KissMeData/001840/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183500	77153035	2715	2715	2715	2715	100
3	20240513	183400	77153035	2715	2715	2715	2715	0
4	20240513	183300	77153035	2715	2715	2715	2715	0
5	20240513	183200	77153035	2715	2715	2715	2715	0
6	20240513	183100	77153035	2715	2715	2715	2715	0
7	20240513	183000	77153035	2715	2715	2715	2715	0
8	20240513	182900	77153035	2715	2715	2715	2715	0
9	20240513	182800	77153035	2715	2715	2715	2715	0
10	20240513	182700	77153035	2715	2715	2715	2715	0
11	20240513	182600	77153035	2715	2715	2715	2715	0
12	20240513	182500	77153035	2715	2715	2715	2715	0
13	20240513	182400	77153035	2715	2715	2715	2715	0
14	20240513	182300	77153035	2715	2715	2715	2715	0
15	20240513	182200	77153035	2715	2715	2715	2715	0
16	20240513	182100	77153035	2715	2715	2715	2715	0
17	20240513	182000	77153035	2715	2715	2715	2715	0
18	20240513	181900	77153035	2715	2715	2715	2715	0
19	20240513	181800	77153035	2715	2715	2715	2715	0
20	20240513	181700	77153035	2715	2715	2715	2715	0
21	20240513	181600	77153035	2715	2715	2715	2715	0
22	20240513	181500	77153035	2715	2715	2715	2715	0
23	20240513	181400	77153035	2715	2715	2715	2715	0
24	20240513	181300	77153035	2715	2715	2715	2715	0
25	20240513	181200	77153035	2715	2715	2715	2715	0
26	20240513	181100	77153035	2715	2715	2715	2715	0
27	20240513	181000	77153035	2715	2715	2715	2715	0
28	20240513	180900	77153035	2715	2715	2715	2715	0
29	20240513	180800	77153035	2715	2715	2715	2715	0
30	20240513	180700	77153035	2715	2715	2715	2715	0
31	20240513	180600	77153035	2715	2715	2715	2715	0
32	20240513	180500	77153035	2715	2715	2715	2715	100
33	20240513	180400	77153035	2715	2715	2715	2715	0
34	20240513	180300	77153035	2715	2715	2715	2715	0
35	20240513	180200	77153035	2715	2715	2715	2715	0
36	20240513	180100	77153035	2715	2715	2715	2715	0
37	20240513	180000	77153035	2715	2715	2715	2715	0
38	20240513	175900	77153035	2715	2715	2715	2715	0
39	20240513	175800	77153035	2715	2715	2715	2715	0
40	20240513	175700	77153035	2715	2715	2715	2715	0
41	20240513	175600	77153035	2715	2715	2715	2715	0
42	20240513	175500	77153035	2715	2715	2715	2715	0
43	20240513	175400	77153035	2715	2715	2715	2715	0
44	20240513	175300	77153035	2715	2715	2715	2715	0
45	20240513	175200	77153035	2715	2715	2715	2715	0
46	20240513	175100	77153035	2715	2715	2715	2715	0
47	20240513	175000	77153035	2715	2715	2715	2715	0
48	20240513	174900	77153035	2715	2715	2715	2715	0
49	20240513	174800	77153035	2715	2715	2715	2715	0
50	20240513	174700	77153035	2715	2715	2715	2715	0
51	20240513	174600	77153035	2715	2715	2715	2715	0
52	20240513	174500	77153035	2715	2715	2715	2715	0
53	20240513	174400	77153035	2715	2715	2715	2715	0
54	20240513	174300	77153035	2715	2715	2715	2715	0
55	20240513	174200	77153035	2715	2715	2715	2715	0
56	20240513	174100	77153035	2715	2715	2715	2715	0
57	20240513	174000	77153035	2715	2715	2715	2715	0
58	20240513	173900	77153035	2715	2715	2715	2715	0
59	20240513	173800	77153035	2715	2715	2715	2715	0
60	20240513	173700	77153035	2715	2715	2715	2715	0
61	20240513	173600	77153035	2715	2715	2715	2715	0
62	20240513	173500	77153035	2715	2715	2715	2715	100
63	20240513	173400	77153035	2715	2715	2715	2715	0
64	20240513	173300	77153035	2715	2715	2715	2715	0
65	20240513	173200	77153035	2715	2715	2715	2715	0
66	20240513	173100	77153035	2715	2715	2715	2715	0
67	20240513	173000	77153035	2715	2715	2715	2715	0
68	20240513	172900	77153035	2715	2715	2715	2715	0
69	20240513	172800	77153035	2715	2715	2715	2715	0
70	20240513	172700	77153035	2715	2715	2715	2715	0
71	20240513	172600	77153035	2715	2715	2715	2715	0
72	20240513	172500	77153035	2715	2715	2715	2715	0
73	20240513	172400	77153035	2715	2715	2715	2715	0
74	20240513	172300	77153035	2715	2715	2715	2715	0
75	20240513	172200	77153035	2715	2715	2715	2715	0
76	20240513	172100	77153035	2715	2715	2715	2715	0
77	20240513	172000	77153035	2715	2715	2715	2715	0
78	20240513	171900	77153035	2715	2715	2715	2715	0
79	20240513	171800	77153035	2715	2715	2715	2715	0
80	20240513	171700	77153035	2715	2715	2715	2715	0
81	20240513	171600	77153035	2715	2715	2715	2715	0
82	20240513	171500	77153035	2715	2715	2715	2715	0
83	20240513	171400	77153035	2715	2715	2715	2715	0
84	20240513	171300	77153035	2715	2715	2715	2715	0
85	20240513	171200	77153035	2715	2715	2715	2715	0
86	20240513	171100	77153035	2715	2715	2715	2715	0
87	20240513	171000	77153035	2715	2715	2715	2715	0
88	20240513	170900	77153035	2715	2715	2715	2715	0
89	20240513	170800	77153035	2715	2715	2715	2715	0
90	20240513	170700	77153035	2715	2715	2715	2715	0
91	20240513	170600	77153035	2715	2715	2715	2715	0
92	20240513	170500	77153035	2715	2715	2715	2715	100
93	20240513	170400	77153035	2715	2715	2715	2715	0
94	20240513	170300	77153035	2715	2715	2715	2715	0
95	20240513	170200	77153035	2715	2715	2715	2715	0
96	20240513	170100	77153035	2715	2715	2715	2715	0
97	20240513	170000	77153035	2715	2715	2715	2715	0
98	20240513	165900	77153035	2715	2715	2715	2715	0
99	20240513	165800	77153035	2715	2715	2715	2715	0
100	20240513	165700	77153035	2715	2715	2715	2715	0
101	20240513	165600	77153035	2715	2715	2715	2715	0
102	20240513	165500	77153035	2715	2715	2715	2715	0
103	20240513	165400	77153035	2715	2715	2715	2715	0
104	20240513	165300	77153035	2715	2715	2715	2715	0
105	20240513	165200	77153035	2715	2715	2715	2715	0
106	20240513	165100	77153035	2715	2715	2715	2715	0
107	20240513	165000	77153035	2715	2715	2715	2715	0
108	20240513	164900	77153035	2715	2715	2715	2715	0
109	20240513	164800	77153035	2715	2715	2715	2715	0
110	20240513	164700	77153035	2715	2715	2715	2715	0
111	20240513	164600	77153035	2715	2715	2715	2715	0
112	20240513	164500	77153035	2715	2715	2715	2715	0
113	20240513	164400	77153035	2715	2715	2715	2715	0
114	20240513	164300	77153035	2715	2715	2715	2715	0
115	20240513	164200	77153035	2715	2715	2715	2715	0
116	20240513	164100	77153035	2715	2715	2715	2715	0
117	20240513	164000	77153035	2715	2715	2715	2715	0
118	20240513	163900	77153035	2715	2715	2715	2715	0
119	20240513	163800	77153035	2715	2715	2715	2715	0
120	20240513	163700	77153035	2715	2715	2715	2715	0
121	20240513	163600	77153035	2715	2715	2715	2715	0
122	20240513	163500	77153035	2715	2715	2715	2715	100
123	20240513	163400	77153035	2715	2715	2715	2715	0
124	20240513	163300	77153035	2715	2715	2715	2715	0
125	20240513	163200	77153035	2715	2715	2715	2715	0
126	20240513	163100	77153035	2715	2715	2715	2715	0
127	20240513	163000	77153035	2715	2715	2715	2715	0
128	20240513	162900	77153035	2715	2715	2715	2715	0
129	20240513	162800	77153035	2715	2715	2715	2715	0
130	20240513	162700	77153035	2715	2715	2715	2715	0
131	20240513	162600	77153035	2715	2715	2715	2715	0
132	20240513	162500	77153035	2715	2715	2715	2715	0
133	20240513	162400	77153035	2715	2715	2715	2715	0
134	20240513	162300	77153035	2715	2715	2715	2715	0
135	20240513	162200	77153035	2715	2715	2715	2715	0
136	20240513	162100	77153035	2715	2715	2715	2715	0
137	20240513	162000	77153035	2715	2715	2715	2715	0
138	20240513	161900	77153035	2715	2715	2715	2715	0
139	20240513	161800	77153035	2715	2715	2715	2715	0
140	20240513	161700	77153035	2715	2715	2715	2715	0
141	20240513	161600	77153035	2715	2715	2715	2715	0
142	20240513	161500	77153035	2715	2715	2715	2715	0
143	20240513	161400	77153035	2715	2715	2715	2715	0
144	20240513	161300	77153035	2715	2715	2715	2715	0
145	20240513	161200	77153035	2715	2715	2715	2715	0
146	20240513	161100	77153035	2715	2715	2715	2715	0
147	20240513	161000	77153035	2715	2715	2715	2715	0
148	20240513	160900	77153035	2715	2715	2715	2715	0
149	20240513	160800	77153035	2715	2715	2715	2715	0
150	20240513	160700	77153035	2715	2715	2715	2715	0
151	20240513	160600	77153035	2715	2715	2715	2715	0
152	20240513	160500	77153035	2715	2715	2715	2715	100
153	20240513	160400	77153035	2715	2715	2715	2715	0
154	20240513	160300	77153035	2715	2715	2715	2715	0
155	20240513	160200	77153035	2715	2715	2715	2715	0
156	20240513	160100	77153035	2715	2715	2715	2715	0
157	20240513	160000	77153035	2715	2715	2715	2715	0
158	20240513	155900	77153035	2715	2715	2715	2715	0
159	20240513	155800	77153035	2715	2715	2715	2715	0
160	20240513	155700	77153035	2715	2715	2715	2715	0
161	20240513	155600	77153035	2715	2715	2715	2715	0
162	20240513	155500	77153035	2715	2715	2715	2715	0
163	20240513	155400	77153035	2715	2715	2715	2715	0
164	20240513	155300	77153035	2715	2715	2715	2715	0
165	20240513	155200	77153035	2715	2715	2715	2715	0
166	20240513	155100	77153035	2715	2715	2715	2715	0
167	20240513	155000	77153035	2715	2715	2715	2715	0
168	20240513	154900	77153035	2715	2715	2715	2715	0
169	20240513	154800	77153035	2715	2715	2715	2715	0
170	20240513	154700	77153035	2715	2715	2715	2715	0
171	20240513	154600	77153035	2715	2715	2715	2715	0
172	20240513	154500	77153035	2715	2715	2715	2715	0
173	20240513	154400	77153035	2715	2715	2715	2715	0
174	20240513	154300	77153035	2715	2715	2715	2715	0
175	20240513	154200	77153035	2715	2715	2715	2715	0
176	20240513	154100	77153035	2715	2715	2715	2715	0
177	20240513	154000	77153035	2715	2715	2715	2715	0
178	20240513	153900	77153035	2715	2715	2715	2715	0
179	20240513	153800	77153035	2715	2715	2715	2715	0
180	20240513	153700	77153035	2715	2715	2715	2715	0
181	20240513	153600	77153035	2715	2715	2715	2715	0
182	20240513	153500	77153035	2715	2715	2715	2715	100
183	20240513	153400	77153035	2715	2715	2715	2715	0
184	20240513	153300	77153035	2715	2715	2715	2715	0
185	20240513	153200	77153035	2715	2715	2715	2715	0
186	20240513	153100	77153035	2715	2715	2715	2715	0
187	20240513	153000	77153035	2715	2715	2715	2715	100
188	20240513	152900	76881535	2715	2715	2715	2715	0
189	20240513	152800	76881535	2715	2715	2715	2715	0
190	20240513	152700	76881535	2715	2715	2715	2715	0
191	20240513	152600	76881535	2715	2715	2715	2715	0
192	20240513	152500	76881535	2715	2715	2715	2715	0
193	20240513	152400	76881535	2715	2715	2715	2715	0
194	20240513	152300	76881535	2715	2715	2715	2715	0
195	20240513	152200	76881535	2715	2715	2715	2715	0
196	20240513	152100	76881535	2715	2715	2715	2715	0
197	20240513	152000	76881535	2715	2715	2715	2715	0
198	20240513	151900	76881535	2715	2715	2715	2715	0
199	20240513	151800	76881535	2715	2715	2715	2715	0
200	20240513	151700	76881535	2715	2715	2715	2715	0
201	20240513	151600	76881535	2715	2715	2715	2715	0
202	20240513	151500	76881535	2715	2715	2715	2715	0
203	20240513	151400	76881535	2715	2715	2715	2715	0
204	20240513	151300	76881535	2715	2715	2715	2715	0
205	20240513	151200	76881535	2715	2715	2715	2715	0
206	20240513	151100	76881535	2715	2715	2715	2715	0
207	20240513	151000	76881535	2715	2715	2715	2715	0
208	20240513	150900	76881535	2715	2710	2715	2695	7001
209	20240513	150800	58013475	2710	2710	2710	2710	0
210	20240513	150700	58013475	2710	2710	2710	2710	64
211	20240513	150600	57840035	2710	2710	2710	2710	0
212	20240513	150500	57840035	2710	2710	2710	2710	0
213	20240513	150400	57840035	2710	2710	2710	2710	0
214	20240513	150300	57840035	2710	2700	2710	2700	42
215	20240513	150200	57726625	2710	2710	2710	2710	0
216	20240513	150100	57726625	2710	2710	2710	2710	4
217	20240513	150000	57715785	2710	2710	2710	2710	0
218	20240513	145900	57715785	2710	2710	2710	2710	0
219	20240513	145800	57715785	2710	2710	2710	2710	0
220	20240513	145700	57715785	2710	2710	2710	2710	0
221	20240513	145600	57715785	2710	2710	2710	2710	0
222	20240513	145500	57715785	2710	2710	2710	2710	0
223	20240513	145400	57715785	2710	2710	2710	2710	0
224	20240513	145300	57715785	2710	2710	2710	2710	0
225	20240513	145200	57715785	2710	2710	2710	2710	0
226	20240513	145100	57715785	2710	2710	2710	2710	0
227	20240513	145000	57715785	2710	2710	2710	2710	0
228	20240513	144900	57715785	2710	2710	2710	2710	0
229	20240513	144800	57715785	2710	2710	2710	2710	1
230	20240513	144700	57713075	2695	2695	2695	2695	0
231	20240513	144600	57713075	2695	2695	2695	2695	0
232	20240513	144500	57713075	2695	2700	2700	2695	707
233	20240513	144400	55806165	2700	2700	2700	2700	0
234	20240513	144300	55806165	2700	2710	2710	2700	803
235	20240513	144200	53637590	2715	2715	2715	2715	0
236	20240513	144100	53637590	2715	2715	2715	2715	0
237	20240513	144000	53637590	2715	2715	2715	2715	0
238	20240513	143900	53637590	2715	2715	2715	2715	0
239	20240513	143800	53637590	2715	2715	2715	2715	0
240	20240513	143700	53637590	2715	2715	2715	2715	0
241	20240513	143600	53637590	2715	2715	2715	2715	0
242	20240513	143500	53637590	2715	2715	2715	2715	0
243	20240513	143400	53637590	2715	2715	2715	2715	0
244	20240513	143300	53637590	2715	2715	2715	2715	0
245	20240513	143200	53637590	2715	2715	2715	2715	0
246	20240513	143100	53637590	2715	2715	2715	2715	0
247	20240513	143000	53637590	2715	2715	2715	2715	0
248	20240513	142900	53637590	2715	2715	2715	2715	0
249	20240513	142800	53637590	2715	2715	2715	2715	0
250	20240513	142700	53637590	2715	2715	2715	2715	0
251	20240513	142600	53637590	2715	2715	2715	2715	0
252	20240513	142500	53637590	2715	2715	2715	2715	0
253	20240513	142400	53637590	2715	2715	2715	2715	0
254	20240513	142300	53637590	2715	2715	2715	2715	0
255	20240513	142200	53637590	2715	2715	2715	2715	0
256	20240513	142100	53637590	2715	2715	2715	2715	1
257	20240513	142000	53634875	2715	2715	2715	2715	0
258	20240513	141900	53634875	2715	2715	2715	2715	0
259	20240513	141800	53634875	2715	2715	2715	2715	0
260	20240513	141700	53634875	2715	2715	2715	2715	0
261	20240513	141600	53634875	2715	2715	2715	2715	0
262	20240513	141500	53634875	2715	2715	2715	2715	100
263	20240513	141400	53363375	2720	2720	2720	2720	0
264	20240513	141300	53363375	2720	2720	2720	2720	1
265	20240513	141200	53360655	2715	2715	2715	2715	400
266	20240513	141100	52274655	2715	2715	2715	2715	50
267	20240513	141000	52138905	2715	2715	2715	2715	0
268	20240513	140900	52138905	2715	2715	2715	2715	0
269	20240513	140800	52138905	2715	2715	2715	2715	1
270	20240513	140700	52136190	2715	2715	2715	2715	0
271	20240513	140600	52136190	2715	2715	2715	2715	0
272	20240513	140500	52136190	2715	2715	2715	2715	0
273	20240513	140400	52136190	2715	2715	2715	2715	0
274	20240513	140300	52136190	2715	2715	2715	2715	500
275	20240513	140200	50778690	2715	2715	2715	2715	0
276	20240513	140100	50778690	2715	2715	2715	2715	0
277	20240513	140000	50778690	2715	2715	2715	2715	0
278	20240513	135900	50778690	2715	2715	2715	2715	0
279	20240513	135800	50778690	2715	2715	2715	2715	0
280	20240513	135700	50778690	2715	2715	2715	2715	0
281	20240513	135600	50778690	2715	2715	2715	2715	0
282	20240513	135500	50778690	2715	2715	2715	2715	1
283	20240513	135400	50775975	2700	2700	2700	2700	0
284	20240513	135300	50775975	2700	2700	2700	2700	0
285	20240513	135200	50775975	2700	2700	2700	2700	0
286	20240513	135100	50775975	2700	2700	2700	2700	0
287	20240513	135000	50775975	2700	2700	2700	2700	0
288	20240513	134900	50775975	2700	2700	2700	2700	0
289	20240513	134800	50775975	2700	2700	2700	2700	0
290	20240513	134700	50775975	2700	2700	2700	2700	0
291	20240513	134600	50775975	2700	2700	2700	2700	2
292	20240513	134500	50770575	2700	2705	2705	2700	808
293	20240513	134400	48588900	2705	2705	2705	2705	0
294	20240513	134300	48588900	2705	2705	2705	2705	0
295	20240513	134200	48588900	2705	2705	2705	2705	0
296	20240513	134100	48588900	2705	2705	2705	2705	0
297	20240513	134000	48588900	2705	2705	2705	2705	0
298	20240513	133900	48588900	2705	2705	2705	2705	250
299	20240513	133800	47912650	2705	2705	2705	2705	0
300	20240513	133700	47912650	2705	2705	2705	2705	0
301	20240513	133600	47912650	2705	2705	2705	2705	0
302	20240513	133500	47912650	2705	2705	2705	2705	0
303	20240513	133400	47912650	2705	2705	2705	2705	0
304	20240513	133300	47912650	2705	2705	2705	2705	0
305	20240513	133200	47912650	2705	2705	2705	2705	3
306	20240513	133100	47904535	2705	2705	2705	2705	1
307	20240513	133000	47901830	2705	2705	2705	2705	0
308	20240513	132900	47901830	2705	2705	2705	2705	5
309	20240513	132800	47888305	2720	2720	2720	2720	0
310	20240513	132700	47888305	2720	2720	2720	2720	0
311	20240513	132600	47888305	2720	2720	2720	2720	0
312	20240513	132500	47888305	2720	2720	2720	2720	0
313	20240513	132400	47888305	2720	2715	2720	2715	50
314	20240513	132300	47752550	2715	2715	2715	2715	1
315	20240513	132200	47749835	2700	2700	2700	2700	0
316	20240513	132100	47749835	2700	2700	2700	2700	5
317	20240513	132000	47736335	2705	2705	2705	2705	0
318	20240513	131900	47736335	2705	2705	2705	2705	0
319	20240513	131800	47736335	2705	2705	2705	2705	0
320	20240513	131700	47736335	2705	2705	2705	2705	0
321	20240513	131600	47736335	2705	2710	2710	2705	808
322	20240513	131500	45550595	2720	2720	2720	2720	0
323	20240513	131400	45550595	2720	2720	2720	2720	0
324	20240513	131300	45550595	2720	2720	2720	2720	0
325	20240513	131200	45550595	2720	2720	2720	2720	0
326	20240513	131100	45550595	2720	2715	2720	2715	69
327	20240513	131000	45363215	2715	2715	2715	2715	0
328	20240513	130900	45363215	2715	2715	2715	2715	0
329	20240513	130800	45363215	2715	2715	2715	2715	1
330	20240513	130700	45360500	2715	2715	2715	2715	0
331	20240513	130600	45360500	2715	2715	2715	2715	0
332	20240513	130500	45360500	2715	2715	2715	2715	0
333	20240513	130400	45360500	2715	2715	2715	2715	0
334	20240513	130300	45360500	2715	2715	2715	2715	0
335	20240513	130200	45360500	2715	2715	2715	2715	0
336	20240513	130100	45360500	2715	2715	2715	2715	0
337	20240513	130000	45360500	2715	2715	2715	2715	0
338	20240513	125900	45360500	2715	2715	2715	2715	0
339	20240513	125800	45360500	2715	2715	2715	2715	3
340	20240513	125700	45352355	2715	2715	2715	2715	0
341	20240513	125600	45352355	2715	2715	2715	2715	0
342	20240513	125500	45352355	2715	2715	2715	2715	0
343	20240513	125400	45352355	2715	2715	2715	2715	0
344	20240513	125300	45352355	2715	2715	2715	2715	0
345	20240513	125200	45352355	2715	2715	2715	2715	1
346	20240513	125100	45349640	2715	2715	2715	2715	0
347	20240513	125000	45349640	2715	2715	2715	2715	0
348	20240513	124900	45349640	2715	2715	2715	2715	0
349	20240513	124800	45349640	2715	2715	2715	2715	0
350	20240513	124700	45349640	2715	2715	2715	2715	13
351	20240513	124600	45314345	2705	2705	2705	2705	0
352	20240513	124500	45314345	2705	2705	2705	2705	808
353	20240513	124400	43128705	2715	2715	2715	2715	0
354	20240513	124300	43128705	2715	2715	2715	2715	1
355	20240513	124200	43125990	2720	2720	2720	2720	0
356	20240513	124100	43125990	2720	2720	2720	2720	0
357	20240513	124000	43125990	2720	2720	2720	2720	0
358	20240513	123900	43125990	2720	2720	2720	2720	0
359	20240513	123800	43125990	2720	2720	2720	2720	0
360	20240513	123700	43125990	2720	2720	2720	2720	0
361	20240513	123600	43125990	2720	2720	2720	2720	1
362	20240513	123500	43123270	2705	2705	2705	2705	0
363	20240513	123400	43123270	2705	2705	2705	2705	3
364	20240513	123300	43115155	2705	2705	2705	2705	0
365	20240513	123200	43115155	2705	2705	2705	2705	50
366	20240513	123100	42979905	2700	2700	2700	2700	0
367	20240513	123000	42979905	2700	2700	2700	2700	0
368	20240513	122900	42979905	2700	2700	2700	2700	0
369	20240513	122800	42979905	2700	2700	2700	2700	0
370	20240513	122700	42979905	2700	2700	2700	2700	0
371	20240513	122600	42979905	2700	2700	2700	2700	0
372	20240513	122500	42979905	2700	2700	2700	2700	0
373	20240513	122400	42979905	2700	2700	2700	2700	0
374	20240513	122300	42979905	2700	2700	2700	2700	0
375	20240513	122200	42979905	2700	2700	2700	2700	2
376	20240513	122100	42974505	2720	2720	2720	2720	1
377	20240513	122000	42971785	2720	2720	2720	2720	0
378	20240513	121900	42971785	2720	2720	2720	2720	0
379	20240513	121800	42971785	2720	2710	2720	2710	71
380	20240513	121700	42779255	2700	2700	2700	2700	0
381	20240513	121600	42779255	2700	2700	2700	2700	0
382	20240513	121500	42779255	2700	2700	2700	2700	2445
383	20240513	121400	36177755	2705	2705	2705	2705	100
384	20240513	121300	35907255	2710	2710	2710	2710	0
385	20240513	121200	35907255	2710	2710	2710	2710	0
386	20240513	121100	35907255	2710	2710	2710	2710	0
387	20240513	121000	35907255	2710	2710	2710	2710	0
388	20240513	120900	35907255	2710	2710	2710	2710	0
389	20240513	120800	35907255	2710	2710	2710	2710	1
390	20240513	120700	35904545	2710	2710	2710	2710	0
391	20240513	120600	35904545	2710	2710	2710	2710	0
392	20240513	120500	35904545	2710	2710	2710	2710	0
393	20240513	120400	35904545	2710	2710	2710	2710	0
394	20240513	120300	35904545	2710	2710	2710	2710	0
395	20240513	120200	35904545	2710	2710	2710	2710	0
396	20240513	120100	35904545	2710	2710	2710	2710	0
397	20240513	120000	35904545	2710	2710	2710	2710	0
398	20240513	115900	35904545	2710	2710	2710	2710	0
399	20240513	115800	35904545	2710	2710	2710	2710	0
400	20240513	115700	35904545	2710	2710	2710	2710	3
401	20240513	115600	35896415	2710	2710	2710	2710	0
402	20240513	115500	35896415	2710	2710	2710	2710	0
403	20240513	115400	35896415	2710	2710	2710	2710	0
404	20240513	115300	35896415	2710	2710	2710	2710	0
405	20240513	115200	35896415	2710	2710	2710	2710	0
406	20240513	115100	35896415	2710	2710	2710	2710	1
407	20240513	115000	35893705	2700	2700	2700	2700	0
408	20240513	114900	35893705	2700	2700	2700	2700	0
409	20240513	114800	35893705	2700	2700	2700	2700	0
410	20240513	114700	35893705	2700	2700	2700	2700	0
411	20240513	114600	35893705	2700	2700	2700	2700	0
412	20240513	114500	35893705	2700	2705	2705	2700	808
413	20240513	114400	33711925	2710	2710	2710	2710	14
414	20240513	114300	33673985	2710	2710	2710	2710	0
415	20240513	114200	33673985	2710	2710	2710	2710	0
416	20240513	114100	33673985	2710	2710	2710	2710	0
417	20240513	114000	33673985	2710	2710	2710	2710	0
418	20240513	113900	33673985	2710	2710	2710	2710	0
419	20240513	113800	33673985	2710	2710	2710	2710	0
420	20240513	113700	33673985	2710	2710	2710	2710	20
421	20240513	113600	33619785	2710	2710	2710	2710	0
422	20240513	113500	33619785	2710	2710	2710	2710	50
423	20240513	113400	33484285	2710	2710	2710	2710	0
424	20240513	113300	33484285	2710	2710	2710	2710	0
425	20240513	113200	33484285	2710	2710	2710	2710	0
426	20240513	113100	33484285	2710	2710	2710	2710	0
427	20240513	113000	33484285	2710	2710	2710	2710	50
428	20240513	112900	33348785	2710	2710	2710	2710	0
429	20240513	112800	33348785	2710	2710	2710	2710	1
430	20240513	112700	33346075	2710	2710	2710	2710	0
431	20240513	112600	33346075	2710	2710	2710	2710	0
432	20240513	112500	33346075	2710	2705	2710	2705	2
433	20240513	112400	33340660	2710	2710	2710	2710	0
434	20240513	112300	33340660	2710	2710	2710	2710	0
435	20240513	112200	33340660	2710	2710	2710	2710	0
436	20240513	112100	33340660	2710	2710	2710	2710	0
437	20240513	112000	33340660	2710	2710	2710	2710	0
438	20240513	111900	33340660	2710	2710	2710	2710	0
439	20240513	111800	33340660	2710	2710	2710	2710	1
440	20240513	111700	33337950	2700	2705	2705	2700	808
441	20240513	111600	31156200	2700	2700	2700	2700	0
442	20240513	111500	31156200	2700	2710	2710	2700	1208
443	20240513	111400	27893080	2705	2705	2705	2705	344
444	20240513	111300	26962560	2705	2705	2705	2705	1
445	20240513	111200	26959855	2705	2705	2705	2705	655
446	20240513	111100	25188080	2710	2710	2710	2710	10
447	20240513	111000	25160980	2710	2710	2710	2710	0
448	20240513	110900	25160980	2710	2710	2710	2710	0
449	20240513	110800	25160980	2710	2710	2710	2710	0
450	20240513	110700	25160980	2710	2710	2710	2710	0
451	20240513	110600	25160980	2710	2710	2710	2710	0
452	20240513	110500	25160980	2710	2710	2710	2710	0
453	20240513	110400	25160980	2710	2710	2710	2710	0
454	20240513	110300	25160980	2710	2710	2710	2710	0
455	20240513	110200	25160980	2710	2710	2710	2710	0
456	20240513	110100	25160980	2710	2710	2710	2710	0
457	20240513	110000	25160980	2710	2710	2710	2710	0
458	20240513	105900	25160980	2710	2710	2710	2710	100
459	20240513	105800	24889980	2710	2710	2710	2710	1
460	20240513	105700	24887270	2705	2705	2705	2705	1108
461	20240513	105600	21890130	2710	2705	2710	2705	116
462	20240513	105500	21576345	2705	2705	2705	2705	1
463	20240513	105400	21573640	2710	2710	2710	2710	0
464	20240513	105300	21573640	2710	2710	2710	2710	0
465	20240513	105200	21573640	2710	2710	2710	2710	0
466	20240513	105100	21573640	2710	2710	2710	2710	0
467	20240513	105000	21573640	2710	2710	2710	2710	0
468	20240513	104900	21573640	2710	2710	2710	2710	0
469	20240513	104800	21573640	2710	2710	2710	2710	0
470	20240513	104700	21573640	2710	2710	2710	2710	0
471	20240513	104600	21573640	2710	2710	2710	2710	243
472	20240513	104500	20915110	2720	2720	2720	2720	0
473	20240513	104400	20915110	2720	2720	2720	2720	0
474	20240513	104300	20915110	2720	2720	2720	2720	0
475	20240513	104200	20915110	2720	2720	2720	2720	0
476	20240513	104100	20915110	2720	2720	2720	2720	0
477	20240513	104000	20915110	2720	2720	2720	2720	0
478	20240513	103900	20915110	2720	2720	2720	2720	0
479	20240513	103800	20915110	2720	2720	2720	2720	0
480	20240513	103700	20915110	2720	2720	2720	2720	0
481	20240513	103600	20915110	2720	2720	2720	2720	0
482	20240513	103500	20915110	2720	2720	2720	2720	0
483	20240513	103400	20915110	2720	2720	2720	2720	0
484	20240513	103300	20915110	2720	2720	2720	2720	20
485	20240513	103200	20860710	2720	2720	2720	2720	57
486	20240513	103100	20705670	2710	2710	2710	2710	0
487	20240513	103000	20705670	2710	2710	2710	2710	401
488	20240513	102900	19618960	2710	2710	2710	2710	0
489	20240513	102800	19618960	2710	2710	2710	2710	0
490	20240513	102700	19618960	2710	2710	2710	2710	40
491	20240513	102600	19510560	2710	2710	2710	2710	0
492	20240513	102500	19510560	2710	2710	2710	2710	0
493	20240513	102400	19510560	2710	2710	2710	2710	0
494	20240513	102300	19510560	2710	2710	2710	2710	2
495	20240513	102200	19505140	2705	2705	2705	2705	369
496	20240513	102100	18506995	2710	2710	2710	2710	0
497	20240513	102000	18506995	2710	2710	2710	2710	0
498	20240513	101900	18506995	2710	2710	2710	2710	0
499	20240513	101800	18506995	2710	2710	2710	2710	0
500	20240513	101700	18506995	2710	2710	2710	2710	0
501	20240513	101600	18506995	2710	2710	2710	2710	84
502	20240513	101500	18279355	2710	2710	2710	2710	100
503	20240513	101400	18008355	2710	2715	2715	2710	498
504	20240513	101300	16658200	2720	2720	2720	2720	0
505	20240513	101200	16658200	2720	2720	2720	2720	23
506	20240513	101100	16595640	2720	2720	2720	2720	0
507	20240513	101000	16595640	2720	2720	2720	2720	103
508	20240513	100900	16315480	2720	2720	2720	2720	22
509	20240513	100800	16255640	2720	2720	2720	2720	2
510	20240513	100700	16250200	2720	2720	2720	2720	0
511	20240513	100600	16250200	2720	2720	2720	2720	0
512	20240513	100500	16250200	2720	2720	2720	2720	0
513	20240513	100400	16250200	2720	2720	2720	2720	0
514	20240513	100300	16250200	2720	2720	2720	2720	0
515	20240513	100200	16250200	2720	2720	2720	2720	11
516	20240513	100100	16220280	2720	2720	2720	2720	0
517	20240513	100000	16220280	2720	2720	2720	2720	0
518	20240513	095900	16220280	2720	2720	2720	2720	2
519	20240513	095800	16214840	2720	2720	2720	2720	1
520	20240513	095700	16212120	2715	2715	2715	2715	200
521	20240513	095600	15669120	2715	2720	2720	2715	40
522	20240513	095500	15560420	2720	2720	2720	2720	0
523	20240513	095400	15560420	2720	2720	2720	2720	6
524	20240513	095300	15544100	2720	2715	2720	2715	3
525	20240513	095200	15535950	2720	2720	2720	2720	0
526	20240513	095100	15535950	2720	2715	2720	2715	2
527	20240513	095000	15530515	2720	2720	2720	2720	0
528	20240513	094900	15530515	2720	2720	2720	2720	0
529	20240513	094800	15530515	2720	2720	2720	2720	0
530	20240513	094700	15530515	2720	2720	2720	2720	0
531	20240513	094600	15530515	2720	2720	2720	2720	0
532	20240513	094500	15530515	2720	2720	2720	2720	18
533	20240513	094400	15481555	2720	2720	2720	2720	174
534	20240513	094300	15008275	2725	2725	2725	2725	0
535	20240513	094200	15008275	2725	2725	2725	2725	1
536	20240513	094100	15005550	2710	2710	2710	2710	0
537	20240513	094000	15005550	2710	2710	2710	2710	0
538	20240513	093900	15005550	2710	2710	2710	2710	0
539	20240513	093800	15005550	2710	2710	2710	2710	0
540	20240513	093700	15005550	2710	2710	2710	2710	1
541	20240513	093600	15002840	2710	2720	2720	2710	830
542	20240513	093500	12752090	2725	2725	2725	2725	0
543	20240513	093400	12752090	2725	2725	2725	2725	0
544	20240513	093300	12752090	2725	2725	2725	2725	5
545	20240513	093200	12738465	2725	2725	2725	2725	0
546	20240513	093100	12738465	2725	2725	2725	2725	0
547	20240513	093000	12738465	2725	2725	2725	2725	0
548	20240513	092900	12738465	2725	2725	2725	2725	0
549	20240513	092800	12738465	2725	2725	2725	2725	10
550	20240513	092700	12711215	2710	2710	2710	2710	0
551	20240513	092600	12711215	2710	2710	2710	2710	0
552	20240513	092500	12711215	2710	2710	2710	2710	0
553	20240513	092400	12711215	2710	2715	2715	2710	1000
554	20240513	092300	10001210	2710	2710	2710	2710	0
555	20240513	092200	10001210	2710	2710	2710	2710	0
556	20240513	092100	10001210	2710	2710	2710	2710	0
557	20240513	092000	10001210	2710	2725	2725	2710	583
558	20240513	091900	8418780	2730	2730	2730	2730	0
559	20240513	091800	8418780	2730	2730	2730	2730	0
560	20240513	091700	8418780	2730	2730	2730	2730	0
561	20240513	091600	8418780	2730	2735	2735	2730	2
562	20240513	091500	8413315	2730	2730	2730	2730	9
563	20240513	091400	8388745	2730	2730	2730	2730	0
564	20240513	091300	8388745	2730	2730	2730	2730	0
565	20240513	091200	8388745	2730	2730	2730	2730	1
566	20240513	091100	8386015	2730	2730	2730	2730	0
567	20240513	091000	8386015	2730	2725	2730	2725	1200
568	20240513	090900	5112745	2725	2725	2725	2725	0
569	20240513	090800	5112745	2725	2725	2725	2725	0
570	20240513	090700	5112745	2725	2725	2725	2725	10
571	20240513	090600	5085495	2730	2730	2730	2730	0
572	20240513	090500	5085495	2730	2710	2730	2705	549
573	20240513	090400	3597675	2730	2730	2730	2730	0
574	20240513	090300	3597675	2730	2730	2730	2730	0
575	20240513	090200	3597675	2730	2730	2730	2730	0
576	20240513	090100	3597675	2730	2730	2730	2730	1
577	20240513	090000	3594945	2705	2705	2705	2705	1329