KissMeData/004650/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184200	17328350	9140	9140	9140	9140	25
3	20240513	184100	17328350	9140	9140	9140	9140	0
4	20240513	184000	17328350	9140	9140	9140	9140	0
5	20240513	183900	17328350	9140	9140	9140	9140	0
6	20240513	183800	17328350	9140	9140	9140	9140	0
7	20240513	183700	17328350	9140	9140	9140	9140	0
8	20240513	183600	17328350	9140	9140	9140	9140	0
9	20240513	183500	17328350	9140	9140	9140	9140	0
10	20240513	183400	17328350	9140	9140	9140	9140	0
11	20240513	183300	17328350	9140	9140	9140	9140	0
12	20240513	183200	17328350	9140	9140	9140	9140	0
13	20240513	183100	17328350	9140	9140	9140	9140	0
14	20240513	183000	17328350	9140	9140	9140	9140	0
15	20240513	182900	17328350	9140	9140	9140	9140	0
16	20240513	182800	17328350	9140	9140	9140	9140	0
17	20240513	182700	17328350	9140	9140	9140	9140	0
18	20240513	182600	17328350	9140	9140	9140	9140	0
19	20240513	182500	17328350	9140	9140	9140	9140	0
20	20240513	182400	17328350	9140	9140	9140	9140	0
21	20240513	182300	17328350	9140	9140	9140	9140	0
22	20240513	182200	17328350	9140	9140	9140	9140	0
23	20240513	182100	17328350	9140	9140	9140	9140	0
24	20240513	182000	17328350	9140	9140	9140	9140	0
25	20240513	181900	17328350	9140	9140	9140	9140	0
26	20240513	181800	17328350	9140	9140	9140	9140	0
27	20240513	181700	17328350	9140	9140	9140	9140	0
28	20240513	181600	17328350	9140	9140	9140	9140	0
29	20240513	181500	17328350	9140	9140	9140	9140	0
30	20240513	181400	17328350	9140	9140	9140	9140	0
31	20240513	181300	17328350	9140	9140	9140	9140	0
32	20240513	181200	17328350	9140	9140	9140	9140	25
33	20240513	181100	17328350	9140	9140	9140	9140	0
34	20240513	181000	17328350	9140	9140	9140	9140	0
35	20240513	180900	17328350	9140	9140	9140	9140	0
36	20240513	180800	17328350	9140	9140	9140	9140	0
37	20240513	180700	17328350	9140	9140	9140	9140	0
38	20240513	180600	17328350	9140	9140	9140	9140	0
39	20240513	180500	17328350	9140	9140	9140	9140	0
40	20240513	180400	17328350	9140	9140	9140	9140	0
41	20240513	180300	17328350	9140	9140	9140	9140	0
42	20240513	180200	17328350	9140	9140	9140	9140	0
43	20240513	180100	17328350	9140	9140	9140	9140	0
44	20240513	180000	17328350	9140	9140	9140	9140	0
45	20240513	175900	17328350	9140	9140	9140	9140	0
46	20240513	175800	17328350	9140	9140	9140	9140	0
47	20240513	175700	17328350	9140	9140	9140	9140	0
48	20240513	175600	17328350	9140	9140	9140	9140	0
49	20240513	175500	17328350	9140	9140	9140	9140	0
50	20240513	175400	17328350	9140	9140	9140	9140	0
51	20240513	175300	17328350	9140	9140	9140	9140	0
52	20240513	175200	17328350	9140	9140	9140	9140	0
53	20240513	175100	17328350	9140	9140	9140	9140	0
54	20240513	175000	17328350	9140	9140	9140	9140	0
55	20240513	174900	17328350	9140	9140	9140	9140	0
56	20240513	174800	17328350	9140	9140	9140	9140	0
57	20240513	174700	17328350	9140	9140	9140	9140	0
58	20240513	174600	17328350	9140	9140	9140	9140	0
59	20240513	174500	17328350	9140	9140	9140	9140	0
60	20240513	174400	17328350	9140	9140	9140	9140	0
61	20240513	174300	17328350	9140	9140	9140	9140	0
62	20240513	174200	17328350	9140	9140	9140	9140	25
63	20240513	174100	17328350	9140	9140	9140	9140	0
64	20240513	174000	17328350	9140	9140	9140	9140	0
65	20240513	173900	17328350	9140	9140	9140	9140	0
66	20240513	173800	17328350	9140	9140	9140	9140	0
67	20240513	173700	17328350	9140	9140	9140	9140	0
68	20240513	173600	17328350	9140	9140	9140	9140	0
69	20240513	173500	17328350	9140	9140	9140	9140	0
70	20240513	173400	17328350	9140	9140	9140	9140	0
71	20240513	173300	17328350	9140	9140	9140	9140	0
72	20240513	173200	17328350	9140	9140	9140	9140	0
73	20240513	173100	17328350	9140	9140	9140	9140	0
74	20240513	173000	17328350	9140	9140	9140	9140	0
75	20240513	172900	17328350	9140	9140	9140	9140	0
76	20240513	172800	17328350	9140	9140	9140	9140	0
77	20240513	172700	17328350	9140	9140	9140	9140	0
78	20240513	172600	17328350	9140	9140	9140	9140	0
79	20240513	172500	17328350	9140	9140	9140	9140	0
80	20240513	172400	17328350	9140	9140	9140	9140	0
81	20240513	172300	17328350	9140	9140	9140	9140	0
82	20240513	172200	17328350	9140	9140	9140	9140	0
83	20240513	172100	17328350	9140	9140	9140	9140	0
84	20240513	172000	17328350	9140	9140	9140	9140	0
85	20240513	171900	17328350	9140	9140	9140	9140	0
86	20240513	171800	17328350	9140	9140	9140	9140	0
87	20240513	171700	17328350	9140	9140	9140	9140	0
88	20240513	171600	17328350	9140	9140	9140	9140	0
89	20240513	171500	17328350	9140	9140	9140	9140	0
90	20240513	171400	17328350	9140	9140	9140	9140	0
91	20240513	171300	17328350	9140	9140	9140	9140	0
92	20240513	171200	17328350	9140	9140	9140	9140	25
93	20240513	171100	17328350	9140	9140	9140	9140	0
94	20240513	171000	17328350	9140	9140	9140	9140	0
95	20240513	170900	17328350	9140	9140	9140	9140	0
96	20240513	170800	17328350	9140	9140	9140	9140	0
97	20240513	170700	17328350	9140	9140	9140	9140	0
98	20240513	170600	17328350	9140	9140	9140	9140	0
99	20240513	170500	17328350	9140	9140	9140	9140	0
100	20240513	170400	17328350	9140	9140	9140	9140	0
101	20240513	170300	17328350	9140	9140	9140	9140	0
102	20240513	170200	17328350	9140	9140	9140	9140	0
103	20240513	170100	17328350	9140	9140	9140	9140	0
104	20240513	170000	17328350	9140	9140	9140	9140	0
105	20240513	165900	17328350	9140	9140	9140	9140	0
106	20240513	165800	17328350	9140	9140	9140	9140	0
107	20240513	165700	17328350	9140	9140	9140	9140	0
108	20240513	165600	17328350	9140	9140	9140	9140	0
109	20240513	165500	17328350	9140	9140	9140	9140	0
110	20240513	165400	17328350	9140	9140	9140	9140	0
111	20240513	165300	17328350	9140	9140	9140	9140	0
112	20240513	165200	17328350	9140	9140	9140	9140	0
113	20240513	165100	17328350	9140	9140	9140	9140	0
114	20240513	165000	17328350	9140	9140	9140	9140	0
115	20240513	164900	17328350	9140	9140	9140	9140	0
116	20240513	164800	17328350	9140	9140	9140	9140	0
117	20240513	164700	17328350	9140	9140	9140	9140	0
118	20240513	164600	17328350	9140	9140	9140	9140	0
119	20240513	164500	17328350	9140	9140	9140	9140	0
120	20240513	164400	17328350	9140	9140	9140	9140	0
121	20240513	164300	17328350	9140	9140	9140	9140	0
122	20240513	164200	17328350	9140	9140	9140	9140	25
123	20240513	164100	17328350	9140	9140	9140	9140	0
124	20240513	164000	17328350	9140	9140	9140	9140	0
125	20240513	163900	17328350	9140	9140	9140	9140	0
126	20240513	163800	17328350	9140	9140	9140	9140	0
127	20240513	163700	17328350	9140	9140	9140	9140	0
128	20240513	163600	17328350	9140	9140	9140	9140	0
129	20240513	163500	17328350	9140	9140	9140	9140	0
130	20240513	163400	17328350	9140	9140	9140	9140	0
131	20240513	163300	17328350	9140	9140	9140	9140	0
132	20240513	163200	17328350	9140	9140	9140	9140	0
133	20240513	163100	17328350	9140	9140	9140	9140	0
134	20240513	163000	17328350	9140	9140	9140	9140	0
135	20240513	162900	17328350	9140	9140	9140	9140	0
136	20240513	162800	17328350	9140	9140	9140	9140	0
137	20240513	162700	17328350	9140	9140	9140	9140	0
138	20240513	162600	17328350	9140	9140	9140	9140	0
139	20240513	162500	17328350	9140	9140	9140	9140	0
140	20240513	162400	17328350	9140	9140	9140	9140	0
141	20240513	162300	17328350	9140	9140	9140	9140	0
142	20240513	162200	17328350	9140	9140	9140	9140	0
143	20240513	162100	17328350	9140	9140	9140	9140	0
144	20240513	162000	17328350	9140	9140	9140	9140	0
145	20240513	161900	17328350	9140	9140	9140	9140	0
146	20240513	161800	17328350	9140	9140	9140	9140	0
147	20240513	161700	17328350	9140	9140	9140	9140	0
148	20240513	161600	17328350	9140	9140	9140	9140	0
149	20240513	161500	17328350	9140	9140	9140	9140	0
150	20240513	161400	17328350	9140	9140	9140	9140	0
151	20240513	161300	17328350	9140	9140	9140	9140	0
152	20240513	161200	17328350	9140	9140	9140	9140	25
153	20240513	161100	17328350	9140	9140	9140	9140	0
154	20240513	161000	17328350	9140	9140	9140	9140	0
155	20240513	160900	17328350	9140	9140	9140	9140	0
156	20240513	160800	17328350	9140	9140	9140	9140	0
157	20240513	160700	17328350	9140	9140	9140	9140	0
158	20240513	160600	17328350	9140	9140	9140	9140	0
159	20240513	160500	17328350	9140	9140	9140	9140	0
160	20240513	160400	17328350	9140	9140	9140	9140	0
161	20240513	160300	17328350	9140	9140	9140	9140	0
162	20240513	160200	17328350	9140	9140	9140	9140	0
163	20240513	160100	17328350	9140	9140	9140	9140	0
164	20240513	160000	17328350	9140	9140	9140	9140	0
165	20240513	155900	17328350	9140	9140	9140	9140	0
166	20240513	155800	17328350	9140	9140	9140	9140	0
167	20240513	155700	17328350	9140	9140	9140	9140	0
168	20240513	155600	17328350	9140	9140	9140	9140	0
169	20240513	155500	17328350	9140	9140	9140	9140	0
170	20240513	155400	17328350	9140	9140	9140	9140	0
171	20240513	155300	17328350	9140	9140	9140	9140	0
172	20240513	155200	17328350	9140	9140	9140	9140	0
173	20240513	155100	17328350	9140	9140	9140	9140	0
174	20240513	155000	17328350	9140	9140	9140	9140	0
175	20240513	154900	17328350	9140	9140	9140	9140	0
176	20240513	154800	17328350	9140	9140	9140	9140	0
177	20240513	154700	17328350	9140	9140	9140	9140	0
178	20240513	154600	17328350	9140	9140	9140	9140	0
179	20240513	154500	17328350	9140	9140	9140	9140	0
180	20240513	154400	17328350	9140	9140	9140	9140	0
181	20240513	154300	17328350	9140	9140	9140	9140	0
182	20240513	154200	17328350	9140	9140	9140	9140	25
183	20240513	154100	17328350	9140	9140	9140	9140	0
184	20240513	154000	17328350	9140	9140	9140	9140	0
185	20240513	153900	17328350	9140	9140	9140	9140	0
186	20240513	153800	17328350	9140	9140	9140	9140	0
187	20240513	153700	17328350	9140	9140	9140	9140	0
188	20240513	153600	17328350	9140	9140	9140	9140	0
189	20240513	153500	17328350	9140	9140	9140	9140	0
190	20240513	153400	17328350	9140	9140	9140	9140	0
191	20240513	153300	17328350	9140	9140	9140	9140	0
192	20240513	153200	17328350	9140	9140	9140	9140	0
193	20240513	153100	17328350	9140	9140	9140	9140	0
194	20240513	153000	17328350	9140	9140	9140	9140	25
195	20240513	152900	17099850	9130	9130	9130	9130	0
196	20240513	152800	17099850	9130	9130	9130	9130	0
197	20240513	152700	17099850	9130	9130	9130	9130	0
198	20240513	152600	17099850	9130	9130	9130	9130	0
199	20240513	152500	17099850	9130	9130	9130	9130	0
200	20240513	152400	17099850	9130	9130	9130	9130	0
201	20240513	152300	17099850	9130	9130	9130	9130	0
202	20240513	152200	17099850	9130	9130	9130	9130	0
203	20240513	152100	17099850	9130	9130	9130	9130	0
204	20240513	152000	17099850	9130	9130	9130	9130	0
205	20240513	151900	17099850	9130	9130	9130	9130	0
206	20240513	151800	17099850	9130	9130	9130	9130	0
207	20240513	151700	17099850	9130	9130	9130	9130	0
208	20240513	151600	17099850	9130	9130	9130	9130	0
209	20240513	151500	17099850	9130	9130	9130	9130	25
210	20240513	151400	16871600	9150	9150	9150	9150	0
211	20240513	151300	16871600	9150	9150	9150	9150	0
212	20240513	151200	16871600	9150	9150	9150	9150	0
213	20240513	151100	16871600	9150	9150	9150	9150	0
214	20240513	151000	16871600	9150	9150	9150	9150	0
215	20240513	150900	16871600	9150	9150	9150	9150	0
216	20240513	150800	16871600	9150	9150	9150	9150	0
217	20240513	150700	16871600	9150	9150	9150	9150	2
218	20240513	150600	16853300	9130	9130	9130	9130	0
219	20240513	150500	16853300	9130	9130	9130	9130	41
220	20240513	150400	16478970	9130	9130	9130	9130	0
221	20240513	150300	16478970	9130	9130	9130	9130	0
222	20240513	150200	16478970	9130	9130	9130	9130	0
223	20240513	150100	16478970	9130	9130	9130	9130	0
224	20240513	150000	16478970	9130	9130	9130	9130	0
225	20240513	145900	16478970	9130	9130	9130	9130	0
226	20240513	145800	16478970	9130	9130	9130	9130	14
227	20240513	145700	16351150	9130	9130	9130	9130	0
228	20240513	145600	16351150	9130	9130	9130	9130	0
229	20240513	145500	16351150	9130	9130	9130	9130	0
230	20240513	145400	16351150	9130	9130	9130	9130	0
231	20240513	145300	16351150	9130	9130	9130	9130	0
232	20240513	145200	16351150	9130	9130	9130	9130	0
233	20240513	145100	16351150	9130	9130	9130	9130	0
234	20240513	145000	16351150	9130	9130	9130	9130	0
235	20240513	144900	16351150	9130	9130	9130	9130	0
236	20240513	144800	16351150	9130	9130	9130	9130	2
237	20240513	144700	16332890	9130	9130	9130	9130	0
238	20240513	144600	16332890	9130	9130	9130	9130	0
239	20240513	144500	16332890	9130	9130	9130	9130	0
240	20240513	144400	16332890	9130	9130	9130	9130	0
241	20240513	144300	16332890	9130	9130	9130	9130	0
242	20240513	144200	16332890	9130	9130	9130	9130	0
243	20240513	144100	16332890	9130	9130	9130	9130	0
244	20240513	144000	16332890	9130	9130	9130	9130	0
245	20240513	143900	16332890	9130	9130	9130	9130	0
246	20240513	143800	16332890	9130	9130	9130	9130	0
247	20240513	143700	16332890	9130	9130	9130	9130	0
248	20240513	143600	16332890	9130	9130	9130	9130	0
249	20240513	143500	16332890	9130	9130	9130	9130	0
250	20240513	143400	16332890	9130	9130	9130	9130	0
251	20240513	143300	16332890	9130	9130	9130	9130	0
252	20240513	143200	16332890	9130	9130	9130	9130	0
253	20240513	143100	16332890	9130	9130	9130	9130	0
254	20240513	143000	16332890	9130	9130	9130	9130	0
255	20240513	142900	16332890	9130	9130	9130	9130	0
256	20240513	142800	16332890	9130	9130	9130	9130	0
257	20240513	142700	16332890	9130	9130	9130	9130	0
258	20240513	142600	16332890	9130	9130	9130	9130	0
259	20240513	142500	16332890	9130	9130	9130	9130	0
260	20240513	142400	16332890	9130	9130	9130	9130	0
261	20240513	142300	16332890	9130	9130	9130	9130	0
262	20240513	142200	16332890	9130	9130	9130	9130	0
263	20240513	142100	16332890	9130	9130	9130	9130	0
264	20240513	142000	16332890	9130	9130	9130	9130	0
265	20240513	141900	16332890	9130	9130	9130	9130	0
266	20240513	141800	16332890	9130	9130	9130	9130	0
267	20240513	141700	16332890	9130	9130	9130	9130	0
268	20240513	141600	16332890	9130	9130	9130	9130	0
269	20240513	141500	16332890	9130	9130	9130	9130	0
270	20240513	141400	16332890	9130	9130	9130	9130	0
271	20240513	141300	16332890	9130	9130	9130	9130	7
272	20240513	141200	16268980	9130	9130	9130	9130	0
273	20240513	141100	16268980	9130	9130	9130	9130	8
274	20240513	141000	16195940	9130	9130	9130	9130	11
275	20240513	140900	16095510	9130	9130	9130	9130	6
276	20240513	140800	16040730	9130	9130	9130	9130	0
277	20240513	140700	16040730	9130	9130	9130	9130	0
278	20240513	140600	16040730	9130	9130	9130	9130	0
279	20240513	140500	16040730	9130	9130	9130	9130	70
280	20240513	140400	15401630	9130	9130	9130	9130	0
281	20240513	140300	15401630	9130	9130	9130	9130	0
282	20240513	140200	15401630	9130	9130	9130	9130	0
283	20240513	140100	15401630	9130	9130	9130	9130	0
284	20240513	140000	15401630	9130	9130	9130	9130	0
285	20240513	135900	15401630	9130	9130	9130	9130	0
286	20240513	135800	15401630	9130	9130	9130	9130	0
287	20240513	135700	15401630	9130	9130	9130	9130	0
288	20240513	135600	15401630	9130	9130	9130	9130	0
289	20240513	135500	15401630	9130	9130	9130	9130	0
290	20240513	135400	15401630	9130	9130	9130	9130	0
291	20240513	135300	15401630	9130	9130	9130	9130	0
292	20240513	135200	15401630	9130	9130	9130	9130	0
293	20240513	135100	15401630	9130	9130	9130	9130	0
294	20240513	135000	15401630	9130	9130	9130	9130	0
295	20240513	134900	15401630	9130	9130	9130	9130	0
296	20240513	134800	15401630	9130	9130	9130	9130	0
297	20240513	134700	15401630	9130	9130	9130	9130	278
298	20240513	134600	12863490	9140	9140	9140	9140	0
299	20240513	134500	12863490	9140	9140	9140	9140	1
300	20240513	134400	12854350	9140	9140	9140	9140	1
301	20240513	134300	12845210	9130	9130	9130	9130	0
302	20240513	134200	12845210	9130	9130	9130	9130	0
303	20240513	134100	12845210	9130	9130	9130	9130	72
304	20240513	134000	12187850	9140	9140	9140	9140	25
305	20240513	133900	11959350	9150	9150	9150	9150	1
306	20240513	133800	11950200	9140	9140	9140	9140	0
307	20240513	133700	11950200	9140	9140	9140	9140	0
308	20240513	133600	11950200	9140	9140	9140	9140	0
309	20240513	133500	11950200	9140	9140	9140	9140	1
310	20240513	133400	11941060	9130	9130	9130	9130	0
311	20240513	133300	11941060	9130	9130	9130	9130	0
312	20240513	133200	11941060	9130	9130	9130	9130	0
313	20240513	133100	11941060	9130	9130	9130	9130	0
314	20240513	133000	11941060	9130	9130	9130	9130	0
315	20240513	132900	11941060	9130	9130	9130	9130	0
316	20240513	132800	11941060	9130	9130	9130	9130	0
317	20240513	132700	11941060	9130	9130	9130	9130	0
318	20240513	132600	11941060	9130	9130	9130	9130	0
319	20240513	132500	11941060	9130	9130	9130	9130	0
320	20240513	132400	11941060	9130	9130	9130	9130	0
321	20240513	132300	11941060	9130	9130	9130	9130	0
322	20240513	132200	11941060	9130	9130	9130	9130	0
323	20240513	132100	11941060	9130	9130	9130	9130	0
324	20240513	132000	11941060	9130	9130	9130	9130	0
325	20240513	131900	11941060	9130	9130	9130	9130	0
326	20240513	131800	11941060	9130	9130	9130	9130	0
327	20240513	131700	11941060	9130	9130	9130	9130	1
328	20240513	131600	11931930	9140	9140	9140	9140	0
329	20240513	131500	11931930	9140	9140	9140	9140	0
330	20240513	131400	11931930	9140	9140	9140	9140	0
331	20240513	131300	11931930	9140	9140	9140	9140	0
332	20240513	131200	11931930	9140	9140	9140	9140	0
333	20240513	131100	11931930	9140	9140	9140	9140	0
334	20240513	131000	11931930	9140	9140	9140	9140	0
335	20240513	130900	11931930	9140	9140	9140	9140	0
336	20240513	130800	11931930	9140	9140	9140	9140	0
337	20240513	130700	11931930	9140	9140	9140	9140	0
338	20240513	130600	11931930	9140	9140	9140	9140	0
339	20240513	130500	11931930	9140	9140	9140	9140	80
340	20240513	130400	11200730	9130	9130	9130	9130	0
341	20240513	130300	11200730	9130	9130	9130	9130	0
342	20240513	130200	11200730	9130	9130	9130	9130	0
343	20240513	130100	11200730	9130	9130	9130	9130	0
344	20240513	130000	11200730	9130	9130	9130	9130	0
345	20240513	125900	11200730	9130	9130	9130	9130	0
346	20240513	125800	11200730	9130	9130	9130	9130	0
347	20240513	125700	11200730	9130	9130	9130	9130	0
348	20240513	125600	11200730	9130	9130	9130	9130	0
349	20240513	125500	11200730	9130	9130	9130	9130	1
350	20240513	125400	11191600	9140	9140	9140	9140	0
351	20240513	125300	11191600	9140	9140	9140	9140	4
352	20240513	125200	11155040	9150	9150	9150	9150	0
353	20240513	125100	11155040	9150	9150	9150	9150	0
354	20240513	125000	11155040	9150	9150	9150	9150	0
355	20240513	124900	11155040	9150	9140	9150	9140	3
356	20240513	124800	11127600	9150	9150	9150	9150	0
357	20240513	124700	11127600	9150	9150	9150	9150	0
358	20240513	124600	11127600	9150	9150	9150	9150	0
359	20240513	124500	11127600	9150	9150	9150	9150	0
360	20240513	124400	11127600	9150	9150	9150	9150	22
361	20240513	124300	10926300	9150	9150	9150	9150	0
362	20240513	124200	10926300	9150	9150	9150	9150	0
363	20240513	124100	10926300	9150	9150	9150	9150	0
364	20240513	124000	10926300	9150	9140	9150	9140	3
365	20240513	123900	10898860	9120	9120	9120	9120	0
366	20240513	123800	10898860	9120	9120	9120	9120	0
367	20240513	123700	10898860	9120	9120	9120	9120	0
368	20240513	123600	10898860	9120	9120	9120	9120	0
369	20240513	123500	10898860	9120	9120	9120	9120	0
370	20240513	123400	10898860	9120	9120	9120	9120	0
371	20240513	123300	10898860	9120	9120	9120	9120	0
372	20240513	123200	10898860	9120	9120	9120	9120	0
373	20240513	123100	10898860	9120	9120	9120	9120	0
374	20240513	123000	10898860	9120	9120	9120	9120	0
375	20240513	122900	10898860	9120	9120	9120	9120	0
376	20240513	122800	10898860	9120	9120	9120	9120	0
377	20240513	122700	10898860	9120	9120	9120	9120	0
378	20240513	122600	10898860	9120	9120	9120	9120	0
379	20240513	122500	10898860	9120	9120	9120	9120	0
380	20240513	122400	10898860	9120	9120	9120	9120	0
381	20240513	122300	10898860	9120	9120	9120	9120	40
382	20240513	122200	10534060	9120	9120	9120	9120	0
383	20240513	122100	10534060	9120	9120	9120	9120	0
384	20240513	122000	10534060	9120	9120	9120	9120	1
385	20240513	121900	10524940	9120	9120	9120	9120	1
386	20240513	121800	10515820	9120	9120	9120	9120	6
387	20240513	121700	10461100	9120	9120	9120	9120	14
388	20240513	121600	10333420	9120	9120	9120	9120	0
389	20240513	121500	10333420	9120	9120	9120	9120	0
390	20240513	121400	10333420	9120	9120	9120	9120	0
391	20240513	121300	10333420	9120	9120	9120	9120	0
392	20240513	121200	10333420	9120	9120	9120	9120	0
393	20240513	121100	10333420	9120	9120	9120	9120	0
394	20240513	121000	10333420	9120	9120	9120	9120	0
395	20240513	120900	10333420	9120	9120	9120	9120	0
396	20240513	120800	10333420	9120	9120	9120	9120	0
397	20240513	120700	10333420	9120	9120	9120	9120	3
398	20240513	120600	10306060	9110	9110	9110	9110	0
399	20240513	120500	10306060	9110	9110	9110	9110	0
400	20240513	120400	10306060	9110	9110	9110	9110	0
401	20240513	120300	10306060	9110	9110	9110	9110	0
402	20240513	120200	10306060	9110	9110	9110	9110	0
403	20240513	120100	10306060	9110	9110	9110	9110	0
404	20240513	120000	10306060	9110	9130	9130	9110	100
405	20240513	115900	9393810	9130	9130	9130	9130	0
406	20240513	115800	9393810	9130	9130	9130	9130	0
407	20240513	115700	9393810	9130	9130	9130	9130	0
408	20240513	115600	9393810	9130	9130	9130	9130	0
409	20240513	115500	9393810	9130	9130	9130	9130	0
410	20240513	115400	9393810	9130	9140	9140	9130	51
411	20240513	115300	8928170	9150	9150	9150	9150	22
412	20240513	115200	8726870	9140	9140	9140	9140	0
413	20240513	115100	8726870	9140	9140	9140	9140	0
414	20240513	115000	8726870	9140	9140	9140	9140	0
415	20240513	114900	8726870	9140	9140	9140	9140	0
416	20240513	114800	8726870	9140	9140	9140	9140	0
417	20240513	114700	8726870	9140	9140	9140	9140	0
418	20240513	114600	8726870	9140	9140	9140	9140	0
419	20240513	114500	8726870	9140	9140	9140	9140	0
420	20240513	114400	8726870	9140	9140	9140	9140	0
421	20240513	114300	8726870	9140	9140	9140	9140	0
422	20240513	114200	8726870	9140	9140	9140	9140	0
423	20240513	114100	8726870	9140	9140	9140	9140	1
424	20240513	114000	8717730	9130	9130	9130	9130	0
425	20240513	113900	8717730	9130	9130	9130	9130	20
426	20240513	113800	8535130	9130	9130	9130	9130	0
427	20240513	113700	8535130	9130	9130	9130	9130	0
428	20240513	113600	8535130	9130	9130	9130	9130	0
429	20240513	113500	8535130	9130	9130	9130	9130	1
430	20240513	113400	8526000	9160	9160	9160	9160	0
431	20240513	113300	8526000	9160	9160	9160	9160	0
432	20240513	113200	8526000	9160	9160	9160	9160	0
433	20240513	113100	8526000	9160	9160	9160	9160	0
434	20240513	113000	8526000	9160	9160	9160	9160	0
435	20240513	112900	8526000	9160	9160	9160	9160	0
436	20240513	112800	8526000	9160	9160	9160	9160	0
437	20240513	112700	8526000	9160	9160	9160	9160	0
438	20240513	112600	8526000	9160	9160	9160	9160	0
439	20240513	112500	8526000	9160	9160	9160	9160	0
440	20240513	112400	8526000	9160	9160	9160	9160	0
441	20240513	112300	8526000	9160	9160	9160	9160	0
442	20240513	112200	8526000	9160	9140	9160	9140	220
443	20240513	112100	6512730	9150	9150	9150	9150	0
444	20240513	112000	6512730	9150	9150	9150	9150	0
445	20240513	111900	6512730	9150	9150	9150	9150	0
446	20240513	111800	6512730	9150	9140	9150	9140	4
447	20240513	111700	6476140	9150	9150	9150	9150	0
448	20240513	111600	6476140	9150	9150	9150	9150	0
449	20240513	111500	6476140	9150	9140	9150	9140	33
450	20240513	111400	6174200	9120	9120	9120	9120	0
451	20240513	111300	6174200	9120	9120	9120	9120	10
452	20240513	111200	6083000	9150	9150	9150	9150	0
453	20240513	111100	6083000	9150	9150	9150	9150	0
454	20240513	111000	6083000	9150	9150	9150	9150	0
455	20240513	110900	6083000	9150	9150	9150	9150	0
456	20240513	110800	6083000	9150	9150	9150	9150	0
457	20240513	110700	6083000	9150	9150	9150	9150	0
458	20240513	110600	6083000	9150	9150	9150	9150	0
459	20240513	110500	6083000	9150	9150	9150	9150	0
460	20240513	110400	6083000	9150	9150	9150	9150	0
461	20240513	110300	6083000	9150	9150	9150	9150	0
462	20240513	110200	6083000	9150	9150	9150	9150	0
463	20240513	110100	6083000	9150	9150	9150	9150	0
464	20240513	110000	6083000	9150	9150	9150	9150	0
465	20240513	105900	6083000	9150	9150	9150	9150	0
466	20240513	105800	6083000	9150	9150	9150	9150	0
467	20240513	105700	6083000	9150	9150	9150	9150	0
468	20240513	105600	6083000	9150	9150	9150	9150	0
469	20240513	105500	6083000	9150	9140	9150	9140	3
470	20240513	105400	6055560	9120	9120	9120	9120	0
471	20240513	105300	6055560	9120	9120	9120	9120	0
472	20240513	105200	6055560	9120	9120	9120	9120	0
473	20240513	105100	6055560	9120	9120	9120	9120	0
474	20240513	105000	6055560	9120	9120	9120	9120	0
475	20240513	104900	6055560	9120	9120	9120	9120	0
476	20240513	104800	6055560	9120	9120	9120	9120	0
477	20240513	104700	6055560	9120	9120	9120	9120	0
478	20240513	104600	6055560	9120	9120	9120	9120	0
479	20240513	104500	6055560	9120	9120	9120	9120	0
480	20240513	104400	6055560	9120	9120	9120	9120	2
481	20240513	104300	6037320	9150	9140	9150	9140	10
482	20240513	104200	5945830	9150	9150	9150	9150	0
483	20240513	104100	5945830	9150	9150	9150	9150	0
484	20240513	104000	5945830	9150	9150	9150	9150	0
485	20240513	103900	5945830	9150	9150	9150	9150	0
486	20240513	103800	5945830	9150	9150	9150	9150	0
487	20240513	103700	5945830	9150	9150	9150	9150	0
488	20240513	103600	5945830	9150	9150	9150	9150	0
489	20240513	103500	5945830	9150	9120	9150	9120	65
490	20240513	103400	5351420	9140	9140	9140	9140	0
491	20240513	103300	5351420	9140	9140	9140	9140	0
492	20240513	103200	5351420	9140	9130	9140	9130	2
493	20240513	103100	5333150	9130	9130	9130	9130	0
494	20240513	103000	5333150	9130	9130	9130	9130	0
495	20240513	102900	5333150	9130	9130	9130	9130	0
496	20240513	102800	5333150	9130	9130	9130	9130	0
497	20240513	102700	5333150	9130	9130	9130	9130	0
498	20240513	102600	5333150	9130	9130	9130	9130	0
499	20240513	102500	5333150	9130	9130	9130	9130	0
500	20240513	102400	5333150	9130	9130	9130	9130	0
501	20240513	102300	5333150	9130	9130	9130	9130	0
502	20240513	102200	5333150	9130	9130	9130	9130	10
503	20240513	102100	5241850	9150	9150	9150	9150	0
504	20240513	102000	5241850	9150	9150	9150	9150	0
505	20240513	101900	5241850	9150	9150	9150	9150	0
506	20240513	101800	5241850	9150	9150	9150	9150	0
507	20240513	101700	5241850	9150	9150	9150	9150	0
508	20240513	101600	5241850	9150	9150	9150	9150	0
509	20240513	101500	5241850	9150	9150	9150	9150	0
510	20240513	101400	5241850	9150	9150	9150	9150	0
511	20240513	101300	5241850	9150	9150	9150	9150	0
512	20240513	101200	5241850	9150	9150	9150	9150	1
513	20240513	101100	5232700	9150	9150	9150	9150	0
514	20240513	101000	5232700	9150	9150	9150	9150	0
515	20240513	100900	5232700	9150	9150	9150	9150	3
516	20240513	100800	5205250	9150	9150	9150	9150	0
517	20240513	100700	5205250	9150	9150	9150	9150	0
518	20240513	100600	5205250	9150	9150	9150	9150	0
519	20240513	100500	5205250	9150	9150	9150	9150	0
520	20240513	100400	5205250	9150	9150	9150	9150	0
521	20240513	100300	5205250	9150	9150	9150	9150	2
522	20240513	100200	5186950	9150	9150	9150	9150	2
523	20240513	100100	5168650	9150	9150	9150	9150	0
524	20240513	100000	5168650	9150	9150	9150	9150	0
525	20240513	095900	5168650	9150	9140	9150	9140	13
526	20240513	095800	5049720	9150	9150	9150	9150	0
527	20240513	095700	5049720	9150	9150	9150	9150	0
528	20240513	095600	5049720	9150	9150	9150	9150	0
529	20240513	095500	5049720	9150	9150	9150	9150	0
530	20240513	095400	5049720	9150	9150	9150	9150	0
531	20240513	095300	5049720	9150	9150	9150	9150	0
532	20240513	095200	5049720	9150	9150	9150	9150	0
533	20240513	095100	5049720	9150	9150	9150	9150	0
534	20240513	095000	5049720	9150	9150	9150	9150	0
535	20240513	094900	5049720	9150	9150	9150	9150	0
536	20240513	094800	5049720	9150	9150	9150	9150	1
537	20240513	094700	5040570	9110	9110	9110	9110	0
538	20240513	094600	5040570	9110	9110	9110	9110	0
539	20240513	094500	5040570	9110	9140	9140	9110	16
540	20240513	094400	4894620	9140	9140	9140	9140	0
541	20240513	094300	4894620	9140	9140	9140	9140	0
542	20240513	094200	4894620	9140	9140	9140	9140	0
543	20240513	094100	4894620	9140	9140	9140	9140	50
544	20240513	094000	4437620	9150	9150	9150	9150	0
545	20240513	093900	4437620	9150	9150	9150	9150	2
546	20240513	093800	4419320	9140	9140	9140	9140	0
547	20240513	093700	4419320	9140	9140	9140	9140	0
548	20240513	093600	4419320	9140	9140	9140	9140	0
549	20240513	093500	4419320	9140	9140	9140	9140	5
550	20240513	093400	4373620	9140	9140	9140	9140	1
551	20240513	093300	4364480	9140	9140	9140	9140	1
552	20240513	093200	4355340	9140	9140	9140	9140	104
553	20240513	093100	3404780	9140	9150	9150	9140	123
554	20240513	093000	2280480	9150	9150	9150	9150	2
555	20240513	092900	2262180	9150	9150	9150	9150	0
556	20240513	092800	2262180	9150	9150	9150	9150	0
557	20240513	092700	2262180	9150	9150	9150	9150	2
558	20240513	092600	2243880	9150	9150	9150	9150	1
559	20240513	092500	2234730	9150	9150	9150	9150	1
560	20240513	092400	2225580	9150	9150	9150	9150	0
561	20240513	092300	2225580	9150	9150	9150	9150	0
562	20240513	092200	2225580	9150	9150	9150	9150	0
563	20240513	092100	2225580	9150	9150	9150	9150	0
564	20240513	092000	2225580	9150	9150	9150	9150	0
565	20240513	091900	2225580	9150	9150	9150	9150	1
566	20240513	091800	2216430	9150	9150	9150	9150	110
567	20240513	091700	1209930	9150	9150	9150	9150	0
568	20240513	091600	1209930	9150	9150	9150	9150	0
569	20240513	091500	1209930	9150	9150	9150	9150	6
570	20240513	091400	1155030	9160	9160	9160	9160	0
571	20240513	091300	1155030	9160	9160	9160	9160	0
572	20240513	091200	1155030	9160	9160	9160	9160	5
573	20240513	091100	1109230	9170	9170	9170	9170	0
574	20240513	091000	1109230	9170	9170	9170	9170	7
575	20240513	090900	1045040	9170	9170	9170	9170	0
576	20240513	090800	1045040	9170	9170	9170	9170	0
577	20240513	090700	1045040	9170	9170	9170	9170	75
578	20240513	090600	357290	9170	9180	9180	9170	10
579	20240513	090500	265570	9180	9180	9180	9170	6
580	20240513	090400	210500	9170	9160	9170	9150	15
581	20240513	090300	73200	9150	9150	9150	9150	0
582	20240513	090200	73200	9150	9150	9150	9150	0
583	20240513	090100	73200	9150	9150	9150	9150	0
584	20240513	090000	73200	9150	9150	9150	9150	8