KissMeData/002200/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183600	63314120	2715	2715	2715	2715	851
3	20240510	183500	63314120	2715	2715	2715	2715	0
4	20240510	183400	63314120	2715	2715	2715	2715	0
5	20240510	183300	63314120	2715	2715	2715	2715	0
6	20240510	183200	63314120	2715	2715	2715	2715	0
7	20240510	183100	63314120	2715	2715	2715	2715	0
8	20240510	183000	63314120	2715	2715	2715	2715	0
9	20240510	182900	63314120	2715	2715	2715	2715	0
10	20240510	182800	63314120	2715	2715	2715	2715	0
11	20240510	182700	63314120	2715	2715	2715	2715	0
12	20240510	182600	63314120	2715	2715	2715	2715	0
13	20240510	182500	63314120	2715	2715	2715	2715	0
14	20240510	182400	63314120	2715	2715	2715	2715	0
15	20240510	182300	63314120	2715	2715	2715	2715	0
16	20240510	182200	63314120	2715	2715	2715	2715	0
17	20240510	182100	63314120	2715	2715	2715	2715	0
18	20240510	182000	63314120	2715	2715	2715	2715	0
19	20240510	181900	63314120	2715	2715	2715	2715	0
20	20240510	181800	63314120	2715	2715	2715	2715	0
21	20240510	181700	63314120	2715	2715	2715	2715	0
22	20240510	181600	63314120	2715	2715	2715	2715	0
23	20240510	181500	63314120	2715	2715	2715	2715	0
24	20240510	181400	63314120	2715	2715	2715	2715	0
25	20240510	181300	63314120	2715	2715	2715	2715	0
26	20240510	181200	63314120	2715	2715	2715	2715	0
27	20240510	181100	63314120	2715	2715	2715	2715	0
28	20240510	181000	63314120	2715	2715	2715	2715	0
29	20240510	180900	63314120	2715	2715	2715	2715	0
30	20240510	180800	63314120	2715	2715	2715	2715	0
31	20240510	180700	63314120	2715	2715	2715	2715	0
32	20240510	180600	63314120	2715	2715	2715	2715	851
33	20240510	180500	63314120	2715	2715	2715	2715	0
34	20240510	180400	63314120	2715	2715	2715	2715	0
35	20240510	180300	63314120	2715	2715	2715	2715	0
36	20240510	180200	63314120	2715	2715	2715	2715	0
37	20240510	180100	63314120	2715	2715	2715	2715	0
38	20240510	180000	63314120	2715	2715	2715	2715	0
39	20240510	175900	63314120	2715	2715	2715	2715	0
40	20240510	175800	63314120	2715	2715	2715	2715	0
41	20240510	175700	63314120	2715	2715	2715	2715	0
42	20240510	175600	63314120	2715	2715	2715	2715	0
43	20240510	175500	63314120	2715	2715	2715	2715	0
44	20240510	175400	63314120	2715	2715	2715	2715	0
45	20240510	175300	63314120	2715	2715	2715	2715	0
46	20240510	175200	63314120	2715	2715	2715	2715	0
47	20240510	175100	63314120	2715	2715	2715	2715	0
48	20240510	175000	63314120	2715	2715	2715	2715	0
49	20240510	174900	63314120	2715	2715	2715	2715	0
50	20240510	174800	63314120	2715	2715	2715	2715	0
51	20240510	174700	63314120	2715	2715	2715	2715	0
52	20240510	174600	63314120	2715	2715	2715	2715	0
53	20240510	174500	63314120	2715	2715	2715	2715	0
54	20240510	174400	63314120	2715	2715	2715	2715	0
55	20240510	174300	63314120	2715	2715	2715	2715	0
56	20240510	174200	63314120	2715	2715	2715	2715	0
57	20240510	174100	63314120	2715	2715	2715	2715	0
58	20240510	174000	63314120	2715	2715	2715	2715	0
59	20240510	173900	63314120	2715	2715	2715	2715	0
60	20240510	173800	63314120	2715	2715	2715	2715	0
61	20240510	173700	63314120	2715	2715	2715	2715	0
62	20240510	173600	63314120	2715	2715	2715	2715	851
63	20240510	173500	63314120	2715	2715	2715	2715	0
64	20240510	173400	63314120	2715	2715	2715	2715	0
65	20240510	173300	63314120	2715	2715	2715	2715	0
66	20240510	173200	63314120	2715	2715	2715	2715	0
67	20240510	173100	63314120	2715	2715	2715	2715	0
68	20240510	173000	63314120	2715	2715	2715	2715	0
69	20240510	172900	63314120	2715	2715	2715	2715	0
70	20240510	172800	63314120	2715	2715	2715	2715	0
71	20240510	172700	63314120	2715	2715	2715	2715	0
72	20240510	172600	63314120	2715	2715	2715	2715	0
73	20240510	172500	63314120	2715	2715	2715	2715	0
74	20240510	172400	63314120	2715	2715	2715	2715	0
75	20240510	172300	63314120	2715	2715	2715	2715	0
76	20240510	172200	63314120	2715	2715	2715	2715	0
77	20240510	172100	63314120	2715	2715	2715	2715	0
78	20240510	172000	63314120	2715	2715	2715	2715	0
79	20240510	171900	63314120	2715	2715	2715	2715	0
80	20240510	171800	63314120	2715	2715	2715	2715	0
81	20240510	171700	63314120	2715	2715	2715	2715	0
82	20240510	171600	63314120	2715	2715	2715	2715	0
83	20240510	171500	63314120	2715	2715	2715	2715	0
84	20240510	171400	63314120	2715	2715	2715	2715	0
85	20240510	171300	63314120	2715	2715	2715	2715	0
86	20240510	171200	63314120	2715	2715	2715	2715	0
87	20240510	171100	63314120	2715	2715	2715	2715	0
88	20240510	171000	63314120	2715	2715	2715	2715	0
89	20240510	170900	63314120	2715	2715	2715	2715	0
90	20240510	170800	63314120	2715	2715	2715	2715	0
91	20240510	170700	63314120	2715	2715	2715	2715	0
92	20240510	170600	63314120	2715	2715	2715	2715	851
93	20240510	170500	63314120	2715	2715	2715	2715	0
94	20240510	170400	63314120	2715	2715	2715	2715	0
95	20240510	170300	63314120	2715	2715	2715	2715	0
96	20240510	170200	63314120	2715	2715	2715	2715	0
97	20240510	170100	63314120	2715	2715	2715	2715	0
98	20240510	170000	63314120	2715	2715	2715	2715	0
99	20240510	165900	63314120	2715	2715	2715	2715	0
100	20240510	165800	63314120	2715	2715	2715	2715	0
101	20240510	165700	63314120	2715	2715	2715	2715	0
102	20240510	165600	63314120	2715	2715	2715	2715	0
103	20240510	165500	63314120	2715	2715	2715	2715	0
104	20240510	165400	63314120	2715	2715	2715	2715	0
105	20240510	165300	63314120	2715	2715	2715	2715	0
106	20240510	165200	63314120	2715	2715	2715	2715	0
107	20240510	165100	63314120	2715	2715	2715	2715	0
108	20240510	165000	63314120	2715	2715	2715	2715	0
109	20240510	164900	63314120	2715	2715	2715	2715	0
110	20240510	164800	63314120	2715	2715	2715	2715	0
111	20240510	164700	63314120	2715	2715	2715	2715	0
112	20240510	164600	63314120	2715	2715	2715	2715	0
113	20240510	164500	63314120	2715	2715	2715	2715	0
114	20240510	164400	63314120	2715	2715	2715	2715	0
115	20240510	164300	63314120	2715	2715	2715	2715	0
116	20240510	164200	63314120	2715	2715	2715	2715	0
117	20240510	164100	63314120	2715	2715	2715	2715	0
118	20240510	164000	63314120	2715	2715	2715	2715	0
119	20240510	163900	63314120	2715	2715	2715	2715	0
120	20240510	163800	63314120	2715	2715	2715	2715	0
121	20240510	163700	63314120	2715	2715	2715	2715	0
122	20240510	163600	63314120	2715	2715	2715	2715	851
123	20240510	163500	63314120	2715	2715	2715	2715	0
124	20240510	163400	63314120	2715	2715	2715	2715	0
125	20240510	163300	63314120	2715	2715	2715	2715	0
126	20240510	163200	63314120	2715	2715	2715	2715	0
127	20240510	163100	63314120	2715	2715	2715	2715	0
128	20240510	163000	63314120	2715	2715	2715	2715	0
129	20240510	162900	63314120	2715	2715	2715	2715	0
130	20240510	162800	63314120	2715	2715	2715	2715	0
131	20240510	162700	63314120	2715	2715	2715	2715	0
132	20240510	162600	63314120	2715	2715	2715	2715	0
133	20240510	162500	63314120	2715	2715	2715	2715	0
134	20240510	162400	63314120	2715	2715	2715	2715	0
135	20240510	162300	63314120	2715	2715	2715	2715	0
136	20240510	162200	63314120	2715	2715	2715	2715	0
137	20240510	162100	63314120	2715	2715	2715	2715	0
138	20240510	162000	63314120	2715	2715	2715	2715	0
139	20240510	161900	63314120	2715	2715	2715	2715	0
140	20240510	161800	63314120	2715	2715	2715	2715	0
141	20240510	161700	63314120	2715	2715	2715	2715	0
142	20240510	161600	63314120	2715	2715	2715	2715	0
143	20240510	161500	63314120	2715	2715	2715	2715	0
144	20240510	161400	63314120	2715	2715	2715	2715	0
145	20240510	161300	63314120	2715	2715	2715	2715	0
146	20240510	161200	63314120	2715	2715	2715	2715	0
147	20240510	161100	63314120	2715	2715	2715	2715	0
148	20240510	161000	63314120	2715	2715	2715	2715	0
149	20240510	160900	63314120	2715	2715	2715	2715	0
150	20240510	160800	63314120	2715	2715	2715	2715	0
151	20240510	160700	63314120	2715	2715	2715	2715	0
152	20240510	160600	63314120	2715	2715	2715	2715	851
153	20240510	160500	63314120	2715	2715	2715	2715	0
154	20240510	160400	63314120	2715	2715	2715	2715	0
155	20240510	160300	63314120	2715	2715	2715	2715	0
156	20240510	160200	63314120	2715	2715	2715	2715	0
157	20240510	160100	63314120	2715	2715	2715	2715	0
158	20240510	160000	63314120	2715	2715	2715	2715	0
159	20240510	155900	63314120	2715	2715	2715	2715	0
160	20240510	155800	63314120	2715	2715	2715	2715	0
161	20240510	155700	63314120	2715	2715	2715	2715	0
162	20240510	155600	63314120	2715	2715	2715	2715	0
163	20240510	155500	63314120	2715	2715	2715	2715	0
164	20240510	155400	63314120	2715	2715	2715	2715	0
165	20240510	155300	63314120	2715	2715	2715	2715	0
166	20240510	155200	63314120	2715	2715	2715	2715	0
167	20240510	155100	63314120	2715	2715	2715	2715	0
168	20240510	155000	63314120	2715	2715	2715	2715	0
169	20240510	154900	63314120	2715	2715	2715	2715	0
170	20240510	154800	63314120	2715	2715	2715	2715	0
171	20240510	154700	63314120	2715	2715	2715	2715	0
172	20240510	154600	63314120	2715	2715	2715	2715	0
173	20240510	154500	63314120	2715	2715	2715	2715	0
174	20240510	154400	63314120	2715	2715	2715	2715	0
175	20240510	154300	63314120	2715	2715	2715	2715	0
176	20240510	154200	63314120	2715	2715	2715	2715	0
177	20240510	154100	63314120	2715	2715	2715	2715	0
178	20240510	154000	63314120	2715	2715	2715	2715	0
179	20240510	153900	63314120	2715	2715	2715	2715	0
180	20240510	153800	63314120	2715	2715	2715	2715	0
181	20240510	153700	63314120	2715	2715	2715	2715	0
182	20240510	153600	63314120	2715	2715	2715	2715	851
183	20240510	153500	63314120	2715	2715	2715	2715	0
184	20240510	153400	63314120	2715	2715	2715	2715	0
185	20240510	153300	63314120	2715	2715	2715	2715	0
186	20240510	153200	63314120	2715	2715	2715	2715	0
187	20240510	153100	63314120	2715	2715	2715	2715	0
188	20240510	153000	63314120	2715	2715	2715	2715	851
189	20240510	152900	61003655	2710	2710	2710	2710	0
190	20240510	152800	61003655	2710	2710	2710	2710	0
191	20240510	152700	61003655	2710	2710	2710	2710	0
192	20240510	152600	61003655	2710	2710	2710	2710	0
193	20240510	152500	61003655	2710	2710	2710	2710	0
194	20240510	152400	61003655	2710	2710	2710	2710	0
195	20240510	152300	61003655	2710	2710	2710	2710	0
196	20240510	152200	61003655	2710	2710	2710	2710	0
197	20240510	152100	61003655	2710	2710	2710	2710	0
198	20240510	152000	61003655	2710	2710	2710	2710	0
199	20240510	151900	61003655	2710	2710	2710	2710	2
200	20240510	151800	60998235	2710	2715	2715	2710	7
201	20240510	151700	60979240	2715	2715	2715	2715	55
202	20240510	151600	60829915	2715	2705	2715	2705	117
203	20240510	151500	60512935	2710	2710	2710	2700	164
204	20240510	151400	60069235	2710	2710	2710	2710	180
205	20240510	151300	59581435	2710	2710	2710	2710	110
206	20240510	151200	59283335	2710	2710	2710	2710	92
207	20240510	151100	59034015	2710	2710	2710	2710	77
208	20240510	151000	58825345	2710	2710	2710	2705	107
209	20240510	150900	58535450	2710	2710	2710	2710	106
210	20240510	150800	58248190	2710	2710	2710	2710	200
211	20240510	150700	57706190	2710	2710	2710	2710	88
212	20240510	150600	57467710	2710	2710	2710	2700	131
213	20240510	150500	57113070	2710	2710	2710	2700	1525
214	20240510	150400	52994820	2710	2710	2710	2705	161
215	20240510	150300	52558750	2710	2710	2710	2710	91
216	20240510	150200	52312140	2710	2710	2710	2710	77
217	20240510	150100	52103470	2710	2710	2710	2710	192
218	20240510	150000	51583150	2710	2710	2710	2710	108
219	20240510	145900	51290470	2710	2710	2710	2710	0
220	20240510	145800	51290470	2710	2710	2710	2710	2
221	20240510	145700	51285050	2710	2710	2710	2710	1
222	20240510	145600	51282340	2700	2700	2700	2700	1
223	20240510	145500	51279640	2710	2710	2710	2710	0
224	20240510	145400	51279640	2710	2710	2710	2710	0
225	20240510	145300	51279640	2710	2710	2710	2710	0
226	20240510	145200	51279640	2710	2710	2710	2710	0
227	20240510	145100	51279640	2710	2710	2710	2710	5
228	20240510	145000	51266090	2710	2710	2710	2710	0
229	20240510	144900	51266090	2710	2710	2710	2710	1
230	20240510	144800	51263380	2710	2710	2710	2710	0
231	20240510	144700	51263380	2710	2710	2710	2710	0
232	20240510	144600	51263380	2710	2710	2710	2710	10
233	20240510	144500	51236280	2710	2710	2710	2710	0
234	20240510	144400	51236280	2710	2710	2710	2710	0
235	20240510	144300	51236280	2710	2710	2710	2710	0
236	20240510	144200	51236280	2710	2710	2710	2710	0
237	20240510	144100	51236280	2710	2710	2710	2710	10
238	20240510	144000	51209180	2710	2710	2710	2710	0
239	20240510	143900	51209180	2710	2710	2710	2710	1
240	20240510	143800	51206470	2705	2705	2705	2705	300
241	20240510	143700	50394970	2710	2710	2710	2710	0
242	20240510	143600	50394970	2710	2710	2710	2710	0
243	20240510	143500	50394970	2710	2710	2710	2710	37
244	20240510	143400	50294700	2710	2710	2710	2710	0
245	20240510	143300	50294700	2710	2710	2710	2710	10
246	20240510	143200	50267600	2710	2710	2710	2710	0
247	20240510	143100	50267600	2710	2710	2710	2710	0
248	20240510	143000	50267600	2710	2710	2710	2710	0
249	20240510	142900	50267600	2710	2710	2710	2710	20
250	20240510	142800	50213400	2710	2710	2710	2710	1
251	20240510	142700	50210690	2700	2700	2700	2700	0
252	20240510	142600	50210690	2700	2700	2700	2700	0
253	20240510	142500	50210690	2700	2700	2700	2700	0
254	20240510	142400	50210690	2700	2700	2700	2700	0
255	20240510	142300	50210690	2700	2700	2700	2700	0
256	20240510	142200	50210690	2700	2700	2700	2700	40
257	20240510	142100	50102690	2710	2710	2710	2710	50
258	20240510	142000	49967190	2710	2710	2710	2710	45
259	20240510	141900	49845240	2710	2710	2710	2710	0
260	20240510	141800	49845240	2710	2710	2710	2710	0
261	20240510	141700	49845240	2710	2710	2710	2710	0
262	20240510	141600	49845240	2710	2710	2710	2710	200
263	20240510	141500	49303240	2710	2710	2710	2710	0
264	20240510	141400	49303240	2710	2710	2710	2710	28
265	20240510	141300	49227360	2710	2710	2710	2710	11
266	20240510	141200	49197550	2710	2710	2710	2710	0
267	20240510	141100	49197550	2710	2705	2710	2705	301
268	20240510	141000	48383340	2705	2705	2705	2705	0
269	20240510	140900	48383340	2705	2705	2705	2705	0
270	20240510	140800	48383340	2705	2705	2705	2705	500
271	20240510	140700	47030840	2710	2710	2710	2710	20
272	20240510	140600	46976640	2710	2710	2710	2710	0
273	20240510	140500	46976640	2710	2710	2710	2710	24
274	20240510	140400	46911600	2705	2705	2705	2705	0
275	20240510	140300	46911600	2705	2705	2705	2705	473
276	20240510	140200	45632135	2705	2705	2705	2705	0
277	20240510	140100	45632135	2705	2705	2705	2705	0
278	20240510	140000	45632135	2705	2705	2705	2705	0
279	20240510	135900	45632135	2705	2705	2705	2705	11
280	20240510	135800	45602380	2705	2705	2705	2705	10
281	20240510	135700	45575330	2705	2705	2705	2705	0
282	20240510	135600	45575330	2705	2705	2705	2705	10
283	20240510	135500	45548280	2705	2705	2705	2705	0
284	20240510	135400	45548280	2705	2705	2705	2705	0
285	20240510	135300	45548280	2705	2705	2705	2705	470
286	20240510	135200	44276930	2705	2705	2705	2705	78
287	20240510	135100	44065940	2705	2705	2705	2705	20
288	20240510	135000	44011840	2705	2705	2705	2705	0
289	20240510	134900	44011840	2705	2705	2705	2705	0
290	20240510	134800	44011840	2705	2705	2705	2705	0
291	20240510	134700	44011840	2705	2705	2705	2705	0
292	20240510	134600	44011840	2705	2705	2705	2705	0
293	20240510	134500	44011840	2705	2705	2705	2705	0
294	20240510	134400	44011840	2705	2705	2705	2705	390
295	20240510	134300	42956890	2705	2705	2705	2705	400
296	20240510	134200	41874890	2705	2705	2705	2705	0
297	20240510	134100	41874890	2705	2705	2705	2705	4
298	20240510	134000	41864070	2705	2705	2705	2705	10
299	20240510	133900	41837020	2705	2705	2705	2705	0
300	20240510	133800	41837020	2705	2705	2705	2705	37
301	20240510	133700	41736935	2700	2705	2705	2700	14
302	20240510	133600	41699085	2705	2705	2705	2705	15
303	20240510	133500	41658510	2705	2705	2705	2705	503
304	20240510	133400	40297895	2705	2705	2705	2705	0
305	20240510	133300	40297895	2705	2705	2705	2705	0
306	20240510	133200	40297895	2705	2705	2705	2705	2
307	20240510	133100	40292485	2705	2705	2705	2705	0
308	20240510	133000	40292485	2705	2705	2705	2705	0
309	20240510	132900	40292485	2705	2705	2705	2705	0
310	20240510	132800	40292485	2705	2705	2705	2705	0
311	20240510	132700	40292485	2705	2705	2705	2705	0
312	20240510	132600	40292485	2705	2705	2705	2705	609
313	20240510	132500	38645140	2705	2705	2705	2705	0
314	20240510	132400	38645140	2705	2705	2705	2705	0
315	20240510	132300	38645140	2705	2705	2705	2705	0
316	20240510	132200	38645140	2705	2705	2705	2705	0
317	20240510	132100	38645140	2705	2705	2705	2705	0
318	20240510	132000	38645140	2705	2705	2705	2705	0
319	20240510	131900	38645140	2705	2705	2705	2705	0
320	20240510	131800	38645140	2705	2705	2705	2705	5
321	20240510	131700	38631615	2705	2705	2705	2705	0
322	20240510	131600	38631615	2705	2705	2705	2705	0
323	20240510	131500	38631615	2705	2705	2705	2705	0
324	20240510	131400	38631615	2705	2705	2705	2705	0
325	20240510	131300	38631615	2705	2705	2705	2705	0
326	20240510	131200	38631615	2705	2705	2705	2705	0
327	20240510	131100	38631615	2705	2705	2705	2705	4
328	20240510	131000	38620795	2705	2705	2705	2705	0
329	20240510	130900	38620795	2705	2705	2705	2705	70
330	20240510	130800	38431445	2705	2705	2705	2705	0
331	20240510	130700	38431445	2705	2705	2705	2705	0
332	20240510	130600	38431445	2705	2705	2705	2705	0
333	20240510	130500	38431445	2705	2705	2705	2705	0
334	20240510	130400	38431445	2705	2705	2705	2705	0
335	20240510	130300	38431445	2705	2705	2705	2705	0
336	20240510	130200	38431445	2705	2705	2705	2705	0
337	20240510	130100	38431445	2705	2705	2705	2705	0
338	20240510	130000	38431445	2705	2705	2705	2705	21
339	20240510	125900	38374640	2705	2705	2705	2705	100
340	20240510	125800	38104140	2710	2710	2710	2710	0
341	20240510	125700	38104140	2710	2710	2710	2710	0
342	20240510	125600	38104140	2710	2710	2710	2710	0
343	20240510	125500	38104140	2710	2710	2710	2710	0
344	20240510	125400	38104140	2710	2710	2710	2710	5
345	20240510	125300	38090590	2710	2710	2710	2710	0
346	20240510	125200	38090590	2710	2710	2710	2710	0
347	20240510	125100	38090590	2710	2710	2710	2710	1
348	20240510	125000	38087880	2710	2710	2710	2710	0
349	20240510	124900	38087880	2710	2710	2710	2710	0
350	20240510	124800	38087880	2710	2710	2710	2710	14
351	20240510	124700	38049940	2710	2710	2710	2710	0
352	20240510	124600	38049940	2710	2710	2710	2710	0
353	20240510	124500	38049940	2710	2710	2710	2710	31
354	20240510	124400	37965930	2710	2710	2710	2710	0
355	20240510	124300	37965930	2710	2710	2710	2710	0
356	20240510	124200	37965930	2710	2710	2710	2710	0
357	20240510	124100	37965930	2710	2710	2710	2710	15
358	20240510	124000	37925280	2710	2710	2710	2710	1
359	20240510	123900	37922570	2710	2710	2710	2710	1
360	20240510	123800	37919860	2710	2710	2710	2710	0
361	20240510	123700	37919860	2710	2710	2710	2710	0
362	20240510	123600	37919860	2710	2710	2710	2710	0
363	20240510	123500	37919860	2710	2710	2710	2710	5
364	20240510	123400	37906310	2710	2710	2710	2710	4
365	20240510	123300	37895470	2690	2690	2690	2690	0
366	20240510	123200	37895470	2690	2690	2690	2690	0
367	20240510	123100	37895470	2690	2690	2690	2690	0
368	20240510	123000	37895470	2690	2690	2690	2690	0
369	20240510	122900	37895470	2690	2690	2690	2690	0
370	20240510	122800	37895470	2690	2690	2690	2690	0
371	20240510	122700	37895470	2690	2690	2690	2690	0
372	20240510	122600	37895470	2690	2690	2690	2690	0
373	20240510	122500	37895470	2690	2690	2690	2690	0
374	20240510	122400	37895470	2690	2690	2690	2690	0
375	20240510	122300	37895470	2690	2690	2690	2690	0
376	20240510	122200	37895470	2690	2690	2690	2690	0
377	20240510	122100	37895470	2690	2695	2695	2690	50
378	20240510	122000	37760865	2710	2710	2710	2710	0
379	20240510	121900	37760865	2710	2710	2710	2710	0
380	20240510	121800	37760865	2710	2710	2710	2710	0
381	20240510	121700	37760865	2710	2705	2710	2705	340
382	20240510	121600	36840965	2700	2700	2700	2700	54
383	20240510	121500	36695165	2700	2700	2700	2700	0
384	20240510	121400	36695165	2700	2700	2700	2700	0
385	20240510	121300	36695165	2700	2700	2700	2700	0
386	20240510	121200	36695165	2700	2700	2700	2700	0
387	20240510	121100	36695165	2700	2700	2700	2700	0
388	20240510	121000	36695165	2700	2700	2700	2700	0
389	20240510	120900	36695165	2700	2700	2700	2700	112
390	20240510	120800	36392765	2700	2700	2700	2700	0
391	20240510	120700	36392765	2700	2700	2700	2700	0
392	20240510	120600	36392765	2700	2700	2700	2700	0
393	20240510	120500	36392765	2700	2700	2700	2700	2
394	20240510	120400	36387365	2700	2700	2700	2700	0
395	20240510	120300	36387365	2700	2700	2700	2700	0
396	20240510	120200	36387365	2700	2700	2700	2700	30
397	20240510	120100	36306365	2700	2700	2700	2700	0
398	20240510	120000	36306365	2700	2700	2700	2700	0
399	20240510	115900	36306365	2700	2690	2700	2690	14
400	20240510	115800	36268605	2700	2700	2700	2700	0
401	20240510	115700	36268605	2700	2700	2700	2700	0
402	20240510	115600	36268605	2700	2700	2700	2700	34
403	20240510	115500	36176805	2700	2700	2700	2700	0
404	20240510	115400	36176805	2700	2700	2700	2700	0
405	20240510	115300	36176805	2700	2700	2700	2700	11
406	20240510	115200	36147105	2700	2700	2700	2700	0
407	20240510	115100	36147105	2700	2700	2700	2700	0
408	20240510	115000	36147105	2700	2700	2700	2700	0
409	20240510	114900	36147105	2700	2700	2700	2700	0
410	20240510	114800	36147105	2700	2700	2700	2700	16
411	20240510	114700	36103905	2700	2700	2700	2700	0
412	20240510	114600	36103905	2700	2700	2700	2700	0
413	20240510	114500	36103905	2700	2700	2700	2700	1
414	20240510	114400	36101205	2690	2705	2705	2690	735
415	20240510	114300	34119025	2705	2705	2705	2705	0
416	20240510	114200	34119025	2705	2705	2705	2705	0
417	20240510	114100	34119025	2705	2705	2705	2705	0
418	20240510	114000	34119025	2705	2705	2705	2705	0
419	20240510	113900	34119025	2705	2705	2705	2705	0
420	20240510	113800	34119025	2705	2705	2705	2705	0
421	20240510	113700	34119025	2705	2705	2705	2705	0
422	20240510	113600	34119025	2705	2705	2705	2705	20
423	20240510	113500	34064925	2710	2710	2710	2710	0
424	20240510	113400	34064925	2710	2710	2710	2710	50
425	20240510	113300	33929425	2710	2710	2710	2710	0
426	20240510	113200	33929425	2710	2710	2710	2710	0
427	20240510	113100	33929425	2710	2710	2710	2710	0
428	20240510	113000	33929425	2710	2710	2710	2710	0
429	20240510	112900	33929425	2710	2710	2710	2710	2
430	20240510	112800	33924005	2705	2705	2705	2705	0
431	20240510	112700	33924005	2705	2705	2705	2705	0
432	20240510	112600	33924005	2705	2705	2705	2705	0
433	20240510	112500	33924005	2705	2705	2705	2705	101
434	20240510	112400	33650800	2700	2700	2700	2700	0
435	20240510	112300	33650800	2700	2700	2700	2700	0
436	20240510	112200	33650800	2700	2700	2700	2700	0
437	20240510	112100	33650800	2700	2700	2700	2700	0
438	20240510	112000	33650800	2700	2700	2700	2700	0
439	20240510	111900	33650800	2700	2700	2700	2700	0
440	20240510	111800	33650800	2700	2705	2705	2700	300
441	20240510	111700	32840400	2710	2710	2710	2710	0
442	20240510	111600	32840400	2710	2705	2710	2705	86
443	20240510	111500	32607765	2705	2705	2705	2705	0
444	20240510	111400	32607765	2705	2705	2705	2705	20
445	20240510	111300	32553665	2705	2705	2705	2705	0
446	20240510	111200	32553665	2705	2705	2705	2705	0
447	20240510	111100	32553665	2705	2705	2705	2705	0
448	20240510	111000	32553665	2705	2705	2705	2705	2
449	20240510	110900	32548255	2705	2705	2705	2705	1
450	20240510	110800	32545550	2700	2700	2700	2700	0
451	20240510	110700	32545550	2700	2700	2700	2700	0
452	20240510	110600	32545550	2700	2700	2700	2700	1
453	20240510	110500	32542850	2705	2705	2705	2705	200
454	20240510	110400	32001850	2700	2700	2700	2700	0
455	20240510	110300	32001850	2700	2700	2700	2700	0
456	20240510	110200	32001850	2700	2700	2700	2700	35
457	20240510	110100	31907350	2705	2705	2705	2705	0
458	20240510	110000	31907350	2705	2705	2705	2705	1
459	20240510	105900	31904645	2705	2705	2705	2705	1
460	20240510	105800	31901940	2705	2705	2705	2705	0
461	20240510	105700	31901940	2705	2705	2705	2705	0
462	20240510	105600	31901940	2705	2705	2705	2705	0
463	20240510	105500	31901940	2705	2705	2705	2705	50
464	20240510	105400	31766690	2705	2705	2705	2705	0
465	20240510	105300	31766690	2705	2705	2705	2705	0
466	20240510	105200	31766690	2705	2705	2705	2705	0
467	20240510	105100	31766690	2705	2705	2705	2705	0
468	20240510	105000	31766690	2705	2705	2705	2705	0
469	20240510	104900	31766690	2705	2705	2705	2705	0
470	20240510	104800	31766690	2705	2705	2705	2705	0
471	20240510	104700	31766690	2705	2705	2705	2705	0
472	20240510	104600	31766690	2705	2705	2705	2705	1
473	20240510	104500	31763985	2705	2705	2705	2705	4
474	20240510	104400	31753165	2705	2705	2705	2705	7
475	20240510	104300	31734230	2705	2705	2705	2705	0
476	20240510	104200	31734230	2705	2705	2705	2705	18
477	20240510	104100	31685540	2705	2705	2705	2705	0
478	20240510	104000	31685540	2705	2705	2705	2705	0
479	20240510	103900	31685540	2705	2705	2705	2705	0
480	20240510	103800	31685540	2705	2705	2705	2705	2
481	20240510	103700	31680130	2705	2705	2705	2705	1
482	20240510	103600	31677425	2690	2690	2690	2690	0
483	20240510	103500	31677425	2690	2690	2690	2690	0
484	20240510	103400	31677425	2690	2690	2690	2690	0
485	20240510	103300	31677425	2690	2690	2690	2690	0
486	20240510	103200	31677425	2690	2690	2690	2690	0
487	20240510	103100	31677425	2690	2690	2690	2690	0
488	20240510	103000	31677425	2690	2690	2690	2690	0
489	20240510	102900	31677425	2690	2690	2690	2690	108
490	20240510	102800	31386905	2690	2690	2690	2690	545
491	20240510	102700	29920855	2695	2700	2700	2695	147
492	20240510	102600	29523965	2700	2700	2700	2700	0
493	20240510	102500	29523965	2700	2700	2700	2700	0
494	20240510	102400	29523965	2700	2700	2700	2700	0
495	20240510	102300	29523965	2700	2700	2700	2700	0
496	20240510	102200	29523965	2700	2700	2700	2700	0
497	20240510	102100	29523965	2700	2700	2700	2700	0
498	20240510	102000	29523965	2700	2700	2700	2700	0
499	20240510	101900	29523965	2700	2700	2700	2700	201
500	20240510	101800	28981265	2700	2700	2700	2700	39
501	20240510	101700	28875965	2700	2700	2700	2700	0
502	20240510	101600	28875965	2700	2700	2700	2700	0
503	20240510	101500	28875965	2700	2700	2700	2700	0
504	20240510	101400	28875965	2700	2700	2700	2700	0
505	20240510	101300	28875965	2700	2700	2700	2700	0
506	20240510	101200	28875965	2700	2700	2700	2700	10
507	20240510	101100	28848965	2700	2700	2700	2700	0
508	20240510	101000	28848965	2700	2700	2700	2700	1
509	20240510	100900	28846265	2700	2700	2700	2700	0
510	20240510	100800	28846265	2700	2700	2700	2700	5
511	20240510	100700	28832765	2695	2695	2695	2695	661
512	20240510	100600	27051370	2690	2700	2700	2690	3500
513	20240510	100500	17623620	2700	2700	2700	2700	0
514	20240510	100400	17623620	2700	2700	2700	2700	0
515	20240510	100300	17623620	2700	2700	2700	2700	415
516	20240510	100200	16503120	2700	2700	2700	2700	122
517	20240510	100100	16173720	2700	2700	2700	2700	0
518	20240510	100000	16173720	2700	2700	2700	2700	0
519	20240510	095900	16173720	2700	2705	2705	2700	200
520	20240510	095800	15633715	2700	2700	2700	2700	0
521	20240510	095700	15633715	2700	2710	2710	2700	1082
522	20240510	095600	12711825	2710	2710	2710	2710	0
523	20240510	095500	12711825	2710	2710	2710	2710	0
524	20240510	095400	12711825	2710	2710	2710	2710	0
525	20240510	095300	12711825	2710	2710	2710	2710	0
526	20240510	095200	12711825	2710	2710	2710	2710	980
527	20240510	095100	10056025	2715	2715	2715	2715	100
528	20240510	095000	9784525	2710	2710	2710	2710	0
529	20240510	094900	9784525	2710	2715	2715	2710	30
530	20240510	094800	9703130	2715	2715	2715	2715	0
531	20240510	094700	9703130	2715	2715	2715	2715	0
532	20240510	094600	9703130	2715	2715	2715	2715	1
533	20240510	094500	9700415	2715	2715	2715	2715	324
534	20240510	094400	8820755	2715	2715	2715	2715	1
535	20240510	094300	8818040	2715	2715	2715	2715	4
536	20240510	094200	8807180	2715	2715	2715	2715	1
537	20240510	094100	8804465	2715	2715	2715	2715	1
538	20240510	094000	8801750	2715	2715	2715	2715	0
539	20240510	093900	8801750	2715	2715	2715	2715	1
540	20240510	093800	8799035	2710	2715	2715	2710	19
541	20240510	093700	8747525	2715	2715	2715	2715	30
542	20240510	093600	8666075	2715	2715	2715	2715	0
543	20240510	093500	8666075	2715	2715	2715	2715	0
544	20240510	093400	8666075	2715	2715	2715	2715	2
545	20240510	093300	8660645	2715	2715	2715	2715	0
546	20240510	093200	8660645	2715	2715	2715	2715	0
547	20240510	093100	8660645	2715	2715	2715	2715	0
548	20240510	093000	8660645	2715	2715	2715	2715	0
549	20240510	092900	8660645	2715	2715	2715	2715	0
550	20240510	092800	8660645	2715	2715	2715	2715	212
551	20240510	092700	8085065	2715	2710	2715	2710	430
552	20240510	092600	6917765	2705	2705	2705	2705	0
553	20240510	092500	6917765	2705	2705	2705	2705	0
554	20240510	092400	6917765	2705	2705	2705	2705	0
555	20240510	092300	6917765	2705	2705	2705	2705	0
556	20240510	092200	6917765	2705	2705	2705	2705	10
557	20240510	092100	6890715	2710	2710	2710	2710	0
558	20240510	092000	6890715	2710	2710	2710	2710	12
559	20240510	091900	6858195	2710	2710	2710	2710	5
560	20240510	091800	6844645	2710	2710	2710	2710	161
561	20240510	091700	6408335	2715	2715	2715	2715	0
562	20240510	091600	6408335	2715	2715	2715	2715	40
563	20240510	091500	6299735	2715	2715	2715	2715	0
564	20240510	091400	6299735	2715	2715	2715	2715	27
565	20240510	091300	6226430	2710	2710	2710	2710	200
566	20240510	091200	5684430	2720	2720	2720	2720	15
567	20240510	091100	5643630	2720	2720	2720	2720	10
568	20240510	091000	5616430	2720	2720	2720	2720	29
569	20240510	090900	5537550	2710	2710	2710	2710	1756
570	20240510	090800	778790	2710	2710	2710	2710	4
571	20240510	090700	767950	2710	2710	2710	2710	12
572	20240510	090600	735430	2700	2705	2705	2700	50
573	20240510	090500	600410	2705	2705	2705	2705	1
574	20240510	090400	597705	2705	2705	2705	2705	169
575	20240510	090300	140560	2700	2700	2700	2700	0
576	20240510	090200	140560	2700	2700	2700	2700	0
577	20240510	090100	140560	2700	2700	2700	2700	0
578	20240510	090000	140560	2700	2705	2705	2700	52