KissMeData/002460/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	183700	88005720	9970	9970	9970	9970	500
3	20240516	183600	88005720	9970	9970	9970	9970	0
4	20240516	183500	88005720	9970	9970	9970	9970	0
5	20240516	183400	88005720	9970	9970	9970	9970	0
6	20240516	183300	88005720	9970	9970	9970	9970	0
7	20240516	183200	88005720	9970	9970	9970	9970	0
8	20240516	183100	88005720	9970	9970	9970	9970	0
9	20240516	183000	88005720	9970	9970	9970	9970	0
10	20240516	182900	88005720	9970	9970	9970	9970	0
11	20240516	182800	88005720	9970	9970	9970	9970	0
12	20240516	182700	88005720	9970	9970	9970	9970	0
13	20240516	182600	88005720	9970	9970	9970	9970	0
14	20240516	182500	88005720	9970	9970	9970	9970	0
15	20240516	182400	88005720	9970	9970	9970	9970	0
16	20240516	182300	88005720	9970	9970	9970	9970	0
17	20240516	182200	88005720	9970	9970	9970	9970	0
18	20240516	182100	88005720	9970	9970	9970	9970	0
19	20240516	182000	88005720	9970	9970	9970	9970	0
20	20240516	181900	88005720	9970	9970	9970	9970	0
21	20240516	181800	88005720	9970	9970	9970	9970	0
22	20240516	181700	88005720	9970	9970	9970	9970	0
23	20240516	181600	88005720	9970	9970	9970	9970	0
24	20240516	181500	88005720	9970	9970	9970	9970	0
25	20240516	181400	88005720	9970	9970	9970	9970	0
26	20240516	181300	88005720	9970	9970	9970	9970	0
27	20240516	181200	88005720	9970	9970	9970	9970	0
28	20240516	181100	88005720	9970	9970	9970	9970	0
29	20240516	181000	88005720	9970	9970	9970	9970	0
30	20240516	180900	88005720	9970	9970	9970	9970	0
31	20240516	180800	88005720	9970	9970	9970	9970	0
32	20240516	180700	88005720	9970	9970	9970	9970	500
33	20240516	180600	88005720	9970	9970	9970	9970	0
34	20240516	180500	88005720	9970	9970	9970	9970	0
35	20240516	180400	88005720	9970	9970	9970	9970	0
36	20240516	180300	88005720	9970	9970	9970	9970	0
37	20240516	180200	88005720	9970	9970	9970	9970	0
38	20240516	180100	88005720	9970	9970	9970	9970	0
39	20240516	180000	88005720	9970	9970	9970	9970	0
40	20240516	175900	88005720	9970	9970	9970	9970	0
41	20240516	175800	88005720	9970	9970	9970	9970	0
42	20240516	175700	88005720	9970	9970	9970	9970	0
43	20240516	175600	88005720	9970	9970	9970	9970	0
44	20240516	175500	88005720	9970	9970	9970	9970	0
45	20240516	175400	88005720	9970	9970	9970	9970	0
46	20240516	175300	88005720	9970	9970	9970	9970	0
47	20240516	175200	88005720	9970	9970	9970	9970	0
48	20240516	175100	88005720	9970	9970	9970	9970	0
49	20240516	175000	88005720	9970	9970	9970	9970	0
50	20240516	174900	88005720	9970	9970	9970	9970	0
51	20240516	174800	88005720	9970	9970	9970	9970	0
52	20240516	174700	88005720	9970	9970	9970	9970	0
53	20240516	174600	88005720	9970	9970	9970	9970	0
54	20240516	174500	88005720	9970	9970	9970	9970	0
55	20240516	174400	88005720	9970	9970	9970	9970	0
56	20240516	174300	88005720	9970	9970	9970	9970	0
57	20240516	174200	88005720	9970	9970	9970	9970	0
58	20240516	174100	88005720	9970	9970	9970	9970	0
59	20240516	174000	88005720	9970	9970	9970	9970	0
60	20240516	173900	88005720	9970	9970	9970	9970	0
61	20240516	173800	88005720	9970	9970	9970	9970	0
62	20240516	173700	88005720	9970	9970	9970	9970	500
63	20240516	173600	88005720	9970	9970	9970	9970	0
64	20240516	173500	88005720	9970	9970	9970	9970	0
65	20240516	173400	88005720	9970	9970	9970	9970	0
66	20240516	173300	88005720	9970	9970	9970	9970	0
67	20240516	173200	88005720	9970	9970	9970	9970	0
68	20240516	173100	88005720	9970	9970	9970	9970	0
69	20240516	173000	88005720	9970	9970	9970	9970	0
70	20240516	172900	88005720	9970	9970	9970	9970	0
71	20240516	172800	88005720	9970	9970	9970	9970	0
72	20240516	172700	88005720	9970	9970	9970	9970	0
73	20240516	172600	88005720	9970	9970	9970	9970	0
74	20240516	172500	88005720	9970	9970	9970	9970	0
75	20240516	172400	88005720	9970	9970	9970	9970	0
76	20240516	172300	88005720	9970	9970	9970	9970	0
77	20240516	172200	88005720	9970	9970	9970	9970	0
78	20240516	172100	88005720	9970	9970	9970	9970	0
79	20240516	172000	88005720	9970	9970	9970	9970	0
80	20240516	171900	88005720	9970	9970	9970	9970	0
81	20240516	171800	88005720	9970	9970	9970	9970	0
82	20240516	171700	88005720	9970	9970	9970	9970	0
83	20240516	171600	88005720	9970	9970	9970	9970	0
84	20240516	171500	88005720	9970	9970	9970	9970	0
85	20240516	171400	88005720	9970	9970	9970	9970	0
86	20240516	171300	88005720	9970	9970	9970	9970	0
87	20240516	171200	88005720	9970	9970	9970	9970	0
88	20240516	171100	88005720	9970	9970	9970	9970	0
89	20240516	171000	88005720	9970	9970	9970	9970	0
90	20240516	170900	88005720	9970	9970	9970	9970	0
91	20240516	170800	88005720	9970	9970	9970	9970	0
92	20240516	170700	88005720	9970	9970	9970	9970	500
93	20240516	170600	88005720	9970	9970	9970	9970	0
94	20240516	170500	88005720	9970	9970	9970	9970	0
95	20240516	170400	88005720	9970	9970	9970	9970	0
96	20240516	170300	88005720	9970	9970	9970	9970	0
97	20240516	170200	88005720	9970	9970	9970	9970	0
98	20240516	170100	88005720	9970	9970	9970	9970	0
99	20240516	170000	88005720	9970	9970	9970	9970	0
100	20240516	165900	88005720	9970	9970	9970	9970	0
101	20240516	165800	88005720	9970	9970	9970	9970	0
102	20240516	165700	88005720	9970	9970	9970	9970	0
103	20240516	165600	88005720	9970	9970	9970	9970	0
104	20240516	165500	88005720	9970	9970	9970	9970	0
105	20240516	165400	88005720	9970	9970	9970	9970	0
106	20240516	165300	88005720	9970	9970	9970	9970	0
107	20240516	165200	88005720	9970	9970	9970	9970	0
108	20240516	165100	88005720	9970	9970	9970	9970	0
109	20240516	165000	88005720	9970	9970	9970	9970	0
110	20240516	164900	88005720	9970	9970	9970	9970	0
111	20240516	164800	88005720	9970	9970	9970	9970	0
112	20240516	164700	88005720	9970	9970	9970	9970	0
113	20240516	164600	88005720	9970	9970	9970	9970	0
114	20240516	164500	88005720	9970	9970	9970	9970	0
115	20240516	164400	88005720	9970	9970	9970	9970	0
116	20240516	164300	88005720	9970	9970	9970	9970	0
117	20240516	164200	88005720	9970	9970	9970	9970	0
118	20240516	164100	88005720	9970	9970	9970	9970	0
119	20240516	164000	88005720	9970	9970	9970	9970	0
120	20240516	163900	88005720	9970	9970	9970	9970	0
121	20240516	163800	88005720	9970	9970	9970	9970	0
122	20240516	163700	88005720	9970	9970	9970	9970	500
123	20240516	163600	88005720	9970	9970	9970	9970	0
124	20240516	163500	88005720	9970	9970	9970	9970	0
125	20240516	163400	88005720	9970	9970	9970	9970	0
126	20240516	163300	88005720	9970	9970	9970	9970	0
127	20240516	163200	88005720	9970	9970	9970	9970	0
128	20240516	163100	88005720	9970	9970	9970	9970	0
129	20240516	163000	88005720	9970	9970	9970	9970	0
130	20240516	162900	88005720	9970	9970	9970	9970	0
131	20240516	162800	88005720	9970	9970	9970	9970	0
132	20240516	162700	88005720	9970	9970	9970	9970	0
133	20240516	162600	88005720	9970	9970	9970	9970	0
134	20240516	162500	88005720	9970	9970	9970	9970	0
135	20240516	162400	88005720	9970	9970	9970	9970	0
136	20240516	162300	88005720	9970	9970	9970	9970	0
137	20240516	162200	88005720	9970	9970	9970	9970	0
138	20240516	162100	88005720	9970	9970	9970	9970	0
139	20240516	162000	88005720	9970	9970	9970	9970	0
140	20240516	161900	88005720	9970	9970	9970	9970	0
141	20240516	161800	88005720	9970	9970	9970	9970	0
142	20240516	161700	88005720	9970	9970	9970	9970	0
143	20240516	161600	88005720	9970	9970	9970	9970	0
144	20240516	161500	88005720	9970	9970	9970	9970	0
145	20240516	161400	88005720	9970	9970	9970	9970	0
146	20240516	161300	88005720	9970	9970	9970	9970	0
147	20240516	161200	88005720	9970	9970	9970	9970	0
148	20240516	161100	88005720	9970	9970	9970	9970	0
149	20240516	161000	88005720	9970	9970	9970	9970	0
150	20240516	160900	88005720	9970	9970	9970	9970	0
151	20240516	160800	88005720	9970	9970	9970	9970	0
152	20240516	160700	88005720	9970	9970	9970	9970	500
153	20240516	160600	88005720	9970	9970	9970	9970	0
154	20240516	160500	88005720	9970	9970	9970	9970	0
155	20240516	160400	88005720	9970	9970	9970	9970	0
156	20240516	160300	88005720	9970	9970	9970	9970	0
157	20240516	160200	88005720	9970	9970	9970	9970	0
158	20240516	160100	88005720	9970	9970	9970	9970	0
159	20240516	160000	88005720	9970	9970	9970	9970	0
160	20240516	155900	88005720	9970	9970	9970	9970	0
161	20240516	155800	88005720	9970	9970	9970	9970	0
162	20240516	155700	88005720	9970	9970	9970	9970	0
163	20240516	155600	88005720	9970	9970	9970	9970	0
164	20240516	155500	88005720	9970	9970	9970	9970	0
165	20240516	155400	88005720	9970	9970	9970	9970	0
166	20240516	155300	88005720	9970	9970	9970	9970	0
167	20240516	155200	88005720	9970	9970	9970	9970	0
168	20240516	155100	88005720	9970	9970	9970	9970	0
169	20240516	155000	88005720	9970	9970	9970	9970	0
170	20240516	154900	88005720	9970	9970	9970	9970	0
171	20240516	154800	88005720	9970	9970	9970	9970	0
172	20240516	154700	88005720	9970	9970	9970	9970	0
173	20240516	154600	88005720	9970	9970	9970	9970	0
174	20240516	154500	88005720	9970	9970	9970	9970	0
175	20240516	154400	88005720	9970	9970	9970	9970	0
176	20240516	154300	88005720	9970	9970	9970	9970	0
177	20240516	154200	88005720	9970	9970	9970	9970	0
178	20240516	154100	88005720	9970	9970	9970	9970	0
179	20240516	154000	88005720	9970	9970	9970	9970	0
180	20240516	153900	88005720	9970	9970	9970	9970	0
181	20240516	153800	88005720	9970	9970	9970	9970	0
182	20240516	153700	88005720	9970	9970	9970	9970	500
183	20240516	153600	88005720	9970	9970	9970	9970	0
184	20240516	153500	88005720	9970	9970	9970	9970	0
185	20240516	153400	88005720	9970	9970	9970	9970	0
186	20240516	153300	88005720	9970	9970	9970	9970	0
187	20240516	153200	88005720	9970	9970	9970	9970	0
188	20240516	153100	88005720	9970	9970	9970	9970	0
189	20240516	153000	88005720	9970	9970	9970	9970	500
190	20240516	152900	83020720	9830	9830	9830	9830	0
191	20240516	152800	83020720	9830	9830	9830	9830	0
192	20240516	152700	83020720	9830	9830	9830	9830	0
193	20240516	152600	83020720	9830	9830	9830	9830	0
194	20240516	152500	83020720	9830	9830	9830	9830	0
195	20240516	152400	83020720	9830	9830	9830	9830	0
196	20240516	152300	83020720	9830	9830	9830	9830	0
197	20240516	152200	83020720	9830	9830	9830	9830	0
198	20240516	152100	83020720	9830	9830	9830	9830	0
199	20240516	152000	83020720	9830	9830	9830	9830	0
200	20240516	151900	83020720	9830	9830	9830	9830	0
201	20240516	151800	83020720	9830	9830	9830	9830	0
202	20240516	151700	83020720	9830	9780	9830	9780	62
203	20240516	151600	82414280	9780	9790	9830	9780	19
204	20240516	151500	82228320	9810	9810	9810	9810	0
205	20240516	151400	82228320	9810	9810	9810	9810	1
206	20240516	151300	82218510	9790	9790	9790	9790	0
207	20240516	151200	82218510	9790	9790	9790	9790	0
208	20240516	151100	82218510	9790	9790	9790	9790	1
209	20240516	151000	82208720	9800	9800	9800	9800	1
210	20240516	150900	82198920	9820	9820	9820	9820	0
211	20240516	150800	82198920	9820	9820	9820	9820	0
212	20240516	150700	82198920	9820	9820	9820	9820	10
213	20240516	150600	82100720	9820	9820	9820	9820	0
214	20240516	150500	82100720	9820	9820	9820	9820	0
215	20240516	150400	82100720	9820	9820	9820	9820	0
216	20240516	150300	82100720	9820	9820	9820	9820	0
217	20240516	150200	82100720	9820	9820	9820	9820	0
218	20240516	150100	82100720	9820	9820	9820	9820	0
219	20240516	150000	82100720	9820	9820	9820	9820	50
220	20240516	145900	81609720	9820	9820	9820	9820	0
221	20240516	145800	81609720	9820	9820	9820	9820	0
222	20240516	145700	81609720	9820	9820	9820	9820	46
223	20240516	145600	81158000	9850	9850	9850	9850	0
224	20240516	145500	81158000	9850	9850	9850	9850	0
225	20240516	145400	81158000	9850	9850	9850	9850	0
226	20240516	145300	81158000	9850	9850	9850	9850	0
227	20240516	145200	81158000	9850	9850	9850	9850	0
228	20240516	145100	81158000	9850	9850	9850	9850	0
229	20240516	145000	81158000	9850	9850	9850	9850	0
230	20240516	144900	81158000	9850	9850	9850	9850	0
231	20240516	144800	81158000	9850	9850	9850	9850	0
232	20240516	144700	81158000	9850	9850	9850	9850	0
233	20240516	144600	81158000	9850	9850	9850	9850	100
234	20240516	144500	80173000	9850	9850	9850	9850	0
235	20240516	144400	80173000	9850	9850	9850	9850	2
236	20240516	144300	80153300	9850	9850	9850	9850	0
237	20240516	144200	80153300	9850	9850	9850	9850	0
238	20240516	144100	80153300	9850	9850	9850	9850	0
239	20240516	144000	80153300	9850	9850	9850	9850	0
240	20240516	143900	80153300	9850	9850	9850	9850	0
241	20240516	143800	80153300	9850	9850	9850	9850	0
242	20240516	143700	80153300	9850	9830	9850	9830	140
243	20240516	143600	78774400	9830	9830	9830	9830	0
244	20240516	143500	78774400	9830	9830	9830	9830	20
245	20240516	143400	78577800	9820	9820	9820	9820	0
246	20240516	143300	78577800	9820	9820	9820	9820	0
247	20240516	143200	78577800	9820	9820	9820	9820	0
248	20240516	143100	78577800	9820	9820	9820	9820	0
249	20240516	143000	78577800	9820	9820	9820	9820	0
250	20240516	142900	78577800	9820	9820	9820	9820	0
251	20240516	142800	78577800	9820	9820	9820	9820	0
252	20240516	142700	78577800	9820	9820	9820	9820	23
253	20240516	142600	78351940	9820	9820	9820	9820	0
254	20240516	142500	78351940	9820	9820	9820	9820	0
255	20240516	142400	78351940	9820	9820	9820	9820	0
256	20240516	142300	78351940	9820	9820	9820	9820	0
257	20240516	142200	78351940	9820	9820	9820	9820	0
258	20240516	142100	78351940	9820	9820	9820	9820	5
259	20240516	142000	78302840	9820	9850	9850	9820	12
260	20240516	141900	78184940	9850	9850	9850	9850	4
261	20240516	141800	78145540	9850	9850	9850	9850	0
262	20240516	141700	78145540	9850	9850	9850	9850	0
263	20240516	141600	78145540	9850	9850	9850	9850	10
264	20240516	141500	78047040	9850	9830	9850	9830	407
265	20240516	141400	74041030	9830	9830	9830	9830	0
266	20240516	141300	74041030	9830	9830	9830	9830	20
267	20240516	141200	73844430	9830	9830	9830	9830	0
268	20240516	141100	73844430	9830	9830	9830	9830	0
269	20240516	141000	73844430	9830	9830	9830	9830	0
270	20240516	140900	73844430	9830	9830	9830	9830	0
271	20240516	140800	73844430	9830	9830	9830	9830	0
272	20240516	140700	73844430	9830	9830	9830	9830	0
273	20240516	140600	73844430	9830	9830	9830	9830	2
274	20240516	140500	73824770	9850	9850	9850	9850	0
275	20240516	140400	73824770	9850	9850	9850	9850	0
276	20240516	140300	73824770	9850	9850	9850	9850	0
277	20240516	140200	73824770	9850	9850	9850	9850	1
278	20240516	140100	73814920	9820	9820	9820	9820	0
279	20240516	140000	73814920	9820	9820	9820	9820	150
280	20240516	135900	72341920	9820	9820	9820	9820	0
281	20240516	135800	72341920	9820	9820	9820	9820	0
282	20240516	135700	72341920	9820	9820	9820	9820	0
283	20240516	135600	72341920	9820	9820	9820	9820	0
284	20240516	135500	72341920	9820	9820	9820	9820	1
285	20240516	135400	72332100	9810	9960	9960	9810	35
286	20240516	135300	71988600	9960	9690	9980	9690	4386
287	20240516	135200	28941350	9690	9690	9690	9690	0
288	20240516	135100	28941350	9690	9690	9690	9690	0
289	20240516	135000	28941350	9690	9690	9690	9690	1
290	20240516	134900	28931660	9690	9690	9690	9690	0
291	20240516	134800	28931660	9690	9690	9690	9690	0
292	20240516	134700	28931660	9690	9690	9690	9690	5
293	20240516	134600	28883210	9690	9690	9690	9690	100
294	20240516	134500	27914210	9690	9690	9690	9690	0
295	20240516	134400	27914210	9690	9690	9690	9690	0
296	20240516	134300	27914210	9690	9690	9690	9690	0
297	20240516	134200	27914210	9690	9690	9690	9690	0
298	20240516	134100	27914210	9690	9690	9690	9690	0
299	20240516	134000	27914210	9690	9690	9690	9690	0
300	20240516	133900	27914210	9690	9690	9690	9690	0
301	20240516	133800	27914210	9690	9690	9690	9690	0
302	20240516	133700	27914210	9690	9690	9690	9690	0
303	20240516	133600	27914210	9690	9690	9690	9690	0
304	20240516	133500	27914210	9690	9690	9690	9690	0
305	20240516	133400	27914210	9690	9690	9690	9690	0
306	20240516	133300	27914210	9690	9690	9690	9690	0
307	20240516	133200	27914210	9690	9690	9690	9690	0
308	20240516	133100	27914210	9690	9690	9690	9690	0
309	20240516	133000	27914210	9690	9690	9690	9690	0
310	20240516	132900	27914210	9690	9690	9690	9690	0
311	20240516	132800	27914210	9690	9690	9690	9690	0
312	20240516	132700	27914210	9690	9690	9690	9690	0
313	20240516	132600	27914210	9690	9690	9690	9690	5
314	20240516	132500	27865760	9680	9680	9680	9680	0
315	20240516	132400	27865760	9680	9680	9680	9680	0
316	20240516	132300	27865760	9680	9680	9680	9680	0
317	20240516	132200	27865760	9680	9680	9680	9680	0
318	20240516	132100	27865760	9680	9680	9680	9680	0
319	20240516	132000	27865760	9680	9690	9690	9680	41
320	20240516	131900	27468870	9680	9680	9680	9680	0
321	20240516	131800	27468870	9680	9680	9680	9680	0
322	20240516	131700	27468870	9680	9680	9680	9680	0
323	20240516	131600	27468870	9680	9680	9680	9680	0
324	20240516	131500	27468870	9680	9680	9680	9680	0
325	20240516	131400	27468870	9680	9680	9680	9680	0
326	20240516	131300	27468870	9680	9680	9680	9680	16
327	20240516	131200	27313990	9680	9680	9680	9680	0
328	20240516	131100	27313990	9680	9680	9680	9680	0
329	20240516	131000	27313990	9680	9680	9680	9680	0
330	20240516	130900	27313990	9680	9680	9680	9680	0
331	20240516	130800	27313990	9680	9680	9680	9680	0
332	20240516	130700	27313990	9680	9680	9680	9680	0
333	20240516	130600	27313990	9680	9680	9680	9680	0
334	20240516	130500	27313990	9680	9680	9680	9680	0
335	20240516	130400	27313990	9680	9680	9680	9680	0
336	20240516	130300	27313990	9680	9680	9680	9680	0
337	20240516	130200	27313990	9680	9680	9680	9680	0
338	20240516	130100	27313990	9680	9680	9680	9680	0
339	20240516	130000	27313990	9680	9680	9680	9680	0
340	20240516	125900	27313990	9680	9680	9680	9680	0
341	20240516	125800	27313990	9680	9680	9680	9680	0
342	20240516	125700	27313990	9680	9680	9680	9680	0
343	20240516	125600	27313990	9680	9680	9680	9680	0
344	20240516	125500	27313990	9680	9680	9680	9680	0
345	20240516	125400	27313990	9680	9680	9680	9680	0
346	20240516	125300	27313990	9680	9680	9680	9680	0
347	20240516	125200	27313990	9680	9680	9680	9680	0
348	20240516	125100	27313990	9680	9680	9680	9680	21
349	20240516	125000	27110710	9680	9680	9680	9680	10
350	20240516	124900	27013910	9680	9680	9680	9680	0
351	20240516	124800	27013910	9680	9680	9680	9680	0
352	20240516	124700	27013910	9680	9680	9680	9680	0
353	20240516	124600	27013910	9680	9680	9680	9680	0
354	20240516	124500	27013910	9680	9680	9680	9680	0
355	20240516	124400	27013910	9680	9680	9680	9680	0
356	20240516	124300	27013910	9680	9680	9680	9680	0
357	20240516	124200	27013910	9680	9680	9680	9680	0
358	20240516	124100	27013910	9680	9680	9680	9680	10
359	20240516	124000	26917110	9680	9680	9680	9680	10
360	20240516	123900	26820310	9680	9680	9680	9680	0
361	20240516	123800	26820310	9680	9680	9680	9680	0
362	20240516	123700	26820310	9680	9680	9680	9680	0
363	20240516	123600	26820310	9680	9680	9680	9680	0
364	20240516	123500	26820310	9680	9680	9680	9680	0
365	20240516	123400	26820310	9680	9680	9680	9680	6
366	20240516	123300	26762230	9680	9680	9680	9680	0
367	20240516	123200	26762230	9680	9680	9680	9680	0
368	20240516	123100	26762230	9680	9680	9680	9680	0
369	20240516	123000	26762230	9680	9680	9680	9680	0
370	20240516	122900	26762230	9680	9680	9680	9680	0
371	20240516	122800	26762230	9680	9680	9680	9680	0
372	20240516	122700	26762230	9680	9680	9680	9680	0
373	20240516	122600	26762230	9680	9680	9680	9680	0
374	20240516	122500	26762230	9680	9680	9680	9680	0
375	20240516	122400	26762230	9680	9680	9680	9680	0
376	20240516	122300	26762230	9680	9680	9680	9680	1
377	20240516	122200	26752550	9680	9680	9680	9680	0
378	20240516	122100	26752550	9680	9680	9680	9680	0
379	20240516	122000	26752550	9680	9680	9680	9680	4
380	20240516	121900	26713830	9680	9680	9680	9680	0
381	20240516	121800	26713830	9680	9680	9680	9680	0
382	20240516	121700	26713830	9680	9680	9680	9680	0
383	20240516	121600	26713830	9680	9680	9680	9680	11
384	20240516	121500	26607350	9690	9690	9690	9690	0
385	20240516	121400	26607350	9690	9690	9690	9690	0
386	20240516	121300	26607350	9690	9690	9690	9690	0
387	20240516	121200	26607350	9690	9690	9690	9690	0
388	20240516	121100	26607350	9690	9690	9690	9690	0
389	20240516	121000	26607350	9690	9690	9690	9690	0
390	20240516	120900	26607350	9690	9690	9690	9690	0
391	20240516	120800	26607350	9690	9690	9690	9690	0
392	20240516	120700	26607350	9690	9690	9690	9690	0
393	20240516	120600	26607350	9690	9690	9690	9690	0
394	20240516	120500	26607350	9690	9690	9690	9690	0
395	20240516	120400	26607350	9690	9690	9690	9690	0
396	20240516	120300	26607350	9690	9690	9690	9690	0
397	20240516	120200	26607350	9690	9690	9690	9690	0
398	20240516	120100	26607350	9690	9690	9690	9690	0
399	20240516	120000	26607350	9690	9690	9690	9690	0
400	20240516	115900	26607350	9690	9690	9690	9690	0
401	20240516	115800	26607350	9690	9690	9690	9690	0
402	20240516	115700	26607350	9690	9680	9690	9680	3
403	20240516	115600	26578290	9670	9670	9670	9670	0
404	20240516	115500	26578290	9670	9670	9670	9670	1
405	20240516	115400	26568620	9690	9680	9690	9680	3
406	20240516	115300	26539570	9690	9680	9690	9680	17
407	20240516	115200	26374920	9690	9690	9690	9690	0
408	20240516	115100	26374920	9690	9690	9690	9690	0
409	20240516	115000	26374920	9690	9690	9690	9690	0
410	20240516	114900	26374920	9690	9690	9690	9690	0
411	20240516	114800	26374920	9690	9690	9690	9690	0
412	20240516	114700	26374920	9690	9690	9690	9690	0
413	20240516	114600	26374920	9690	9690	9690	9690	0
414	20240516	114500	26374920	9690	9690	9690	9690	0
415	20240516	114400	26374920	9690	9680	9690	9680	2
416	20240516	114300	26355550	9690	9690	9690	9690	0
417	20240516	114200	26355550	9690	9690	9690	9690	0
418	20240516	114100	26355550	9690	9690	9690	9690	0
419	20240516	114000	26355550	9690	9690	9690	9690	0
420	20240516	113900	26355550	9690	9690	9690	9690	0
421	20240516	113800	26355550	9690	9690	9690	9690	0
422	20240516	113700	26355550	9690	9690	9690	9690	0
423	20240516	113600	26355550	9690	9690	9690	9690	0
424	20240516	113500	26355550	9690	9690	9690	9690	0
425	20240516	113400	26355550	9690	9680	9690	9680	2
426	20240516	113300	26336180	9690	9690	9690	9690	0
427	20240516	113200	26336180	9690	9690	9690	9690	0
428	20240516	113100	26336180	9690	9680	9690	9680	5
429	20240516	113000	26287750	9680	9680	9680	9680	1
430	20240516	112900	26278070	9700	9700	9700	9700	0
431	20240516	112800	26278070	9700	9700	9700	9700	0
432	20240516	112700	26278070	9700	9700	9700	9700	0
433	20240516	112600	26278070	9700	9700	9700	9700	0
434	20240516	112500	26278070	9700	9700	9700	9700	0
435	20240516	112400	26278070	9700	9700	9700	9700	0
436	20240516	112300	26278070	9700	9700	9700	9700	0
437	20240516	112200	26278070	9700	9700	9700	9700	0
438	20240516	112100	26278070	9700	9700	9700	9700	0
439	20240516	112000	26278070	9700	9700	9700	9700	0
440	20240516	111900	26278070	9700	9700	9700	9700	0
441	20240516	111800	26278070	9700	9700	9700	9700	0
442	20240516	111700	26278070	9700	9700	9700	9700	0
443	20240516	111600	26278070	9700	9700	9700	9700	0
444	20240516	111500	26278070	9700	9700	9700	9700	0
445	20240516	111400	26278070	9700	9670	9700	9660	134
446	20240516	111300	24982630	9700	9690	9700	9690	101
447	20240516	111200	24003840	9660	9660	9660	9660	0
448	20240516	111100	24003840	9660	9660	9660	9660	133
449	20240516	111000	22719060	9660	9670	9670	9660	413
450	20240516	110900	18728200	9670	9670	9670	9670	0
451	20240516	110800	18728200	9670	9670	9670	9670	0
452	20240516	110700	18728200	9670	9680	9680	9670	223
453	20240516	110600	16570700	9700	9700	9700	9700	0
454	20240516	110500	16570700	9700	9700	9700	9700	0
455	20240516	110400	16570700	9700	9700	9700	9700	0
456	20240516	110300	16570700	9700	9700	9700	9700	0
457	20240516	110200	16570700	9700	9700	9700	9700	0
458	20240516	110100	16570700	9700	9700	9700	9700	0
459	20240516	110000	16570700	9700	9700	9700	9700	0
460	20240516	105900	16570700	9700	9700	9700	9700	0
461	20240516	105800	16570700	9700	9700	9700	9700	0
462	20240516	105700	16570700	9700	9700	9700	9700	0
463	20240516	105600	16570700	9700	9700	9700	9700	0
464	20240516	105500	16570700	9700	9700	9700	9700	0
465	20240516	105400	16570700	9700	9700	9700	9700	4
466	20240516	105300	16531900	9700	9700	9700	9700	0
467	20240516	105200	16531900	9700	9700	9700	9700	0
468	20240516	105100	16531900	9700	9700	9700	9700	0
469	20240516	105000	16531900	9700	9700	9700	9700	0
470	20240516	104900	16531900	9700	9700	9700	9700	0
471	20240516	104800	16531900	9700	9700	9700	9700	0
472	20240516	104700	16531900	9700	9700	9700	9700	7
473	20240516	104600	16464000	9700	9700	9700	9700	0
474	20240516	104500	16464000	9700	9700	9700	9700	0
475	20240516	104400	16464000	9700	9700	9700	9700	0
476	20240516	104300	16464000	9700	9700	9700	9700	0
477	20240516	104200	16464000	9700	9700	9700	9700	2
478	20240516	104100	16444600	9700	9700	9700	9700	7
479	20240516	104000	16376700	9700	9700	9700	9700	0
480	20240516	103900	16376700	9700	9700	9700	9700	0
481	20240516	103800	16376700	9700	9700	9700	9700	0
482	20240516	103700	16376700	9700	9700	9700	9700	7
483	20240516	103600	16308800	9700	9700	9700	9700	7
484	20240516	103500	16240900	9700	9690	9700	9690	4
485	20240516	103400	16202110	9700	9690	9700	9690	15
486	20240516	103300	16056710	9700	9700	9700	9700	0
487	20240516	103200	16056710	9700	9700	9700	9700	0
488	20240516	103100	16056710	9700	9700	9700	9700	0
489	20240516	103000	16056710	9700	9690	9700	9690	14
490	20240516	102900	15921030	9690	9690	9690	9690	0
491	20240516	102800	15921030	9690	9690	9690	9690	0
492	20240516	102700	15921030	9690	9690	9690	9690	0
493	20240516	102600	15921030	9690	9690	9690	9690	2
494	20240516	102500	15901650	9700	9700	9700	9700	0
495	20240516	102400	15901650	9700	9690	9700	9690	102
496	20240516	102300	14913250	9690	9690	9690	9690	0
497	20240516	102200	14913250	9690	9690	9690	9690	0
498	20240516	102100	14913250	9690	9690	9690	9690	0
499	20240516	102000	14913250	9690	9690	9690	9690	0
500	20240516	101900	14913250	9690	9690	9690	9690	0
501	20240516	101800	14913250	9690	9690	9690	9690	0
502	20240516	101700	14913250	9690	9690	9690	9690	0
503	20240516	101600	14913250	9690	9690	9690	9690	0
504	20240516	101500	14913250	9690	9690	9690	9690	0
505	20240516	101400	14913250	9690	9690	9690	9690	0
506	20240516	101300	14913250	9690	9690	9690	9690	0
507	20240516	101200	14913250	9690	9690	9690	9690	0
508	20240516	101100	14913250	9690	9690	9700	9690	4
509	20240516	101000	14874470	9700	9700	9700	9700	0
510	20240516	100900	14874470	9700	9700	9700	9700	0
511	20240516	100800	14874470	9700	9700	9700	9700	0
512	20240516	100700	14874470	9700	9690	9700	9680	45
513	20240516	100600	14438400	9700	9690	9700	9690	38
514	20240516	100500	14069940	9700	9690	9700	9690	39
515	20240516	100400	13691840	9700	9690	9700	9690	6
516	20240516	100300	13633680	9700	9700	9700	9700	0
517	20240516	100200	13633680	9700	9700	9700	9700	0
518	20240516	100100	13633680	9700	9690	9700	9680	22
519	20240516	100000	13420660	9690	9690	9690	9690	1
520	20240516	095900	13410970	9690	9690	9690	9690	0
521	20240516	095800	13410970	9690	9690	9690	9690	0
522	20240516	095700	13410970	9690	9690	9690	9690	0
523	20240516	095600	13410970	9690	9690	9690	9690	10
524	20240516	095500	13314070	9700	9700	9700	9700	0
525	20240516	095400	13314070	9700	9700	9700	9700	0
526	20240516	095300	13314070	9700	9700	9700	9700	0
527	20240516	095200	13314070	9700	9700	9700	9700	0
528	20240516	095100	13314070	9700	9700	9700	9700	0
529	20240516	095000	13314070	9700	9700	9700	9700	0
530	20240516	094900	13314070	9700	9700	9700	9700	0
531	20240516	094800	13314070	9700	9700	9700	9700	0
532	20240516	094700	13314070	9700	9700	9700	9700	0
533	20240516	094600	13314070	9700	9680	9700	9680	202
534	20240516	094500	11358650	9680	9680	9680	9680	20
535	20240516	094400	11165050	9670	9670	9670	9670	42
536	20240516	094300	10758910	9670	9670	9670	9670	8
537	20240516	094200	10681550	9670	9670	9670	9670	2
538	20240516	094100	10662210	9670	9680	9680	9670	2
539	20240516	094000	10642860	9680	9680	9680	9680	2
540	20240516	093900	10623500	9660	9660	9660	9660	0
541	20240516	093800	10623500	9660	9660	9660	9660	0
542	20240516	093700	10623500	9660	9660	9660	9660	0
543	20240516	093600	10623500	9660	9660	9660	9660	0
544	20240516	093500	10623500	9660	9680	9680	9660	400
545	20240516	093400	6757090	9670	9670	9670	9670	0
546	20240516	093300	6757090	9670	9670	9670	9670	0
547	20240516	093200	6757090	9670	9690	9690	9670	60
548	20240516	093100	6176400	9700	9700	9700	9700	0
549	20240516	093000	6176400	9700	9700	9700	9700	0
550	20240516	092900	6176400	9700	9700	9700	9700	0
551	20240516	092800	6176400	9700	9700	9700	9700	5
552	20240516	092700	6127900	9700	9690	9700	9690	101
553	20240516	092600	5149200	9700	9700	9700	9700	1
554	20240516	092500	5139500	9700	9700	9700	9700	13
555	20240516	092400	5013400	9690	9690	9690	9690	0
556	20240516	092300	5013400	9690	9690	9690	9690	23
557	20240516	092200	4790530	9700	9700	9700	9700	0
558	20240516	092100	4790530	9700	9700	9700	9700	0
559	20240516	092000	4790530	9700	9700	9700	9700	99
560	20240516	091900	3830230	9700	9700	9700	9700	0
561	20240516	091800	3830230	9700	9700	9700	9700	100
562	20240516	091700	2860230	9700	9700	9700	9700	0
563	20240516	091600	2860230	9700	9720	9720	9700	200
564	20240516	091500	919150	9720	9750	9750	9720	31
565	20240516	091400	617680	9750	9750	9750	9750	5
566	20240516	091300	568930	9750	9750	9750	9750	0
567	20240516	091200	568930	9750	9750	9750	9750	0
568	20240516	091100	568930	9750	9750	9750	9750	0
569	20240516	091000	568930	9750	9750	9750	9750	0
570	20240516	090900	568930	9750	9750	9750	9750	0
571	20240516	090800	568930	9750	9750	9750	9750	0
572	20240516	090700	568930	9750	9750	9750	9750	0
573	20240516	090600	568930	9750	9750	9750	9750	0
574	20240516	090500	568930	9750	9750	9750	9750	10
575	20240516	090400	471430	9790	9790	9790	9790	0
576	20240516	090300	471430	9790	9790	9790	9790	0
577	20240516	090200	471430	9790	9790	9790	9790	0
578	20240516	090100	471430	9790	9790	9790	9790	10
579	20240516	090000	373530	9700	9990	9990	9700	38