KissMeData/002460/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	183700	79658240	9700	9700	9700	9700	144
3	20240514	183600	79658240	9700	9700	9700	9700	0
4	20240514	183500	79658240	9700	9700	9700	9700	0
5	20240514	183400	79658240	9700	9700	9700	9700	0
6	20240514	183300	79658240	9700	9700	9700	9700	0
7	20240514	183200	79658240	9700	9700	9700	9700	0
8	20240514	183100	79658240	9700	9700	9700	9700	0
9	20240514	183000	79658240	9700	9700	9700	9700	0
10	20240514	182900	79658240	9700	9700	9700	9700	0
11	20240514	182800	79658240	9700	9700	9700	9700	0
12	20240514	182700	79658240	9700	9700	9700	9700	0
13	20240514	182600	79658240	9700	9700	9700	9700	0
14	20240514	182500	79658240	9700	9700	9700	9700	0
15	20240514	182400	79658240	9700	9700	9700	9700	0
16	20240514	182300	79658240	9700	9700	9700	9700	0
17	20240514	182200	79658240	9700	9700	9700	9700	0
18	20240514	182100	79658240	9700	9700	9700	9700	0
19	20240514	182000	79658240	9700	9700	9700	9700	0
20	20240514	181900	79658240	9700	9700	9700	9700	0
21	20240514	181800	79658240	9700	9700	9700	9700	0
22	20240514	181700	79658240	9700	9700	9700	9700	0
23	20240514	181600	79658240	9700	9700	9700	9700	0
24	20240514	181500	79658240	9700	9700	9700	9700	0
25	20240514	181400	79658240	9700	9700	9700	9700	0
26	20240514	181300	79658240	9700	9700	9700	9700	0
27	20240514	181200	79658240	9700	9700	9700	9700	0
28	20240514	181100	79658240	9700	9700	9700	9700	0
29	20240514	181000	79658240	9700	9700	9700	9700	0
30	20240514	180900	79658240	9700	9700	9700	9700	0
31	20240514	180800	79658240	9700	9700	9700	9700	0
32	20240514	180700	79658240	9700	9700	9700	9700	144
33	20240514	180600	79658240	9700	9700	9700	9700	0
34	20240514	180500	79658240	9700	9700	9700	9700	0
35	20240514	180400	79658240	9700	9700	9700	9700	0
36	20240514	180300	79658240	9700	9700	9700	9700	0
37	20240514	180200	79658240	9700	9700	9700	9700	0
38	20240514	180100	79658240	9700	9700	9700	9700	0
39	20240514	180000	79658240	9700	9700	9700	9700	0
40	20240514	175900	79658240	9700	9700	9700	9700	0
41	20240514	175800	79658240	9700	9700	9700	9700	0
42	20240514	175700	79658240	9700	9700	9700	9700	0
43	20240514	175600	79658240	9700	9700	9700	9700	0
44	20240514	175500	79658240	9700	9700	9700	9700	0
45	20240514	175400	79658240	9700	9700	9700	9700	0
46	20240514	175300	79658240	9700	9700	9700	9700	0
47	20240514	175200	79658240	9700	9700	9700	9700	0
48	20240514	175100	79658240	9700	9700	9700	9700	0
49	20240514	175000	79658240	9700	9700	9700	9700	0
50	20240514	174900	79658240	9700	9700	9700	9700	0
51	20240514	174800	79658240	9700	9700	9700	9700	0
52	20240514	174700	79658240	9700	9700	9700	9700	0
53	20240514	174600	79658240	9700	9700	9700	9700	0
54	20240514	174500	79658240	9700	9700	9700	9700	0
55	20240514	174400	79658240	9700	9700	9700	9700	0
56	20240514	174300	79658240	9700	9700	9700	9700	0
57	20240514	174200	79658240	9700	9700	9700	9700	0
58	20240514	174100	79658240	9700	9700	9700	9700	0
59	20240514	174000	79658240	9700	9700	9700	9700	0
60	20240514	173900	79658240	9700	9700	9700	9700	0
61	20240514	173800	79658240	9700	9700	9700	9700	0
62	20240514	173700	79658240	9700	9700	9700	9700	144
63	20240514	173600	79658240	9700	9700	9700	9700	0
64	20240514	173500	79658240	9700	9700	9700	9700	0
65	20240514	173400	79658240	9700	9700	9700	9700	0
66	20240514	173300	79658240	9700	9700	9700	9700	0
67	20240514	173200	79658240	9700	9700	9700	9700	0
68	20240514	173100	79658240	9700	9700	9700	9700	0
69	20240514	173000	79658240	9700	9700	9700	9700	0
70	20240514	172900	79658240	9700	9700	9700	9700	0
71	20240514	172800	79658240	9700	9700	9700	9700	0
72	20240514	172700	79658240	9700	9700	9700	9700	0
73	20240514	172600	79658240	9700	9700	9700	9700	0
74	20240514	172500	79658240	9700	9700	9700	9700	0
75	20240514	172400	79658240	9700	9700	9700	9700	0
76	20240514	172300	79658240	9700	9700	9700	9700	0
77	20240514	172200	79658240	9700	9700	9700	9700	0
78	20240514	172100	79658240	9700	9700	9700	9700	0
79	20240514	172000	79658240	9700	9700	9700	9700	0
80	20240514	171900	79658240	9700	9700	9700	9700	0
81	20240514	171800	79658240	9700	9700	9700	9700	0
82	20240514	171700	79658240	9700	9700	9700	9700	0
83	20240514	171600	79658240	9700	9700	9700	9700	0
84	20240514	171500	79658240	9700	9700	9700	9700	0
85	20240514	171400	79658240	9700	9700	9700	9700	0
86	20240514	171300	79658240	9700	9700	9700	9700	0
87	20240514	171200	79658240	9700	9700	9700	9700	0
88	20240514	171100	79658240	9700	9700	9700	9700	0
89	20240514	171000	79658240	9700	9700	9700	9700	0
90	20240514	170900	79658240	9700	9700	9700	9700	0
91	20240514	170800	79658240	9700	9700	9700	9700	0
92	20240514	170700	79658240	9700	9700	9700	9700	144
93	20240514	170600	79658240	9700	9700	9700	9700	0
94	20240514	170500	79658240	9700	9700	9700	9700	0
95	20240514	170400	79658240	9700	9700	9700	9700	0
96	20240514	170300	79658240	9700	9700	9700	9700	0
97	20240514	170200	79658240	9700	9700	9700	9700	0
98	20240514	170100	79658240	9700	9700	9700	9700	0
99	20240514	170000	79658240	9700	9700	9700	9700	0
100	20240514	165900	79658240	9700	9700	9700	9700	0
101	20240514	165800	79658240	9700	9700	9700	9700	0
102	20240514	165700	79658240	9700	9700	9700	9700	0
103	20240514	165600	79658240	9700	9700	9700	9700	0
104	20240514	165500	79658240	9700	9700	9700	9700	0
105	20240514	165400	79658240	9700	9700	9700	9700	0
106	20240514	165300	79658240	9700	9700	9700	9700	0
107	20240514	165200	79658240	9700	9700	9700	9700	0
108	20240514	165100	79658240	9700	9700	9700	9700	0
109	20240514	165000	79658240	9700	9700	9700	9700	0
110	20240514	164900	79658240	9700	9700	9700	9700	0
111	20240514	164800	79658240	9700	9700	9700	9700	0
112	20240514	164700	79658240	9700	9700	9700	9700	0
113	20240514	164600	79658240	9700	9700	9700	9700	0
114	20240514	164500	79658240	9700	9700	9700	9700	0
115	20240514	164400	79658240	9700	9700	9700	9700	0
116	20240514	164300	79658240	9700	9700	9700	9700	0
117	20240514	164200	79658240	9700	9700	9700	9700	0
118	20240514	164100	79658240	9700	9700	9700	9700	0
119	20240514	164000	79658240	9700	9700	9700	9700	0
120	20240514	163900	79658240	9700	9700	9700	9700	0
121	20240514	163800	79658240	9700	9700	9700	9700	0
122	20240514	163700	79658240	9700	9700	9700	9700	144
123	20240514	163600	79658240	9700	9700	9700	9700	0
124	20240514	163500	79658240	9700	9700	9700	9700	0
125	20240514	163400	79658240	9700	9700	9700	9700	0
126	20240514	163300	79658240	9700	9700	9700	9700	0
127	20240514	163200	79658240	9700	9700	9700	9700	0
128	20240514	163100	79658240	9700	9700	9700	9700	0
129	20240514	163000	79658240	9700	9700	9700	9700	0
130	20240514	162900	79658240	9700	9700	9700	9700	0
131	20240514	162800	79658240	9700	9700	9700	9700	0
132	20240514	162700	79658240	9700	9700	9700	9700	0
133	20240514	162600	79658240	9700	9700	9700	9700	0
134	20240514	162500	79658240	9700	9700	9700	9700	0
135	20240514	162400	79658240	9700	9700	9700	9700	0
136	20240514	162300	79658240	9700	9700	9700	9700	0
137	20240514	162200	79658240	9700	9700	9700	9700	0
138	20240514	162100	79658240	9700	9700	9700	9700	0
139	20240514	162000	79658240	9700	9700	9700	9700	0
140	20240514	161900	79658240	9700	9700	9700	9700	0
141	20240514	161800	79658240	9700	9700	9700	9700	0
142	20240514	161700	79658240	9700	9700	9700	9700	0
143	20240514	161600	79658240	9700	9700	9700	9700	0
144	20240514	161500	79658240	9700	9700	9700	9700	0
145	20240514	161400	79658240	9700	9700	9700	9700	0
146	20240514	161300	79658240	9700	9700	9700	9700	0
147	20240514	161200	79658240	9700	9700	9700	9700	0
148	20240514	161100	79658240	9700	9700	9700	9700	0
149	20240514	161000	79658240	9700	9700	9700	9700	0
150	20240514	160900	79658240	9700	9700	9700	9700	0
151	20240514	160800	79658240	9700	9700	9700	9700	0
152	20240514	160700	79658240	9700	9700	9700	9700	144
153	20240514	160600	79658240	9700	9700	9700	9700	0
154	20240514	160500	79658240	9700	9700	9700	9700	0
155	20240514	160400	79658240	9700	9700	9700	9700	0
156	20240514	160300	79658240	9700	9700	9700	9700	0
157	20240514	160200	79658240	9700	9700	9700	9700	0
158	20240514	160100	79658240	9700	9700	9700	9700	0
159	20240514	160000	79658240	9700	9700	9700	9700	0
160	20240514	155900	79658240	9700	9700	9700	9700	0
161	20240514	155800	79658240	9700	9700	9700	9700	0
162	20240514	155700	79658240	9700	9700	9700	9700	0
163	20240514	155600	79658240	9700	9700	9700	9700	0
164	20240514	155500	79658240	9700	9700	9700	9700	0
165	20240514	155400	79658240	9700	9700	9700	9700	0
166	20240514	155300	79658240	9700	9700	9700	9700	0
167	20240514	155200	79658240	9700	9700	9700	9700	0
168	20240514	155100	79658240	9700	9700	9700	9700	0
169	20240514	155000	79658240	9700	9700	9700	9700	0
170	20240514	154900	79658240	9700	9700	9700	9700	0
171	20240514	154800	79658240	9700	9700	9700	9700	0
172	20240514	154700	79658240	9700	9700	9700	9700	0
173	20240514	154600	79658240	9700	9700	9700	9700	0
174	20240514	154500	79658240	9700	9700	9700	9700	0
175	20240514	154400	79658240	9700	9700	9700	9700	0
176	20240514	154300	79658240	9700	9700	9700	9700	0
177	20240514	154200	79658240	9700	9700	9700	9700	0
178	20240514	154100	79658240	9700	9700	9700	9700	0
179	20240514	154000	79658240	9700	9700	9700	9700	0
180	20240514	153900	79658240	9700	9700	9700	9700	0
181	20240514	153800	79658240	9700	9700	9700	9700	0
182	20240514	153700	79658240	9700	9700	9700	9700	144
183	20240514	153600	79658240	9700	9700	9700	9700	0
184	20240514	153500	79658240	9700	9700	9700	9700	0
185	20240514	153400	79658240	9700	9700	9700	9700	0
186	20240514	153300	79658240	9700	9700	9700	9700	0
187	20240514	153200	79658240	9700	9700	9700	9700	0
188	20240514	153100	79658240	9700	9700	9700	9700	0
189	20240514	153000	79658240	9700	9700	9700	9700	144
190	20240514	152900	78261440	9690	9690	9690	9690	0
191	20240514	152800	78261440	9690	9690	9690	9690	0
192	20240514	152700	78261440	9690	9690	9690	9690	0
193	20240514	152600	78261440	9690	9690	9690	9690	0
194	20240514	152500	78261440	9690	9690	9690	9690	0
195	20240514	152400	78261440	9690	9690	9690	9690	0
196	20240514	152300	78261440	9690	9690	9690	9690	0
197	20240514	152200	78261440	9690	9690	9690	9690	0
198	20240514	152100	78261440	9690	9690	9690	9690	0
199	20240514	152000	78261440	9690	9690	9690	9690	0
200	20240514	151900	78261440	9690	9690	9690	9690	320
201	20240514	151800	75160640	9700	9690	9700	9690	2
202	20240514	151700	75141250	9690	9690	9690	9690	0
203	20240514	151600	75141250	9690	9690	9690	9690	25
204	20240514	151500	74899000	9700	9700	9700	9700	6
205	20240514	151400	74840800	9690	9690	9700	9690	166
206	20240514	151300	73232210	9690	9690	9690	9690	17
207	20240514	151200	73067480	9700	9700	9700	9700	0
208	20240514	151100	73067480	9700	9700	9700	9700	6
209	20240514	151000	73009280	9690	9700	9700	9690	187
210	20240514	150900	71196120	9700	9700	9700	9700	0
211	20240514	150800	71196120	9700	9700	9700	9700	0
212	20240514	150700	71196120	9700	9700	9700	9700	17
213	20240514	150600	71031220	9700	9700	9700	9700	0
214	20240514	150500	71031220	9700	9700	9700	9700	0
215	20240514	150400	71031220	9700	9700	9700	9700	0
216	20240514	150300	71031220	9700	9700	9700	9700	81
217	20240514	150200	70245520	9700	9700	9700	9700	0
218	20240514	150100	70245520	9700	9700	9700	9700	0
219	20240514	150000	70245520	9700	9700	9700	9700	0
220	20240514	145900	70245520	9700	9700	9700	9700	0
221	20240514	145800	70245520	9700	9700	9700	9700	17
222	20240514	145700	70080620	9700	9700	9700	9700	0
223	20240514	145600	70080620	9700	9700	9700	9700	0
224	20240514	145500	70080620	9700	9700	9700	9700	0
225	20240514	145400	70080620	9700	9700	9700	9700	44
226	20240514	145300	69653820	9700	9700	9700	9700	0
227	20240514	145200	69653820	9700	9700	9700	9700	175
228	20240514	145100	67956320	9700	9700	9700	9700	0
229	20240514	145000	67956320	9700	9700	9700	9700	17
230	20240514	144900	67791420	9700	9700	9700	9700	0
231	20240514	144800	67791420	9700	9700	9700	9700	0
232	20240514	144700	67791420	9700	9700	9700	9700	0
233	20240514	144600	67791420	9700	9700	9700	9700	32
234	20240514	144500	67481020	9700	9700	9700	9700	0
235	20240514	144400	67481020	9700	9700	9700	9700	0
236	20240514	144300	67481020	9700	9700	9700	9700	0
237	20240514	144200	67481020	9700	9700	9700	9700	0
238	20240514	144100	67481020	9700	9710	9710	9700	27
239	20240514	144000	67219020	9700	9700	9700	9700	0
240	20240514	143900	67219020	9700	9700	9700	9700	0
241	20240514	143800	67219020	9700	9700	9700	9700	0
242	20240514	143700	67219020	9700	9700	9700	9700	17
243	20240514	143600	67054120	9700	9700	9700	9700	0
244	20240514	143500	67054120	9700	9700	9700	9700	0
245	20240514	143400	67054120	9700	9700	9700	9700	0
246	20240514	143300	67054120	9700	9700	9700	9700	360
247	20240514	143200	63562120	9700	9700	9700	9700	17
248	20240514	143100	63397220	9700	9700	9700	9700	0
249	20240514	143000	63397220	9700	9700	9700	9700	0
250	20240514	142900	63397220	9700	9700	9700	9700	0
251	20240514	142800	63397220	9700	9700	9700	9700	82
252	20240514	142700	62601820	9700	9700	9700	9700	17
253	20240514	142600	62436920	9700	9700	9700	9700	0
254	20240514	142500	62436920	9700	9700	9700	9700	1
255	20240514	142400	62427220	9700	9700	9700	9700	0
256	20240514	142300	62427220	9700	9700	9700	9700	17
257	20240514	142200	62262320	9710	9710	9710	9710	0
258	20240514	142100	62262320	9710	9700	9710	9700	12
259	20240514	142000	62145910	9700	9700	9700	9700	0
260	20240514	141900	62145910	9700	9700	9700	9700	0
261	20240514	141800	62145910	9700	9700	9700	9700	17
262	20240514	141700	61981010	9700	9700	9700	9700	154
263	20240514	141600	60487210	9700	9700	9700	9700	0
264	20240514	141500	60487210	9700	9700	9700	9700	22
265	20240514	141400	60273810	9700	9700	9700	9700	0
266	20240514	141300	60273810	9700	9700	9700	9700	0
267	20240514	141200	60273810	9700	9700	9700	9700	0
268	20240514	141100	60273810	9700	9700	9700	9700	0
269	20240514	141000	60273810	9700	9700	9700	9700	0
270	20240514	140900	60273810	9700	9700	9700	9700	0
271	20240514	140800	60273810	9700	9700	9700	9700	0
272	20240514	140700	60273810	9700	9700	9700	9700	0
273	20240514	140600	60273810	9700	9700	9700	9700	0
274	20240514	140500	60273810	9700	9700	9700	9700	0
275	20240514	140400	60273810	9700	9700	9700	9700	0
276	20240514	140300	60273810	9700	9700	9700	9700	0
277	20240514	140200	60273810	9700	9700	9700	9700	0
278	20240514	140100	60273810	9700	9700	9700	9700	0
279	20240514	140000	60273810	9700	9700	9700	9700	0
280	20240514	135900	60273810	9700	9700	9700	9700	0
281	20240514	135800	60273810	9700	9700	9700	9700	0
282	20240514	135700	60273810	9700	9700	9700	9700	0
283	20240514	135600	60273810	9700	9700	9700	9700	0
284	20240514	135500	60273810	9700	9700	9700	9700	0
285	20240514	135400	60273810	9700	9700	9700	9700	0
286	20240514	135300	60273810	9700	9700	9700	9700	0
287	20240514	135200	60273810	9700	9700	9700	9700	0
288	20240514	135100	60273810	9700	9700	9700	9700	0
289	20240514	135000	60273810	9700	9700	9700	9700	0
290	20240514	134900	60273810	9700	9700	9700	9700	0
291	20240514	134800	60273810	9700	9700	9700	9700	0
292	20240514	134700	60273810	9700	9700	9700	9700	0
293	20240514	134600	60273810	9700	9700	9700	9700	0
294	20240514	134500	60273810	9700	9700	9700	9700	0
295	20240514	134400	60273810	9700	9700	9700	9700	0
296	20240514	134300	60273810	9700	9700	9700	9700	0
297	20240514	134200	60273810	9700	9700	9700	9700	0
298	20240514	134100	60273810	9700	9700	9700	9700	17
299	20240514	134000	60108910	9700	9700	9700	9700	0
300	20240514	133900	60108910	9700	9700	9700	9700	0
301	20240514	133800	60108910	9700	9700	9700	9700	0
302	20240514	133700	60108910	9700	9700	9700	9700	300
303	20240514	133600	57198910	9700	9700	9700	9700	0
304	20240514	133500	57198910	9700	9700	9700	9700	0
305	20240514	133400	57198910	9700	9700	9700	9700	0
306	20240514	133300	57198910	9700	9700	9700	9700	0
307	20240514	133200	57198910	9700	9700	9700	9700	0
308	20240514	133100	57198910	9700	9700	9700	9700	0
309	20240514	133000	57198910	9700	9700	9700	9700	0
310	20240514	132900	57198910	9700	9700	9700	9700	0
311	20240514	132800	57198910	9700	9700	9700	9700	0
312	20240514	132700	57198910	9700	9700	9700	9700	0
313	20240514	132600	57198910	9700	9700	9700	9700	0
314	20240514	132500	57198910	9700	9700	9700	9700	0
315	20240514	132400	57198910	9700	9700	9700	9700	0
316	20240514	132300	57198910	9700	9700	9700	9700	0
317	20240514	132200	57198910	9700	9700	9700	9700	0
318	20240514	132100	57198910	9700	9700	9700	9700	0
319	20240514	132000	57198910	9700	9700	9700	9700	0
320	20240514	131900	57198910	9700	9700	9700	9700	0
321	20240514	131800	57198910	9700	9700	9700	9700	0
322	20240514	131700	57198910	9700	9700	9700	9700	17
323	20240514	131600	57034010	9710	9710	9710	9710	0
324	20240514	131500	57034010	9710	9710	9710	9710	0
325	20240514	131400	57034010	9710	9710	9710	9710	0
326	20240514	131300	57034010	9710	9710	9710	9710	100
327	20240514	131200	56063010	9700	9700	9700	9700	17
328	20240514	131100	55898110	9710	9710	9710	9710	0
329	20240514	131000	55898110	9710	9710	9710	9710	0
330	20240514	130900	55898110	9710	9710	9710	9710	16
331	20240514	130800	55742750	9700	9700	9700	9700	0
332	20240514	130700	55742750	9700	9700	9700	9700	17
333	20240514	130600	55577850	9710	9710	9710	9710	0
334	20240514	130500	55577850	9710	9710	9710	9710	11
335	20240514	130400	55471040	9700	9700	9700	9700	0
336	20240514	130300	55471040	9700	9700	9700	9700	0
337	20240514	130200	55471040	9700	9700	9700	9700	17
338	20240514	130100	55306140	9710	9710	9710	9710	290
339	20240514	130000	52490240	9710	9710	9710	9710	0
340	20240514	125900	52490240	9710	9710	9710	9710	1
341	20240514	125800	52480530	9700	9700	9700	9700	0
342	20240514	125700	52480530	9700	9700	9700	9700	0
343	20240514	125600	52480530	9700	9700	9700	9700	0
344	20240514	125500	52480530	9700	9700	9700	9700	0
345	20240514	125400	52480530	9700	9700	9700	9700	0
346	20240514	125300	52480530	9700	9700	9700	9700	0
347	20240514	125200	52480530	9700	9700	9700	9700	0
348	20240514	125100	52480530	9700	9700	9700	9700	0
349	20240514	125000	52480530	9700	9700	9700	9700	0
350	20240514	124900	52480530	9700	9700	9700	9700	0
351	20240514	124800	52480530	9700	9700	9700	9700	0
352	20240514	124700	52480530	9700	9700	9700	9700	0
353	20240514	124600	52480530	9700	9700	9700	9700	0
354	20240514	124500	52480530	9700	9700	9700	9700	0
355	20240514	124400	52480530	9700	9700	9700	9700	0
356	20240514	124300	52480530	9700	9700	9700	9700	17
357	20240514	124200	52315630	9710	9710	9710	9710	0
358	20240514	124100	52315630	9710	9710	9710	9710	0
359	20240514	124000	52315630	9710	9710	9710	9710	2
360	20240514	123900	52296210	9700	9710	9710	9700	1017
361	20240514	123800	42429340	9710	9710	9710	9710	0
362	20240514	123700	42429340	9710	9710	9710	9710	0
363	20240514	123600	42429340	9710	9710	9710	9710	17
364	20240514	123500	42264270	9710	9710	9710	9710	0
365	20240514	123400	42264270	9710	9710	9710	9710	0
366	20240514	123300	42264270	9710	9710	9710	9710	40
367	20240514	123200	41875870	9710	9710	9710	9710	0
368	20240514	123100	41875870	9710	9710	9710	9710	0
369	20240514	123000	41875870	9710	9710	9710	9710	0
370	20240514	122900	41875870	9710	9710	9710	9710	0
371	20240514	122800	41875870	9710	9710	9710	9710	0
372	20240514	122700	41875870	9710	9710	9710	9710	17
373	20240514	122600	41710800	9720	9720	9720	9720	0
374	20240514	122500	41710800	9720	9720	9720	9720	0
375	20240514	122400	41710800	9720	9720	9720	9720	0
376	20240514	122300	41710800	9720	9720	9720	9720	2
377	20240514	122200	41691360	9710	9710	9710	9710	0
378	20240514	122100	41691360	9710	9710	9710	9710	0
379	20240514	122000	41691360	9710	9710	9710	9710	0
380	20240514	121900	41691360	9710	9710	9710	9710	0
381	20240514	121800	41691360	9710	9710	9710	9710	0
382	20240514	121700	41691360	9710	9710	9710	9710	0
383	20240514	121600	41691360	9710	9710	9710	9710	0
384	20240514	121500	41691360	9710	9710	9710	9710	0
385	20240514	121400	41691360	9710	9710	9710	9710	0
386	20240514	121300	41691360	9710	9710	9710	9710	0
387	20240514	121200	41691360	9710	9710	9710	9710	0
388	20240514	121100	41691360	9710	9710	9710	9710	0
389	20240514	121000	41691360	9710	9710	9710	9710	17
390	20240514	120900	41526290	9710	9710	9710	9710	0
391	20240514	120800	41526290	9710	9710	9710	9710	0
392	20240514	120700	41526290	9710	9710	9710	9710	0
393	20240514	120600	41526290	9710	9710	9710	9710	3
394	20240514	120500	41497160	9710	9710	9710	9710	17
395	20240514	120400	41332090	9710	9710	9710	9710	0
396	20240514	120300	41332090	9710	9710	9710	9710	0
397	20240514	120200	41332090	9710	9720	9720	9710	21
398	20240514	120100	41128170	9700	9700	9700	9700	0
399	20240514	120000	41128170	9700	9700	9700	9700	17
400	20240514	115900	40963270	9700	9700	9700	9700	0
401	20240514	115800	40963270	9700	9700	9700	9700	0
402	20240514	115700	40963270	9700	9700	9700	9700	0
403	20240514	115600	40963270	9700	9700	9700	9700	1
404	20240514	115500	40953570	9700	9700	9700	9700	0
405	20240514	115400	40953570	9700	9700	9700	9700	0
406	20240514	115300	40953570	9700	9700	9700	9700	0
407	20240514	115200	40953570	9700	9700	9700	9700	0
408	20240514	115100	40953570	9700	9720	9720	9700	117
409	20240514	115000	39816670	9720	9720	9720	9720	100
410	20240514	114900	38844670	9720	9720	9720	9720	50
411	20240514	114800	38358670	9720	9720	9720	9720	0
412	20240514	114700	38358670	9720	9720	9720	9720	0
413	20240514	114600	38358670	9720	9720	9720	9720	3
414	20240514	114500	38329510	9700	9700	9700	9700	0
415	20240514	114400	38329510	9700	9700	9700	9700	0
416	20240514	114300	38329510	9700	9700	9700	9700	0
417	20240514	114200	38329510	9700	9700	9700	9700	0
418	20240514	114100	38329510	9700	9700	9700	9700	0
419	20240514	114000	38329510	9700	9700	9700	9700	17
420	20240514	113900	38164610	9710	9720	9720	9710	20
421	20240514	113800	37970310	9700	9700	9700	9700	0
422	20240514	113700	37970310	9700	9700	9700	9700	0
423	20240514	113600	37970310	9700	9700	9700	9700	0
424	20240514	113500	37970310	9700	9700	9700	9700	17
425	20240514	113400	37805410	9700	9700	9700	9700	0
426	20240514	113300	37805410	9700	9700	9700	9700	700
427	20240514	113200	31015410	9700	9700	9700	9700	0
428	20240514	113100	31015410	9700	9700	9700	9700	0
429	20240514	113000	31015410	9700	9700	9700	9700	17
430	20240514	112900	30850510	9710	9710	9710	9710	385
431	20240514	112800	27112160	9710	9710	9710	9710	0
432	20240514	112700	27112160	9710	9710	9710	9710	0
433	20240514	112600	27112160	9710	9710	9710	9710	0
434	20240514	112500	27112160	9710	9710	9710	9710	0
435	20240514	112400	27112160	9710	9710	9710	9710	0
436	20240514	112300	27112160	9710	9710	9710	9710	0
437	20240514	112200	27112160	9710	9710	9710	9710	0
438	20240514	112100	27112160	9710	9710	9710	9710	0
439	20240514	112000	27112160	9710	9710	9710	9710	0
440	20240514	111900	27112160	9710	9710	9710	9710	0
441	20240514	111800	27112160	9710	9710	9710	9710	17
442	20240514	111700	26947090	9710	9710	9710	9710	54
443	20240514	111600	26422750	9710	9710	9710	9710	0
444	20240514	111500	26422750	9710	9710	9710	9710	0
445	20240514	111400	26422750	9710	9710	9710	9710	0
446	20240514	111300	26422750	9710	9710	9710	9710	0
447	20240514	111200	26422750	9710	9710	9710	9710	0
448	20240514	111100	26422750	9710	9710	9710	9710	0
449	20240514	111000	26422750	9710	9710	9710	9710	0
450	20240514	110900	26422750	9710	9710	9710	9710	17
451	20240514	110800	26257680	9720	9720	9720	9720	1
452	20240514	110700	26247960	9710	9710	9710	9710	0
453	20240514	110600	26247960	9710	9710	9710	9710	0
454	20240514	110500	26247960	9710	9710	9710	9710	17
455	20240514	110400	26082890	9710	9710	9710	9710	0
456	20240514	110300	26082890	9710	9710	9710	9710	0
457	20240514	110200	26082890	9710	9710	9710	9710	0
458	20240514	110100	26082890	9710	9710	9710	9710	0
459	20240514	110000	26082890	9710	9710	9710	9710	79
460	20240514	105900	25315800	9720	9720	9720	9720	1
461	20240514	105800	25306080	9710	9710	9710	9710	0
462	20240514	105700	25306080	9710	9710	9710	9710	0
463	20240514	105600	25306080	9710	9710	9710	9710	0
464	20240514	105500	25306080	9710	9710	9710	9710	0
465	20240514	105400	25306080	9710	9710	9710	9710	17
466	20240514	105300	25141010	9720	9720	9720	9720	100
467	20240514	105200	24169010	9720	9720	9720	9720	0
468	20240514	105100	24169010	9720	9720	9720	9720	0
469	20240514	105000	24169010	9720	9720	9720	9720	5
470	20240514	104900	24120410	9710	9710	9710	9710	1017
471	20240514	104800	14245340	9720	9720	9720	9720	3
472	20240514	104700	14216180	9710	9710	9710	9710	0
473	20240514	104600	14216180	9710	9710	9710	9710	0
474	20240514	104500	14216180	9710	9720	9720	9710	17
475	20240514	104400	14051100	9730	9730	9730	9730	1
476	20240514	104300	14041370	9710	9710	9710	9710	0
477	20240514	104200	14041370	9710	9710	9710	9710	0
478	20240514	104100	14041370	9710	9710	9710	9710	0
479	20240514	104000	14041370	9710	9710	9710	9710	0
480	20240514	103900	14041370	9710	9710	9710	9710	0
481	20240514	103800	14041370	9710	9710	9710	9710	0
482	20240514	103700	14041370	9710	9710	9710	9710	0
483	20240514	103600	14041370	9710	9710	9710	9710	0
484	20240514	103500	14041370	9710	9720	9720	9710	34
485	20240514	103400	13711180	9740	9740	9740	9740	0
486	20240514	103300	13711180	9740	9740	9740	9740	2
487	20240514	103200	13691700	9710	9710	9710	9710	0
488	20240514	103100	13691700	9710	9710	9710	9710	0
489	20240514	103000	13691700	9710	9710	9710	9710	0
490	20240514	102900	13691700	9710	9710	9710	9710	0
491	20240514	102800	13691700	9710	9710	9710	9710	0
492	20240514	102700	13691700	9710	9710	9710	9710	0
493	20240514	102600	13691700	9710	9710	9710	9710	0
494	20240514	102500	13691700	9710	9710	9710	9710	17
495	20240514	102400	13526630	9710	9710	9710	9710	0
496	20240514	102300	13526630	9710	9710	9710	9710	0
497	20240514	102200	13526630	9710	9710	9710	9710	0
498	20240514	102100	13526630	9710	9710	9710	9710	0
499	20240514	102000	13526630	9710	9710	9710	9710	372
500	20240514	101900	9914510	9740	9740	9740	9740	0
501	20240514	101800	9914510	9740	9740	9740	9740	0
502	20240514	101700	9914510	9740	9740	9740	9740	0
503	20240514	101600	9914510	9740	9740	9740	9740	0
504	20240514	101500	9914510	9740	9740	9740	9740	0
505	20240514	101400	9914510	9740	9740	9740	9740	0
506	20240514	101300	9914510	9740	9740	9740	9740	0
507	20240514	101200	9914510	9740	9740	9740	9740	0
508	20240514	101100	9914510	9740	9740	9740	9740	0
509	20240514	101000	9914510	9740	9740	9740	9740	0
510	20240514	100900	9914510	9740	9740	9740	9740	0
511	20240514	100800	9914510	9740	9740	9740	9740	0
512	20240514	100700	9914510	9740	9740	9740	9740	3
513	20240514	100600	9885290	9740	9740	9740	9740	0
514	20240514	100500	9885290	9740	9740	9740	9740	0
515	20240514	100400	9885290	9740	9740	9740	9740	6
516	20240514	100300	9826850	9740	9740	9740	9740	0
517	20240514	100200	9826850	9740	9740	9740	9740	0
518	20240514	100100	9826850	9740	9730	9740	9730	26
519	20240514	100000	9573840	9710	9710	9710	9710	0
520	20240514	095900	9573840	9710	9710	9710	9710	20
521	20240514	095800	9379640	9710	9710	9710	9710	0
522	20240514	095700	9379640	9710	9720	9720	9710	38
523	20240514	095600	9010450	9730	9730	9730	9730	0
524	20240514	095500	9010450	9730	9730	9730	9730	0
525	20240514	095400	9010450	9730	9730	9730	9730	0
526	20240514	095300	9010450	9730	9730	9730	9730	7
527	20240514	095200	8942340	9710	9710	9710	9710	0
528	20240514	095100	8942340	9710	9710	9710	9710	0
529	20240514	095000	8942340	9710	9710	9710	9710	0
530	20240514	094900	8942340	9710	9710	9710	9710	0
531	20240514	094800	8942340	9710	9710	9710	9710	17
532	20240514	094700	8777270	9710	9720	9720	9710	222
533	20240514	094600	6621600	9730	9730	9730	9730	3
534	20240514	094500	6592410	9710	9710	9710	9710	0
535	20240514	094400	6592410	9710	9740	9770	9710	225
536	20240514	094300	4395090	9740	9740	9740	9740	5
537	20240514	094200	4346390	9740	9740	9740	9740	0
538	20240514	094100	4346390	9740	9740	9740	9740	0
539	20240514	094000	4346390	9740	9740	9740	9740	0
540	20240514	093900	4346390	9740	9740	9740	9740	0
541	20240514	093800	4346390	9740	9740	9740	9740	0
542	20240514	093700	4346390	9740	9740	9740	9740	0
543	20240514	093600	4346390	9740	9740	9740	9740	1
544	20240514	093500	4336650	9740	9720	9740	9710	8
545	20240514	093400	4258900	9710	9710	9710	9710	0
546	20240514	093300	4258900	9710	9710	9710	9710	0
547	20240514	093200	4258900	9710	9710	9710	9710	0
548	20240514	093100	4258900	9710	9710	9710	9710	0
549	20240514	093000	4258900	9710	9710	9710	9710	0
550	20240514	092900	4258900	9710	9710	9710	9710	0
551	20240514	092800	4258900	9710	9710	9710	9710	0
552	20240514	092700	4258900	9710	9710	9710	9710	0
553	20240514	092600	4258900	9710	9710	9710	9710	0
554	20240514	092500	4258900	9710	9710	9710	9710	0
555	20240514	092400	4258900	9710	9710	9710	9710	0
556	20240514	092300	4258900	9710	9710	9710	9710	0
557	20240514	092200	4258900	9710	9710	9710	9710	0
558	20240514	092100	4258900	9710	9710	9710	9710	0
559	20240514	092000	4258900	9710	9720	9720	9710	17
560	20240514	091900	4093780	9710	9710	9710	9710	0
561	20240514	091800	4093780	9710	9710	9710	9710	2
562	20240514	091700	4074360	9710	9710	9710	9710	1
563	20240514	091600	4064650	9710	9740	9740	9710	19
564	20240514	091500	3880100	9700	9700	9700	9700	0
565	20240514	091400	3880100	9700	9700	9700	9700	0
566	20240514	091300	3880100	9700	9700	9700	9700	0
567	20240514	091200	3880100	9700	9700	9700	9700	0
568	20240514	091100	3880100	9700	9700	9700	9700	0
569	20240514	091000	3880100	9700	9700	9700	9700	17
570	20240514	090900	3715200	9700	9700	9700	9700	0
571	20240514	090800	3715200	9700	9700	9700	9700	33
572	20240514	090700	3395100	9700	9700	9700	9700	0
573	20240514	090600	3395100	9700	9720	9720	9700	228
574	20240514	090500	1181670	9720	9720	9720	9720	0
575	20240514	090400	1181670	9720	9720	9720	9720	0
576	20240514	090300	1181670	9720	9720	9720	9720	0
577	20240514	090200	1181670	9720	9720	9720	9720	0
578	20240514	090100	1181670	9720	9720	9720	9720	0
579	20240514	090000	1181670	9720	9770	9770	9720	121