	5650	5650	0
25	20240502	182000	237483780	5650	5650	5650	5650	0
26	20240502	181900	237483780	5650	5650	5650	5650	0
27	20240502	181800	237483780	5650	5650	5650	5650	0
28	20240502	181700	237483780	5650	5650	5650	5650	0
29	20240502	181600	237483780	5650	5650	5650	5650	0
30	20240502	181500	237483780	5650	5650	5650	5650	0
31	20240502	181400	237483780	5650	5650	5650	5650	0
32	20240502	181300	237483780	5650	5650	5650	5650	1303
33	20240502	181200	237483780	5650	5650	5650	5650	0
34	20240502	181100	237483780	5650	5650	5650	5650	0
35	20240502	181000	237483780	5650	5650	5650	5650	0
36	20240502	180900	237483780	5650	5650	5650	5650	0
37	20240502	180800	237483780	5650	5650	5650	5650	0
38	20240502	180700	237483780	5650	5650	5650	5650	0
39	20240502	180600	237483780	5650	5650	5650	5650	0
40	20240502	180500	237483780	5650	5650	5650	5650	0
41	20240502	180400	237483780	5650	5650	5650	5650	0
42	20240502	180300	237483780	5650	5650	5650	5650	0
43	20240502	180200	237483780	5650	5650	5650	5650	0
44	20240502	180100	237483780	5650	5650	5650	5650	0
45	20240502	180000	237483780	5650	5650	5650	5650	0
46	20240502	175900	237483780	5650	5650	5650	5650	0
47	20240502	175800	237483780	5650	5650	5650	5650	0
48	20240502	175700	237483780	5650	5650	5650	5650	0
49	20240502	175600	237483780	5650	5650	5650	5650	0
50	20240502	175500	237483780	5650	5650	5650	5650	0
51	20240502	175400	237483780	5650	5650	5650	5650	0
52	20240502	175300	237483780	5650	5650	5650	5650	0
53	20240502	175200	237483780	5650	5650	5650	5650	0
54	20240502	175100	237483780	5650	5650	5650	5650	0
55	20240502	175000	237483780	5650	5650	5650	5650	0
56	20240502	174900	237483780	5650	5650	5650	5650	0
57	20240502	174800	237483780	5650	5650	5650	5650	0
58	20240502	174700	237483780	5650	5650	5650	5650	0
59	20240502	174600	237483780	5650	5650	5650	5650	0
60	20240502	174500	237483780	5650	5650	5650	5650	0
61	20240502	174400	237483780	5650	5650	5650	5650	0
62	20240502	174300	237483780	5650	5650	5650	5650	1303
63	20240502	174200	237483780	5650	5650	5650	5650	0
64	20240502	174100	237483780	5650	5650	5650	5650	0
65	20240502	174000	237483780	5650	5650	5650	5650	0
66	20240502	173900	237483780	5650	5650	5650	5650	0
67	20240502	173800	237483780	5650	5650	5650	5650	0
68	20240502	173700	237483780	5650	5650	5650	5650	0
69	20240502	173600	237483780	5650	5650	5650	5650	0
70	20240502	173500	237483780	5650	5650	5650	5650	0
71	20240502	173400	237483780	5650	5650	5650	5650	0
72	20240502	173300	237483780	5650	5650	5650	5650	0
73	20240502	173200	237483780	5650	5650	5650	5650	0
74	20240502	173100	237483780	5650	5650	5650	5650	0
75	20240502	173000	237483780	5650	5650	5650	5650	0
76	20240502	172900	237483780	5650	5650	5650	5650	0
77	20240502	172800	237483780	5650	5650	5650	5650	0
78	20240502	172700	237483780	5650	5650	5650	5650	0
79	20240502	172600	237483780	5650	5650	5650	5650	0
80	20240502	172500	237483780	5650	5650	5650	5650	0
81	20240502	172400	237483780	5650	5650	5650	5650	0
82	20240502	172300	237483780	5650	5650	5650	5650	0
83	20240502	172200	237483780	5650	5650	5650	5650	0
84	20240502	172100	237483780	5650	5650	5650	5650	0
85	20240502	172000	237483780	5650	5650	5650	5650	0
86	20240502	171900	237483780	5650	5650	5650	5650	0
87	20240502	171800	237483780	5650	5650	5650	5650	0
88	20240502	171700	237483780	5650	5650	5650	5650	0
89	20240502	171600	237483780	5650	5650	5650	5650	0
90	20240502	171500	237483780	5650	5650	5650	5650	0
91	20240502	171400	237483780	5650	5650	5650	5650	0
92	20240502	171300	237483780	5650	5650	5650	5650	1303
93	20240502	171200	237483780	5650	5650	5650	5650	0
94	20240502	171100	237483780	5650	5650	5650	5650	0
95	20240502	171000	237483780	5650	5650	5650	5650	0
96	20240502	170900	237483780	5650	5650	5650	5650	0
97	20240502	170800	237483780	5650	5650	5650	5650	0
98	20240502	170700	237483780	5650	5650	5650	5650	0
99	20240502	170600	237483780	5650	5650	5650	5650	0
100	20240502	170500	237483780	5650	5650	5650	5650	0
101	20240502	170400	237483780	5650	5650	5650	5650	0
102	20240502	170300	237483780	5650	5650	5650	5650	0
103	20240502	170200	237483780	5650	5650	5650	5650	0
104	20240502	170100	237483780	5650	5650	5650	5650	0
105	20240502	170000	237483780	5650	5650	5650	5650	0
106	20240502	165900	237483780	5650	5650	5650	5650	0
107	20240502	165800	237483780	5650	5650	5650	5650	0
108	20240502	165700	237483780	5650	5650	5650	5650	0
109	20240502	165600	237483780	5650	5650	5650	5650	0
110	20240502	165500	237483780	5650	5650	5650	5650	0
111	20240502	165400	237483780	5650	5650	5650	5650	0
112	20240502	165300	237483780	5650	5650	5650	5650	0
113	20240502	165200	237483780	5650	5650	5650	5650	0
114	20240502	165100	237483780	5650	5650	5650	5650	0
115	20240502	165000	237483780	5650	5650	5650	5650	0
116	20240502	164900	237483780	5650	5650	5650	5650	0
117	20240502	164800	237483780	5650	5650	5650	5650	0
118	20240502	164700	237483780	5650	5650	5650	5650	0
119	20240502	164600	237483780	5650	5650	5650	5650	0
120	20240502	164500	237483780	5650	5650	5650	5650	0
121	20240502	164400	237483780	5650	5650	5650	5650	0
122	20240502	164300	237483780	5650	5650	5650	5650	1303
123	20240502	164200	237483780	5650	5650	5650	5650	0
124	20240502	164100	237483780	5650	5650	5650	5650	0
125	20240502	164000	237483780	5650	5650	5650	5650	0
126	20240502	163900	237483780	5650	5650	5650	5650	0
127	20240502	163800	237483780	5650	5650	5650	5650	0
128	20240502	163700	237483780	5650	5650	5650	5650	0
129	20240502	163600	237483780	5650	5650	5650	5650	0
130	20240502	163500	237483780	5650	5650	5650	5650	0
131	20240502	163400	237483780	5650	5650	5650	5650	0
132	20240502	163300	237483780	5650	5650	5650	5650	0
133	20240502	163200	237483780	5650	5650	5650	5650	0
134	20240502	163100	237483780	5650	5650	5650	5650	0
135	20240502	163000	237483780	5650	5650	5650	5650	0
136	20240502	162900	237483780	5650	5650	5650	5650	0
137	20240502	162800	237483780	5650	5650	5650	5650	0
138	20240502	162700	237483780	5650	5650	5650	5650	0
139	20240502	162600	237483780	5650	5650	5650	5650	0
140	20240502	162500	237483780	5650	5650	5650	5650	0
141	20240502	162400	237483780	5650	5650	5650	5650	0
142	20240502	162300	237483780	5650	5650	5650	5650	0
143	20240502	162200	237483780	5650	5650	5650	5650	0
144	20240502	162100	237483780	5650	5650	5650	5650	0
145	20240502	162000	237483780	5650	5650	5650	5650	0
146	20240502	161900	237483780	5650	5650	5650	5650	0
147	20240502	161800	237483780	5650	5650	5650	5650	0
148	20240502	161700	237483780	5650	5650	5650	5650	0
149	20240502	161600	237483780	5650	5650	5650	5650	0
150	20240502	161500	237483780	5650	5650	5650	5650	0
151	20240502	161400	237483780	5650	5650	5650	5650	0
152	20240502	161300	237483780	5650	5650	5650	5650	1303
153	20240502	161200	237483780	5650	5650	5650	5650	0
154	20240502	161100	237483780	5650	5650	5650	5650	0
155	20240502	161000	237483780	5650	5650	5650	5650	0
156	20240502	160900	237483780	5650	5650	5650	5650	0
157	20240502	160800	237483780	5650	5650	5650	5650	0
158	20240502	160700	237483780	5650	5650	5650	5650	0
159	20240502	160600	237483780	5650	5650	5650	5650	0
160	20240502	160500	237483780	5650	5650	5650	5650	0
161	20240502	160400	237483780	5650	5650	5650	5650	0
162	20240502	160300	237483780	5650	5650	5650	5650	0
163	20240502	160200	237483780	5650	5650	5650	5650	0
164	20240502	160100	237483780	5650	5650	5650	5650	0
165	20240502	160000	237483780	5650	5650	5650	5650	0
166	20240502	155900	237483780	5650	5650	5650	5650	0
167	20240502	155800	237483780	5650	5650	5650	5650	0
168	20240502	155700	237483780	5650	5650	5650	5650	0
169	20240502	155600	237483780	5650	5650	5650	5650	0
170	20240502	155500	237483780	5650	5650	5650	5650	0
171	20240502	155400	237483780	5650	5650	5650	5650	0
172	20240502	155300	237483780	5650	5650	5650	5650	0
173	20240502	155200	237483780	5650	5650	5650	5650	0
174	20240502	155100	237483780	5650	5650	5650	5650	0
175	20240502	155000	237483780	5650	5650	5650	5650	0
176	20240502	154900	237483780	5650	5650	5650	5650	0
177	20240502	154800	237483780	5650	5650	5650	5650	0
178	20240502	154700	237483780	5650	5650	5650	5650	0
179	20240502	154600	237483780	5650	5650	5650	5650	0
180	20240502	154500	237483780	5650	5650	5650	5650	0
181	20240502	154400	237483780	5650	5650	5650	5650	0
182	20240502	154300	237483780	5650	5650	5650	5650	1303
183	20240502	154200	237483780	5650	5650	5650	5650	0
184	20240502	154100	237483780	5650	5650	5650	5650	0
185	20240502	154000	237483780	5650	5650	5650	5650	0
186	20240502	153900	237483780	5650	5650	5650	5650	0
187	20240502	153800	237483780	5650	5650	5650	5650	0
188	20240502	153700	237483780	5650	5650	5650	5650	0
189	20240502	153600	237483780	5650	5650	5650	5650	0
190	20240502	153500	237483780	5650	5650	5650	5650	0
191	20240502	153400	237483780	5650	5650	5650	5650	0
192	20240502	153300	237483780	5650	5650	5650	5650	0
193	20240502	153200	237483780	5650	5650	5650	5650	0
194	20240502	153100	237483780	5650	5650	5650	5650	0
195	20240502	153000	237483780	5650	5650	5650	5650	1303
196	20240502	152900	230121830	5630	5630	5630	5630	0
197	20240502	152800	230121830	5630	5630	5630	5630	0
198	20240502	152700	230121830	5630	5630	5630	5630	0
199	20240502	152600	230121830	5630	5630	5630	5630	0
200	20240502	152500	230121830	5630	5630	5630	5630	0
201	20240502	152400	230121830	5630	5630	5630	5630	0
202	20240502	152300	230121830	5630	5630	5630	5630	0
203	20240502	152200	230121830	5630	5630	5630	5630	0
204	20240502	152100	230121830	5630	5630	5630	5630	0
205	20240502	152000	230121830	5630	5630	5630	5630	0
206	20240502	151900	230121830	5630	5630	5630	5630	985
207	20240502	151800	224576280	5630	5640	5640	5630	741
208	20240502	151700	220404320	5640	5640	5640	5640	0
209	20240502	151600	220404320	5640	5640	5640	5640	10
210	20240502	151500	220347920	5640	5640	5640	5640	1
211	20240502	151400	220342280	5630	5650	5650	5630	925
212	20240502	151300	215132530	5650	5650	5650	5650	726
213	20240502	151200	211030630	5640	5650	5650	5640	704
214	20240502	151100	207053070	5650	5650	5650	5650	0
215	20240502	151000	207053070	5650	5650	5650	5650	0
216	20240502	150900	207053070	5650	5640	5650	5640	648
217	20240502	150800	203398150	5640	5650	5650	5640	661
218	20240502	150700	199670060	5650	5650	5650	5650	9
219	20240502	150600	199619210	5650	5650	5650	5650	211
220	20240502	150500	198427060	5650	5640	5650	5640	80
221	20240502	150400	197975760	5660	5660	5660	5660	5
222	20240502	150300	197947460	5660	5660	5660	5630	545
223	20240502	150200	194877780	5660	5660	5660	5660	5
224	20240502	150100	194849480	5660	5650	5660	5650	11
225	20240502	150000	194787320	5660	5660	5660	5660	2
226	20240502	145900	194776000	5630	5630	5630	5630	225
227	20240502	145800	193509250	5660	5660	5660	5660	13
228	20240502	145700	193435670	5640	5640	5640	5640	637
229	20240502	145600	189842990	5650	5640	5650	5640	10
230	20240502	145500	189786570	5640	5650	5650	5640	221
231	20240502	145400	188539520	5650	5650	5650	5650	0
232	20240502	145300	188539520	5650	5650	5650	5650	624
233	20240502	145200	185013920	5660	5660	5660	5660	13
234	20240502	145100	184940340	5650	5650	5650	5650	480
235	20240502	145000	182228340	5640	5640	5640	5640	235
236	20240502	144900	180902940	5650	5660	5660	5650	173
237	20240502	144800	179925370	5650	5650	5650	5650	0
238	20240502	144700	179925370	5650	5650	5650	5650	0
239	20240502	144600	179925370	5650	5650	5650	5650	439
240	20240502	144500	177445020	5660	5660	5660	5660	11
241	20240502	144400	177382760	5650	5650	5650	5650	0
242	20240502	144300	177382760	5650	5650	5650	5650	280
243	20240502	144200	175800760	5650	5650	5650	5650	121
244	20240502	144100	175117110	5660	5670	5670	5660	47
245	20240502	144000	174850630	5670	5670	5670	5670	0
246	20240502	143900	174850630	5670	5670	5670	5670	21
247	20240502	143800	174731560	5670	5670	5670	5670	4
248	20240502	143700	174708880	5670	5670	5670	5670	0
249	20240502	143600	174708880	5670	5670	5670	5670	11
250	20240502	143500	174646510	5660	5660	5660	5660	3
251	20240502	143400	174629530	5670	5670	5670	5670	0
252	20240502	143300	174629530	5670	5670	5670	5670	12
253	20240502	143200	174561490	5670	5670	5670	5670	1
254	20240502	143100	174555820	5660	5660	5660	5660	0
255	20240502	143000	174555820	5660	5660	5660	5660	272
256	20240502	142900	173016300	5660	5660	5660	5660	11
257	20240502	142800	172954040	5650	5650	5650	5650	246
258	20240502	142700	171564140	5660	5660	5660	5660	0
259	20240502	142600	171564140	5660	5660	5660	5660	14
260	20240502	142500	171484900	5660	5660	5660	5660	0
261	20240502	142400	171484900	5660	5660	5660	5660	36
262	20240502	142300	171281140	5660	5660	5660	5660	181
263	20240502	142200	170256680	5670	5670	5670	5670	0
264	20240502	142100	170256680	5670	5670	5670	5670	0
265	20240502	142000	170256680	5670	5680	5680	5670	13
266	20240502	141900	170182850	5680	5680	5680	5680	0
267	20240502	141800	170182850	5680	5680	5680	5680	0
268	20240502	141700	170182850	5680	5670	5680	5670	213
269	20240502	141600	168974540	5660	5660	5660	5660	0
270	20240502	141500	168974540	5660	5660	5660	5660	0
271	20240502	141400	168974540	5660	5660	5660	5660	290
272	20240502	141300	167333140	5660	5660	5660	5660	15
273	20240502	141200	167248240	5650	5650	5650	5650	248
274	20240502	141100	165847040	5650	5650	5650	5650	28
275	20240502	141000	165688840	5660	5660	5660	5660	12
276	20240502	140900	165620920	5660	5660	5660	5660	0
277	20240502	140800	165620920	5660	5660	5660	5660	0
278	20240502	140700	165620920	5660	5660	5660	5660	11
279	20240502	140600	165558660	5660	5660	5660	5660	0
280	20240502	140500	165558660	5660	5660	5660	5660	0
281	20240502	140400	165558660	5660	5660	5660	5660	61
282	20240502	140300	165213400	5660	5660	5660	5660	0
283	20240502	140200	165213400	5660	5660	5660	5660	0
284	20240502	140100	165213400	5660	5660	5660	5660	11
285	20240502	140000	165151140	5660	5660	5660	5660	0
286	20240502	135900	165151140	5660	5660	5660	5660	0
287	20240502	135800	165151140	5660	5660	5660	5660	0
288	20240502	135700	165151140	5660	5660	5660	5660	11
289	20240502	135600	165088880	5650	5650	5650	5650	0
290	20240502	135500	165088880	5650	5650	5650	5650	599
291	20240502	135400	161704530	5650	5650	5650	5650	366
292	20240502	135300	159636630	5650	5650	5650	5650	0
293	20240502	135200	159636630	5650	5650	5650	5650	0
294	20240502	135100	159636630	5650	5650	5650	5650	11
295	20240502	135000	159574480	5650	5650	5650	5650	0
296	20240502	134900	159574480	5650	5650	5650	5650	0
297	20240502	134800	159574480	5650	5650	5650	5650	12
298	20240502	134700	159506680	5650	5650	5650	5650	0
299	20240502	134600	159506680	5650	5650	5650	5650	0
300	20240502	134500	159506680	5650	5650	5650	5650	0
301	20240502	134400	159506680	5650	5650	5650	5650	11
302	20240502	134300	159444530	5640	5640	5640	5640	99
303	20240502	134200	158886170	5650	5650	5650	5650	0
304	20240502	134100	158886170	5650	5650	5650	5650	12
305	20240502	134000	158818370	5650	5650	5650	5650	196
306	20240502	133900	157710970	5650	5650	5650	5650	0
307	20240502	133800	157710970	5650	5650	5650	5650	11
308	20240502	133700	157648820	5650	5650	5650	5650	0
309	20240502	133600	157648820	5650	5650	5650	5650	200
310	20240502	133500	156518820	5650	5650	5650	5650	91
311	20240502	133400	156004670	5640	5640	5640	5640	0
312	20240502	133300	156004670	5640	5640	5640	5640	2
313	20240502	133200	155993390	5640	5650	5650	5640	312
314	20240502	133100	154233590	5650	5650	5650	5650	0
315	20240502	133000	154233590	5650	5650	5650	5650	0
316	20240502	132900	154233590	5650	5650	5650	5650	0
317	20240502	132800	154233590	5650	5650	5650	5650	11
318	20240502	132700	154171440	5640	5640	5640	5640	191
319	20240502	132600	153094200	5640	5650	5650	5640	434
320	20240502	132500	150645970	5650	5650	5650	5650	12
321	20240502	132400	150578170	5650	5650	5650	5650	0
322	20240502	132300	150578170	5650	5650	5650	5650	0
323	20240502	132200	150578170	5650	5650	5650	5650	11
324	20240502	132100	150516020	5650	5650	5650	5650	0
325	20240502	132000	150516020	5650	5650	5650	5650	0
326	20240502	131900	150516020	5650	5650	5650	5650	11
327	20240502	131800	150453870	5650	5650	5650	5650	50
328	20240502	131700	150171370	5650	5650	5650	5650	100
329	20240502	131600	149606370	5650	5640	5650	5640	262
330	20240502	131500	148128070	5640	5640	5640	5640	300
331	20240502	131400	146436070	5650	5650	5650	5650	0
332	20240502	131300	146436070	5650	5650	5650	5650	0
333	20240502	131200	146436070	5650	5650	5650	5650	11
334	20240502	131100	146373920	5650	5650	5650	5650	30
335	20240502	131000	146204420	5650	5650	5650	5650	0
336	20240502	130900	146204420	5650	5640	5650	5640	405
337	20240502	130800	143919900	5640	5640	5640	5640	0
338	20240502	130700	143919900	5640	5640	5640	5640	0
339	20240502	130600	143919900	5640	5640	5640	5640	11
340	20240502	130500	143857860	5640	5640	5640	5640	0
341	20240502	130400	143857860	5640	5640	5640	5640	0
342	20240502	130300	143857860	5640	5650	5650	5640	312
343	20240502	130200	142098070	5650	5650	5650	5650	0
344	20240502	130100	142098070	5650	5650	5650	5650	0
345	20240502	130000	142098070	5650	5650	5650	5650	13
346	20240502	125900	142024620	5650	5650	5650	5650	0
347	20240502	125800	142024620	5650	5650	5650	5650	10
348	20240502	125700	141968120	5650	5650	5650	5650	100
349	20240502	125600	141403120	5650	5650	5650	5650	11
350	20240502	125500	141340970	5650	5650	5650	5650	100
351	20240502	125400	140775970	5650	5640	5650	5640	101
352	20240502	125300	140206320	5650	5650	5650	5650	12
353	20240502	125200	140138520	5640	5640	5640	5640	0
354	20240502	125100	140138520	5640	5640	5640	5640	300
355	20240502	125000	138446520	5650	5650	5650	5650	11
356	20240502	124900	138384370	5640	5640	5640	5640	75
357	20240502	124800	137961370	5650	5650	5650	5650	0
358	20240502	124700	137961370	5650	5650	5650	5650	85
359	20240502	124600	137481120	5640	5640	5640	5640	1
360	20240502	124500	137475480	5650	5650	5650	5650	0
361	20240502	124400	137475480	5650	5650	5650	5650	0
362	20240502	124300	137475480	5650	5650	5650	5650	11
363	20240502	124200	137413330	5640	5640	5640	5640	0
364	20240502	124100	137413330	5640	5640	5640	5640	0
365	20240502	124000	137413330	5640	5650	5650	5640	111
366	20240502	123900	136787180	5650	5650	5650	5650	1
367	20240502	123800	136781530	5640	5640	5640	5640	5
368	20240502	123700	136753330	5650	5650	5650	5650	12
369	20240502	123600	136685530	5650	5650	5650	5650	0
370	20240502	123500	136685530	5650	5650	5650	5650	1
371	20240502	123400	136679880	5650	5650	5650	5650	11
372	20240502	123300	136617730	5650	5650	5650	5650	0
373	20240502	123200	136617730	5650	5650	5650	5650	0
374	20240502	123100	136617730	5650	5650	5650	5650	12
375	20240502	123000	136549930	5640	5640	5640	5640	0
376	20240502	122900	136549930	5640	5640	5640	5640	1
377	20240502	122800	136544290	5650	5650	5650	5650	0
378	20240502	122700	136544290	5650	5650	5650	5650	11
379	20240502	122600	136482140	5650	5650	5650	5650	0
380	20240502	122500	136482140	5650	5650	5650	5650	596
381	20240502	122400	133114740	5650	5650	5650	5650	11
382	20240502	122300	133052590	5650	5650	5650	5650	0
383	20240502	122200	133052590	5650	5650	5650	5650	0
384	20240502	122100	133052590	5650	5650	5650	5650	13
385	20240502	122000	132979140	5650	5650	5650	5650	0
386	20240502	121900	132979140	5650	5650	5650	5650	0
387	20240502	121800	132979140	5650	5650	5650	5650	1561
388	20240502	121700	124159490	5650	5650	5650	5650	0
389	20240502	121600	124159490	5650	5650	5650	5650	0
390	20240502	121500	124159490	5650	5650	5650	5650	12
391	20240502	121400	124091690	5640	5640	5640	5640	213
392	20240502	121300	122890370	5650	5650	5650	5650	0
393	20240502	121200	122890370	5650	5650	5650	5650	0
394	20240502	121100	122890370	5650	5650	5650	5650	11
395	20240502	121000	122828220	5650	5650	5650	5650	1
396	20240502	120900	122822570	5650	5650	5650	5650	0
397	20240502	120800	122822570	5650	5650	5650	5650	12
398	20240502	120700	122754770	5650	5650	5650	5650	0
399	20240502	120600	122754770	5650	5650	5650	5650	0
400	20240502	120500	122754770	5650	5640	5650	5640	12
401	20240502	120400	122686980	5640	5640	5640	5640	194
402	20240502	120300	121592820	5640	5640	5640	5640	0
403	20240502	120200	121592820	5640	5640	5640	5640	11
404	20240502	120100	121530780	5640	5640	5640	5640	0
405	20240502	120000	121530780	5640	5640	5640	5640	5
406	20240502	115900	121502580	5640	5640	5640	5640	12
407	20240502	115800	121434900	5640	5640	5640	5640	0
408	20240502	115700	121434900	5640	5640	5640	5640	0
409	20240502	115600	121434900	5640	5640	5640	5640	0
410	20240502	115500	121434900	5640	5640	5640	5640	11
411	20240502	115400	121372860	5630	5630	5630	5630	5
412	20240502	115300	121344710	5640	5640	5640	5640	0
413	20240502	115200	121344710	5640	5640	5640	5640	12
414	20240502	115100	121277030	5640	5640	5640	5640	0
415	20240502	115000	121277030	5640	5640	5640	5640	0
416	20240502	114900	121277030	5640	5640	5640	5640	11
417	20240502	114800	121214990	5640	5640	5640	5640	3
418	20240502	114700	121198070	5640	5640	5640	5640	0
419	20240502	114600	121198070	5640	5640	5640	5640	11
420	20240502	114500	121136030	5640	5640	5640	5640	10
421	20240502	114400	121079630	5640	5640	5640	5640	1
422	20240502	114300	121073990	5620	5620	5620	5620	500
423	20240502	114200	118263990	5630	5640	5640	5630	1854
424	20240502	114100	107824340	5650	5650	5650	5650	0
425	20240502	114000	107824340	5650	5650	5650	5650	0
426	20240502	113900	107824340	5650	5650	5650	5650	11
427	20240502	113800	107762190	5650	5650	5650	5650	0
428	20240502	113700	107762190	5650	5650	5650	5650	0
429	20240502	113600	107762190	5650	5650	5650	5650	12
430	20240502	113500	107694390	5630	5630	5630	5630	0
431	20240502	113400	107694390	5630	5630	5630	5630	0
432	20240502	113300	107694390	5630	5630	5630	5630	938
433	20240502	113200	102413450	5630	5630	5630	5630	0
434	20240502	113100	102413450	5630	5630	5630	5630	300
435	20240502	113000	100724450	5630	5630	5630	5630	53
436	20240502	112900	100426060	5630	5630	5630	5630	158
437	20240502	112800	99536520	5630	5630	5630	5630	0
438	20240502	112700	99536520	5630	5630	5630	5630	0
439	20240502	112600	99536520	5630	5630	5630	5630	12
440	20240502	112500	99468960	5630	5630	5630	5630	2
441	20240502	112400	99457700	5630	5630	5630	5630	45
442	20240502	112300	99204350	5630	5630	5630	5630	11
443	20240502	112200	99142420	5610	5610	5610	5610	0
444	20240502	112100	99142420	5610	5620	5620	5610	2700
445	20240502	112000	83985270	5630	5620	5630	5620	275
446	20240502	111900	82439650	5620	5620	5620	5620	0
447	20240502	111800	82439650	5620	5620	5620	5620	1
448	20240502	111700	82434030	5630	5630	5630	5630	11
449	20240502	111600	82372100	5620	5620	5620	5620	0
450	20240502	111500	82372100	5620	5620	5620	5620	18
451	20240502	111400	82270940	5630	5630	5630	5630	12
452	20240502	111300	82203380	5630	5630	5630	5630	0
453	20240502	111200	82203380	5630	5630	5630	5630	0
454	20240502	111100	82203380	5630	5630	5630	5630	0
455	20240502	111000	82203380	5630	5630	5630	5630	11
456	20240502	110900	82141450	5620	5620	5620	5620	1
457	20240502	110800	82135830	5630	5630	5630	5630	100
458	20240502	110700	81572830	5620	5630	5630	5620	12
459	20240502	110600	81505280	5620	5620	5620	5620	0
460	20240502	110500	81505280	5620	5620	5620	5620	4
461	20240502	110400	81482800	5620	5630	5630	5620	252
462	20240502	110300	80066440	5650	5630	5650	5620	1102
463	20240502	110200	73871440	5650	5650	5650	5650	0
464	20240502	110100	73871440	5650	5650	5650	5650	111
465	20240502	110000	73244290	5650	5650	5650	5650	1
466	20240502	105900	73238640	5650	5650	5650	5650	10
467	20240502	105800	73182140	5650	5650	5650	5650	12
468	20240502	105700	73114340	5650	5650	5650	5650	0
469	20240502	105600	73114340	5650	5640	5650	5640	2000
470	20240502	105500	61823930	5640	5640	5640	5640	0
471	20240502	105400	61823930	5640	5640	5640	5640	11
472	20240502	105300	61761890	5640	5640	5640	5640	0
473	20240502	105200	61761890	5640	5640	5640	5640	100
474	20240502	105100	61197890	5640	5630	5640	5630	206
475	20240502	105000	60038000	5650	5650	5650	5650	0
476	20240502	104900	60038000	5650	5650	5650	5650	0
477	20240502	104800	60038000	5650	5650	5650	5650	12
478	20240502	104700	59970200	5650	5650	5650	5650	10
479	20240502	104600	59913700	5650	5650	5650	5650	0
480	20240502	104500	59913700	5650	5650	5650	5650	11
481	20240502	104400	59851550	5650	5650	5650	5650	0
482	20240502	104300	59851550	5650	5650	5650	5650	400
483	20240502	104200	57591550	5650	5650	5650	5650	0
484	20240502	104100	57591550	5650	5630	5650	5630	241
485	20240502	104000	56234400	5630	5630	5630	5630	493
486	20240502	103900	53458810	5630	5630	5630	5630	700
487	20240502	103800	49517810	5650	5650	5650	5650	11
488	20240502	103700	49455660	5650	5650	5650	5650	0
489	20240502	103600	49455660	5650	5650	5650	5650	0
490	20240502	103500	49455660	5650	5650	5650	5650	12
491	20240502	103400	49387860	5650	5650	5650	5650	0
492	20240502	103300	49387860	5650	5650	5650	5650	100
493	20240502	103200	48822860	5650	5650	5650	5650	14
494	20240502	103100	48743760	5650	5650	5650	5650	0
495	20240502	103000	48743760	5650	5650	5650	5650	20
496	20240502	102900	48630760	5650	5630	5650	5630	13
497	20240502	102800	48557330	5640	5640	5640	5640	0
498	20240502	102700	48557330	5640	5640	5640	5640	300
499	20240502	102600	46865330	5650	5650	5650	5650	0
500	20240502	102500	46865330	5650	5650	5650	5650	12
501	20240502	102400	46797530	5650	5650	5650	5650	5
502	20240502	102300	46769280	5650	5650	5650	5650	2
503	20240502	102200	46757980	5650	5650	5650	5650	13
504	20240502	102100	46684530	5630	5630	5630	5630	400
505	20240502	102000	44432530	5650	5650	5650	5650	0
506	20240502	101900	44432530	5650	5650	5650	5650	21
507	20240502	101800	44313880	5640	5640	5640	5640	1007
508	20240502	101700	38634400	5650	5650	5650	5650	2
509	20240502	101600	38623100	5650	5650	5650	5650	11
510	20240502	101500	38560950	5650	5650	5650	5650	0
511	20240502	101400	38560950	5650	5650	5650	5650	0
512	20240502	101300	38560950	5650	5650	5650	5650	11
513	20240502	101200	38498800	5650	5650	5650	5650	0
514	20240502	101100	38498800	5650	5650	5650	5650	0
515	20240502	101000	38498800	5650	5650	5650	5650	0
516	20240502	100900	38498800	5650	5650	5650	5650	14
517	20240502	100800	38419700	5660	5660	5660	5660	0
518	20240502	100700	38419700	5660	5660	5660	5660	5
519	20240502	100600	38391400	5660	5660	5660	5660	21
520	20240502	100500	38272540	5660	5650	5660	5650	450
521	20240502	100400	35730030	5650	5650	5650	5650	205
522	20240502	100300	34571780	5650	5650	5650	5650	12
523	20240502	100200	34503980	5650	5650	5650	5650	0
524	20240502	100100	34503980	5650	5650	5650	5650	0
525	20240502	100000	34503980	5650	5650	5650	5650	11
526	20240502	095900	34441830	5630	5630	5630	5630	0
527	20240502	095800	34441830	5630	5630	5630	5630	12
528	20240502	095700	34374270	5650	5650	5650	5650	15
529	20240502	095600	34289520	5650	5650	5650	5650	0
530	20240502	095500	34289520	5650	5650	5650	5650	21
531	20240502	095400	34170870	5650	5650	5650	5650	90
532	20240502	095300	33662370	5650	5650	5650	5650	20
533	20240502	095200	33549370	5650	5650	5650	5650	2
534	20240502	095100	33538070	5650	5650	5650	5650	13
535	20240502	095000	33464620	5640	5640	5640	5640	0
536	20240502	094900	33464620	5640	5640	5640	5640	10
537	20240502	094800	33408220	5650	5650	5650	5650	1
538	20240502	094700	33402570	5650	5650	5650	5650	14
539	20240502	094600	33323470	5650	5640	5650	5640	11
540	20240502	094500	33261370	5610	5610	5610	5610	0
541	20240502	094400	33261370	5610	5610	5610	5610	808
542	20240502	094300	28728490	5620	5620	5620	5620	0
543	20240502	094200	28728490	5620	5620	5620	5620	0
544	20240502	094100	28728490	5620	5620	5620	5620	0
545	20240502	094000	28728490	5620	5620	5620	5620	0
546	20240502	093900	28728490	5620	5620	5620	5620	0
547	20240502	093800	28728490	5620	5620	5620	5620	6
548	20240502	093700	28694770	5620	5610	5620	5600	481
549	20240502	093600	25996650	5620	5620	5620	5620	0
550	20240502	093500	25996650	5620	5620	5620	5620	87
551	20240502	093400	25507710	5620	5620	5620	5620	2
552	20240502	093300	25496470	5620	5620	5620	5620	1000
553	20240502	093200	19876470	5620	5620	5620	5620	0
554	20240502	093100	19876470	5620	5620	5620	5620	0
555	20240502	093000	19876470	5620	5620	5620	5620	0
556	20240502	092900	19876470	5620	5620	5620	5620	0
557	20240502	092800	19876470	5620	5620	5620	5620	0
558	20240502	092700	19876470	5620	5620	5620	5620	6
559	20240502	092600	19842750	5620	5620	5620	5620	61
560	20240502	092500	19499930	5620	5620	5620	5620	0
561	20240502	092400	19499930	5620	5620	5620	5620	0
562	20240502	092300	19499930	5620	5620	5620	5620	0
563	20240502	092200	19499930	5620	5650	5650	5620	157
564	20240502	092100	18617530	5610	5610	5610	5610	90
565	20240502	092000	18112630	5650	5650	5650	5650	0
566	20240502	091900	18112630	5650	5650	5650	5650	0
567	20240502	091800	18112630	5650	5650	5650	5650	200
568	20240502	091700	16982630	5650	5650	5650	5650	0
569	20240502	091600	16982630	5650	5650	5650	5650	2
570	20240502	091500	16971330	5640	5640	5640	5640	63
571	20240502	091400	16616010	5640	5640	5640	5640	0
572	20240502	091300	16616010	5640	5620	5640	5600	1002
573	20240502	091200	10995800	5650	5650	5650	5650	0
574	20240502	091100	10995800	5650	5650	5650	5650	0
575	20240502	091000	10995800	5650	5640	5650	5640	200
576	20240502	090900	9865820	5650	5650	5650	5650	0
577	20240502	090800	9865820	5650	5650	5650	5620	8
578	20240502	090700	9820700	5610	5620	5620	5610	177
579	20240502	090600	8826730	5650	5620	5650	5620	208
580	20240502	090500	7655700	5620	5630	5630	5620	49
581	20240502	090400	7379980	5630	5640	5640	5630	450
582	20240502	090300	4843380	5640	5630	5640	5630	38
583	20240502	090200	4629340	5630	5630	5630	5630	458
584	20240502	090100	2050800	5620	5620	5620	5620	1
585	20240502	090000	2045180	5620	5620	5620	5620	314