KissMeData/002920/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183800	42623820	2670	2670	2670	2670	203
3	20240510	183700	42623820	2670	2670	2670	2670	0
4	20240510	183600	42623820	2670	2670	2670	2670	0
5	20240510	183500	42623820	2670	2670	2670	2670	0
6	20240510	183400	42623820	2670	2670	2670	2670	0
7	20240510	183300	42623820	2670	2670	2670	2670	0
8	20240510	183200	42623820	2670	2670	2670	2670	0
9	20240510	183100	42623820	2670	2670	2670	2670	0
10	20240510	183000	42623820	2670	2670	2670	2670	0
11	20240510	182900	42623820	2670	2670	2670	2670	0
12	20240510	182800	42623820	2670	2670	2670	2670	0
13	20240510	182700	42623820	2670	2670	2670	2670	0
14	20240510	182600	42623820	2670	2670	2670	2670	0
15	20240510	182500	42623820	2670	2670	2670	2670	0
16	20240510	182400	42623820	2670	2670	2670	2670	0
17	20240510	182300	42623820	2670	2670	2670	2670	0
18	20240510	182200	42623820	2670	2670	2670	2670	0
19	20240510	182100	42623820	2670	2670	2670	2670	0
20	20240510	182000	42623820	2670	2670	2670	2670	0
21	20240510	181900	42623820	2670	2670	2670	2670	0
22	20240510	181800	42623820	2670	2670	2670	2670	0
23	20240510	181700	42623820	2670	2670	2670	2670	0
24	20240510	181600	42623820	2670	2670	2670	2670	0
25	20240510	181500	42623820	2670	2670	2670	2670	0
26	20240510	181400	42623820	2670	2670	2670	2670	0
27	20240510	181300	42623820	2670	2670	2670	2670	0
28	20240510	181200	42623820	2670	2670	2670	2670	0
29	20240510	181100	42623820	2670	2670	2670	2670	0
30	20240510	181000	42623820	2670	2670	2670	2670	0
31	20240510	180900	42623820	2670	2670	2670	2670	0
32	20240510	180800	42623820	2670	2670	2670	2670	203
33	20240510	180700	42623820	2670	2670	2670	2670	0
34	20240510	180600	42623820	2670	2670	2670	2670	0
35	20240510	180500	42623820	2670	2670	2670	2670	0
36	20240510	180400	42623820	2670	2670	2670	2670	0
37	20240510	180300	42623820	2670	2670	2670	2670	0
38	20240510	180200	42623820	2670	2670	2670	2670	0
39	20240510	180100	42623820	2670	2670	2670	2670	0
40	20240510	180000	42623820	2670	2670	2670	2670	0
41	20240510	175900	42623820	2670	2670	2670	2670	0
42	20240510	175800	42623820	2670	2670	2670	2670	0
43	20240510	175700	42623820	2670	2670	2670	2670	0
44	20240510	175600	42623820	2670	2670	2670	2670	0
45	20240510	175500	42623820	2670	2670	2670	2670	0
46	20240510	175400	42623820	2670	2670	2670	2670	0
47	20240510	175300	42623820	2670	2670	2670	2670	0
48	20240510	175200	42623820	2670	2670	2670	2670	0
49	20240510	175100	42623820	2670	2670	2670	2670	0
50	20240510	175000	42623820	2670	2670	2670	2670	0
51	20240510	174900	42623820	2670	2670	2670	2670	0
52	20240510	174800	42623820	2670	2670	2670	2670	0
53	20240510	174700	42623820	2670	2670	2670	2670	0
54	20240510	174600	42623820	2670	2670	2670	2670	0
55	20240510	174500	42623820	2670	2670	2670	2670	0
56	20240510	174400	42623820	2670	2670	2670	2670	0
57	20240510	174300	42623820	2670	2670	2670	2670	0
58	20240510	174200	42623820	2670	2670	2670	2670	0
59	20240510	174100	42623820	2670	2670	2670	2670	0
60	20240510	174000	42623820	2670	2670	2670	2670	0
61	20240510	173900	42623820	2670	2670	2670	2670	0
62	20240510	173800	42623820	2670	2670	2670	2670	203
63	20240510	173700	42623820	2670	2670	2670	2670	0
64	20240510	173600	42623820	2670	2670	2670	2670	0
65	20240510	173500	42623820	2670	2670	2670	2670	0
66	20240510	173400	42623820	2670	2670	2670	2670	0
67	20240510	173300	42623820	2670	2670	2670	2670	0
68	20240510	173200	42623820	2670	2670	2670	2670	0
69	20240510	173100	42623820	2670	2670	2670	2670	0
70	20240510	173000	42623820	2670	2670	2670	2670	0
71	20240510	172900	42623820	2670	2670	2670	2670	0
72	20240510	172800	42623820	2670	2670	2670	2670	0
73	20240510	172700	42623820	2670	2670	2670	2670	0
74	20240510	172600	42623820	2670	2670	2670	2670	0
75	20240510	172500	42623820	2670	2670	2670	2670	0
76	20240510	172400	42623820	2670	2670	2670	2670	0
77	20240510	172300	42623820	2670	2670	2670	2670	0
78	20240510	172200	42623820	2670	2670	2670	2670	0
79	20240510	172100	42623820	2670	2670	2670	2670	0
80	20240510	172000	42623820	2670	2670	2670	2670	0
81	20240510	171900	42623820	2670	2670	2670	2670	0
82	20240510	171800	42623820	2670	2670	2670	2670	0
83	20240510	171700	42623820	2670	2670	2670	2670	0
84	20240510	171600	42623820	2670	2670	2670	2670	0
85	20240510	171500	42623820	2670	2670	2670	2670	0
86	20240510	171400	42623820	2670	2670	2670	2670	0
87	20240510	171300	42623820	2670	2670	2670	2670	0
88	20240510	171200	42623820	2670	2670	2670	2670	0
89	20240510	171100	42623820	2670	2670	2670	2670	0
90	20240510	171000	42623820	2670	2670	2670	2670	0
91	20240510	170900	42623820	2670	2670	2670	2670	0
92	20240510	170800	42623820	2670	2670	2670	2670	203
93	20240510	170700	42623820	2670	2670	2670	2670	0
94	20240510	170600	42623820	2670	2670	2670	2670	0
95	20240510	170500	42623820	2670	2670	2670	2670	0
96	20240510	170400	42623820	2670	2670	2670	2670	0
97	20240510	170300	42623820	2670	2670	2670	2670	0
98	20240510	170200	42623820	2670	2670	2670	2670	0
99	20240510	170100	42623820	2670	2670	2670	2670	0
100	20240510	170000	42623820	2670	2670	2670	2670	0
101	20240510	165900	42623820	2670	2670	2670	2670	0
102	20240510	165800	42623820	2670	2670	2670	2670	0
103	20240510	165700	42623820	2670	2670	2670	2670	0
104	20240510	165600	42623820	2670	2670	2670	2670	0
105	20240510	165500	42623820	2670	2670	2670	2670	0
106	20240510	165400	42623820	2670	2670	2670	2670	0
107	20240510	165300	42623820	2670	2670	2670	2670	0
108	20240510	165200	42623820	2670	2670	2670	2670	0
109	20240510	165100	42623820	2670	2670	2670	2670	0
110	20240510	165000	42623820	2670	2670	2670	2670	0
111	20240510	164900	42623820	2670	2670	2670	2670	0
112	20240510	164800	42623820	2670	2670	2670	2670	0
113	20240510	164700	42623820	2670	2670	2670	2670	0
114	20240510	164600	42623820	2670	2670	2670	2670	0
115	20240510	164500	42623820	2670	2670	2670	2670	0
116	20240510	164400	42623820	2670	2670	2670	2670	0
117	20240510	164300	42623820	2670	2670	2670	2670	0
118	20240510	164200	42623820	2670	2670	2670	2670	0
119	20240510	164100	42623820	2670	2670	2670	2670	0
120	20240510	164000	42623820	2670	2670	2670	2670	0
121	20240510	163900	42623820	2670	2670	2670	2670	0
122	20240510	163800	42623820	2670	2670	2670	2670	203
123	20240510	163700	42623820	2670	2670	2670	2670	0
124	20240510	163600	42623820	2670	2670	2670	2670	0
125	20240510	163500	42623820	2670	2670	2670	2670	0
126	20240510	163400	42623820	2670	2670	2670	2670	0
127	20240510	163300	42623820	2670	2670	2670	2670	0
128	20240510	163200	42623820	2670	2670	2670	2670	0
129	20240510	163100	42623820	2670	2670	2670	2670	0
130	20240510	163000	42623820	2670	2670	2670	2670	0
131	20240510	162900	42623820	2670	2670	2670	2670	0
132	20240510	162800	42623820	2670	2670	2670	2670	0
133	20240510	162700	42623820	2670	2670	2670	2670	0
134	20240510	162600	42623820	2670	2670	2670	2670	0
135	20240510	162500	42623820	2670	2670	2670	2670	0
136	20240510	162400	42623820	2670	2670	2670	2670	0
137	20240510	162300	42623820	2670	2670	2670	2670	0
138	20240510	162200	42623820	2670	2670	2670	2670	0
139	20240510	162100	42623820	2670	2670	2670	2670	0
140	20240510	162000	42623820	2670	2670	2670	2670	0
141	20240510	161900	42623820	2670	2670	2670	2670	0
142	20240510	161800	42623820	2670	2670	2670	2670	0
143	20240510	161700	42623820	2670	2670	2670	2670	0
144	20240510	161600	42623820	2670	2670	2670	2670	0
145	20240510	161500	42623820	2670	2670	2670	2670	0
146	20240510	161400	42623820	2670	2670	2670	2670	0
147	20240510	161300	42623820	2670	2670	2670	2670	0
148	20240510	161200	42623820	2670	2670	2670	2670	0
149	20240510	161100	42623820	2670	2670	2670	2670	0
150	20240510	161000	42623820	2670	2670	2670	2670	0
151	20240510	160900	42623820	2670	2670	2670	2670	0
152	20240510	160800	42623820	2670	2670	2670	2670	203
153	20240510	160700	42623820	2670	2670	2670	2670	0
154	20240510	160600	42623820	2670	2670	2670	2670	0
155	20240510	160500	42623820	2670	2670	2670	2670	0
156	20240510	160400	42623820	2670	2670	2670	2670	0
157	20240510	160300	42623820	2670	2670	2670	2670	0
158	20240510	160200	42623820	2670	2670	2670	2670	0
159	20240510	160100	42623820	2670	2670	2670	2670	0
160	20240510	160000	42623820	2670	2670	2670	2670	0
161	20240510	155900	42623820	2670	2670	2670	2670	0
162	20240510	155800	42623820	2670	2670	2670	2670	0
163	20240510	155700	42623820	2670	2670	2670	2670	0
164	20240510	155600	42623820	2670	2670	2670	2670	0
165	20240510	155500	42623820	2670	2670	2670	2670	0
166	20240510	155400	42623820	2670	2670	2670	2670	0
167	20240510	155300	42623820	2670	2670	2670	2670	0
168	20240510	155200	42623820	2670	2670	2670	2670	0
169	20240510	155100	42623820	2670	2670	2670	2670	0
170	20240510	155000	42623820	2670	2670	2670	2670	0
171	20240510	154900	42623820	2670	2670	2670	2670	0
172	20240510	154800	42623820	2670	2670	2670	2670	0
173	20240510	154700	42623820	2670	2670	2670	2670	0
174	20240510	154600	42623820	2670	2670	2670	2670	0
175	20240510	154500	42623820	2670	2670	2670	2670	0
176	20240510	154400	42623820	2670	2670	2670	2670	0
177	20240510	154300	42623820	2670	2670	2670	2670	0
178	20240510	154200	42623820	2670	2670	2670	2670	0
179	20240510	154100	42623820	2670	2670	2670	2670	0
180	20240510	154000	42623820	2670	2670	2670	2670	0
181	20240510	153900	42623820	2670	2670	2670	2670	0
182	20240510	153800	42623820	2670	2670	2670	2670	203
183	20240510	153700	42623820	2670	2670	2670	2670	0
184	20240510	153600	42623820	2670	2670	2670	2670	0
185	20240510	153500	42623820	2670	2670	2670	2670	0
186	20240510	153400	42623820	2670	2670	2670	2670	0
187	20240510	153300	42623820	2670	2670	2670	2670	0
188	20240510	153200	42623820	2670	2670	2670	2670	0
189	20240510	153100	42623820	2670	2670	2670	2670	0
190	20240510	153000	42623820	2670	2670	2670	2670	203
191	20240510	152900	42081810	2670	2670	2670	2670	0
192	20240510	152800	42081810	2670	2670	2670	2670	0
193	20240510	152700	42081810	2670	2670	2670	2670	0
194	20240510	152600	42081810	2670	2670	2670	2670	0
195	20240510	152500	42081810	2670	2670	2670	2670	0
196	20240510	152400	42081810	2670	2670	2670	2670	0
197	20240510	152300	42081810	2670	2670	2670	2670	0
198	20240510	152200	42081810	2670	2670	2670	2670	0
199	20240510	152100	42081810	2670	2670	2670	2670	0
200	20240510	152000	42081810	2670	2670	2670	2670	0
201	20240510	151900	42081810	2670	2670	2670	2670	0
202	20240510	151800	42081810	2670	2670	2670	2670	0
203	20240510	151700	42081810	2670	2665	2670	2665	30
204	20240510	151600	42001840	2665	2665	2665	2665	41
205	20240510	151500	41892575	2665	2665	2665	2665	25
206	20240510	151400	41825950	2665	2665	2665	2665	109
207	20240510	151300	41535465	2665	2665	2665	2665	49
208	20240510	151200	41404880	2665	2665	2665	2665	174
209	20240510	151100	40941170	2665	2665	2665	2665	25
210	20240510	151000	40874545	2665	2665	2665	2665	39
211	20240510	150900	40770610	2665	2665	2665	2665	26
212	20240510	150800	40701320	2665	2665	2665	2665	46
213	20240510	150700	40578730	2665	2665	2665	2665	29
214	20240510	150600	40501445	2665	2665	2665	2665	25
215	20240510	150500	40434820	2665	2665	2665	2665	37
216	20240510	150400	40336215	2665	2665	2665	2665	37
217	20240510	150300	40237610	2665	2665	2665	2665	26
218	20240510	150200	40168320	2665	2665	2665	2665	40
219	20240510	150100	40061720	2665	2665	2665	2665	28
220	20240510	150000	39987100	2665	2670	2670	2665	218
221	20240510	145900	39405615	2670	2670	2670	2670	0
222	20240510	145800	39405615	2670	2670	2670	2670	0
223	20240510	145700	39405615	2670	2670	2670	2670	0
224	20240510	145600	39405615	2670	2670	2670	2670	0
225	20240510	145500	39405615	2670	2670	2670	2670	0
226	20240510	145400	39405615	2670	2670	2670	2670	0
227	20240510	145300	39405615	2670	2670	2670	2670	0
228	20240510	145200	39405615	2670	2670	2670	2670	0
229	20240510	145100	39405615	2670	2670	2670	2670	500
230	20240510	145000	38070615	2670	2670	2670	2670	0
231	20240510	144900	38070615	2670	2670	2670	2670	0
232	20240510	144800	38070615	2670	2670	2670	2670	0
233	20240510	144700	38070615	2670	2670	2670	2670	0
234	20240510	144600	38070615	2670	2670	2670	2670	0
235	20240510	144500	38070615	2670	2670	2670	2670	0
236	20240510	144400	38070615	2670	2670	2670	2670	0
237	20240510	144300	38070615	2670	2670	2670	2670	0
238	20240510	144200	38070615	2670	2670	2670	2670	0
239	20240510	144100	38070615	2670	2670	2670	2670	0
240	20240510	144000	38070615	2670	2670	2670	2670	0
241	20240510	143900	38070615	2670	2670	2670	2670	0
242	20240510	143800	38070615	2670	2670	2670	2670	0
243	20240510	143700	38070615	2670	2670	2670	2670	0
244	20240510	143600	38070615	2670	2670	2670	2670	0
245	20240510	143500	38070615	2670	2670	2670	2670	0
246	20240510	143400	38070615	2670	2670	2670	2670	0
247	20240510	143300	38070615	2670	2670	2670	2670	0
248	20240510	143200	38070615	2670	2670	2670	2670	0
249	20240510	143100	38070615	2670	2670	2670	2670	0
250	20240510	143000	38070615	2670	2670	2670	2670	0
251	20240510	142900	38070615	2670	2670	2670	2670	0
252	20240510	142800	38070615	2670	2670	2670	2670	0
253	20240510	142700	38070615	2670	2670	2670	2670	244
254	20240510	142600	37419135	2670	2670	2670	2670	0
255	20240510	142500	37419135	2670	2670	2670	2670	0
256	20240510	142400	37419135	2670	2670	2670	2670	0
257	20240510	142300	37419135	2670	2670	2670	2670	0
258	20240510	142200	37419135	2670	2670	2670	2670	578
259	20240510	142100	35875875	2670	2670	2670	2670	0
260	20240510	142000	35875875	2670	2670	2670	2670	0
261	20240510	141900	35875875	2670	2670	2670	2670	0
262	20240510	141800	35875875	2670	2670	2670	2670	0
263	20240510	141700	35875875	2670	2670	2670	2670	0
264	20240510	141600	35875875	2670	2670	2670	2670	0
265	20240510	141500	35875875	2670	2670	2670	2670	0
266	20240510	141400	35875875	2670	2670	2670	2670	0
267	20240510	141300	35875875	2670	2670	2670	2670	300
268	20240510	141200	35074875	2670	2670	2670	2670	0
269	20240510	141100	35074875	2670	2670	2670	2670	0
270	20240510	141000	35074875	2670	2670	2670	2670	0
271	20240510	140900	35074875	2670	2670	2670	2670	0
272	20240510	140800	35074875	2670	2670	2670	2670	0
273	20240510	140700	35074875	2670	2670	2670	2670	0
274	20240510	140600	35074875	2670	2670	2670	2670	0
275	20240510	140500	35074875	2670	2670	2670	2670	0
276	20240510	140400	35074875	2670	2670	2670	2670	0
277	20240510	140300	35074875	2670	2670	2670	2670	0
278	20240510	140200	35074875	2670	2670	2670	2670	0
279	20240510	140100	35074875	2670	2670	2670	2670	0
280	20240510	140000	35074875	2670	2670	2670	2670	0
281	20240510	135900	35074875	2670	2670	2670	2670	0
282	20240510	135800	35074875	2670	2670	2670	2670	0
283	20240510	135700	35074875	2670	2670	2670	2670	0
284	20240510	135600	35074875	2670	2670	2670	2670	0
285	20240510	135500	35074875	2670	2670	2670	2670	0
286	20240510	135400	35074875	2670	2670	2670	2670	0
287	20240510	135300	35074875	2670	2670	2670	2670	0
288	20240510	135200	35074875	2670	2670	2670	2670	0
289	20240510	135100	35074875	2670	2670	2670	2670	0
290	20240510	135000	35074875	2670	2670	2670	2670	0
291	20240510	134900	35074875	2670	2670	2670	2670	0
292	20240510	134800	35074875	2670	2670	2670	2670	500
293	20240510	134700	33739875	2670	2670	2670	2670	0
294	20240510	134600	33739875	2670	2670	2670	2670	0
295	20240510	134500	33739875	2670	2670	2670	2670	0
296	20240510	134400	33739875	2670	2670	2670	2670	0
297	20240510	134300	33739875	2670	2670	2670	2670	0
298	20240510	134200	33739875	2670	2670	2670	2670	0
299	20240510	134100	33739875	2670	2670	2670	2670	0
300	20240510	134000	33739875	2670	2670	2670	2670	0
301	20240510	133900	33739875	2670	2670	2670	2670	0
302	20240510	133800	33739875	2670	2670	2670	2670	0
303	20240510	133700	33739875	2670	2670	2670	2670	0
304	20240510	133600	33739875	2670	2670	2670	2670	0
305	20240510	133500	33739875	2670	2670	2670	2670	8
306	20240510	133400	33718515	2670	2670	2670	2670	0
307	20240510	133300	33718515	2670	2670	2670	2670	0
308	20240510	133200	33718515	2670	2670	2670	2670	0
309	20240510	133100	33718515	2670	2670	2670	2670	0
310	20240510	133000	33718515	2670	2670	2670	2670	0
311	20240510	132900	33718515	2670	2670	2670	2670	0
312	20240510	132800	33718515	2670	2670	2670	2670	0
313	20240510	132700	33718515	2670	2670	2670	2670	0
314	20240510	132600	33718515	2670	2670	2670	2670	0
315	20240510	132500	33718515	2670	2670	2670	2670	0
316	20240510	132400	33718515	2670	2670	2670	2670	0
317	20240510	132300	33718515	2670	2670	2670	2670	0
318	20240510	132200	33718515	2670	2670	2670	2670	0
319	20240510	132100	33718515	2670	2670	2670	2670	0
320	20240510	132000	33718515	2670	2670	2670	2670	100
321	20240510	131900	33451515	2670	2670	2670	2670	0
322	20240510	131800	33451515	2670	2670	2670	2670	0
323	20240510	131700	33451515	2670	2670	2670	2670	0
324	20240510	131600	33451515	2670	2670	2670	2670	0
325	20240510	131500	33451515	2670	2670	2670	2670	0
326	20240510	131400	33451515	2670	2670	2670	2670	0
327	20240510	131300	33451515	2670	2670	2670	2670	0
328	20240510	131200	33451515	2670	2670	2670	2670	0
329	20240510	131100	33451515	2670	2670	2670	2670	0
330	20240510	131000	33451515	2670	2670	2670	2670	0
331	20240510	130900	33451515	2670	2670	2670	2670	0
332	20240510	130800	33451515	2670	2670	2670	2670	110
333	20240510	130700	33157815	2670	2670	2670	2670	15
334	20240510	130600	33117765	2670	2670	2670	2670	0
335	20240510	130500	33117765	2670	2670	2670	2670	0
336	20240510	130400	33117765	2670	2670	2670	2670	100
337	20240510	130300	32850765	2670	2670	2670	2670	109
338	20240510	130200	32559735	2670	2670	2670	2670	0
339	20240510	130100	32559735	2670	2670	2670	2670	0
340	20240510	130000	32559735	2670	2670	2670	2670	0
341	20240510	125900	32559735	2670	2670	2670	2670	155
342	20240510	125800	32145885	2670	2670	2670	2670	5
343	20240510	125700	32132535	2665	2665	2665	2665	0
344	20240510	125600	32132535	2665	2665	2665	2665	0
345	20240510	125500	32132535	2665	2665	2665	2665	0
346	20240510	125400	32132535	2665	2665	2665	2665	0
347	20240510	125300	32132535	2665	2665	2665	2665	0
348	20240510	125200	32132535	2665	2665	2665	2665	0
349	20240510	125100	32132535	2665	2665	2665	2665	0
350	20240510	125000	32132535	2665	2665	2665	2665	0
351	20240510	124900	32132535	2665	2665	2665	2665	0
352	20240510	124800	32132535	2665	2665	2665	2665	0
353	20240510	124700	32132535	2665	2665	2665	2665	0
354	20240510	124600	32132535	2665	2665	2665	2665	0
355	20240510	124500	32132535	2665	2665	2665	2665	0
356	20240510	124400	32132535	2665	2665	2665	2665	102
357	20240510	124300	31860705	2670	2670	2670	2670	0
358	20240510	124200	31860705	2670	2670	2670	2670	0
359	20240510	124100	31860705	2670	2670	2670	2670	0
360	20240510	124000	31860705	2670	2670	2670	2670	0
361	20240510	123900	31860705	2670	2670	2670	2670	0
362	20240510	123800	31860705	2670	2670	2670	2670	0
363	20240510	123700	31860705	2670	2670	2670	2670	0
364	20240510	123600	31860705	2670	2670	2670	2670	0
365	20240510	123500	31860705	2670	2670	2670	2670	0
366	20240510	123400	31860705	2670	2670	2670	2670	0
367	20240510	123300	31860705	2670	2670	2670	2670	0
368	20240510	123200	31860705	2670	2670	2670	2670	0
369	20240510	123100	31860705	2670	2670	2670	2670	0
370	20240510	123000	31860705	2670	2680	2680	2670	746
371	20240510	122900	29868865	2670	2670	2670	2670	0
372	20240510	122800	29868865	2670	2670	2670	2670	256
373	20240510	122700	29185345	2670	2670	2670	2670	0
374	20240510	122600	29185345	2670	2670	2670	2670	0
375	20240510	122500	29185345	2670	2670	2670	2670	44
376	20240510	122400	29067865	2670	2670	2670	2670	63
377	20240510	122300	28899655	2670	2670	2670	2670	8
378	20240510	122200	28878295	2665	2665	2665	2665	0
379	20240510	122100	28878295	2665	2665	2665	2665	0
380	20240510	122000	28878295	2665	2665	2665	2665	0
381	20240510	121900	28878295	2665	2665	2665	2665	0
382	20240510	121800	28878295	2665	2665	2665	2665	0
383	20240510	121700	28878295	2665	2665	2665	2665	0
384	20240510	121600	28878295	2665	2670	2670	2665	60
385	20240510	121500	28718145	2670	2670	2670	2670	0
386	20240510	121400	28718145	2670	2670	2670	2670	0
387	20240510	121300	28718145	2670	2670	2670	2670	0
388	20240510	121200	28718145	2670	2670	2670	2670	0
389	20240510	121100	28718145	2670	2670	2670	2670	0
390	20240510	121000	28718145	2670	2670	2670	2670	144
391	20240510	120900	28333665	2670	2670	2670	2670	0
392	20240510	120800	28333665	2670	2670	2670	2670	0
393	20240510	120700	28333665	2670	2670	2670	2670	0
394	20240510	120600	28333665	2670	2670	2670	2670	0
395	20240510	120500	28333665	2670	2670	2670	2670	0
396	20240510	120400	28333665	2670	2670	2670	2670	0
397	20240510	120300	28333665	2670	2670	2670	2670	0
398	20240510	120200	28333665	2670	2670	2670	2670	7
399	20240510	120100	28314975	2670	2670	2670	2670	0
400	20240510	120000	28314975	2670	2670	2670	2670	1
401	20240510	115900	28312305	2670	2670	2670	2670	0
402	20240510	115800	28312305	2670	2670	2670	2670	0
403	20240510	115700	28312305	2670	2670	2670	2670	0
404	20240510	115600	28312305	2670	2670	2670	2670	0
405	20240510	115500	28312305	2670	2670	2670	2665	2017
406	20240510	115400	22927020	2675	2675	2675	2675	0
407	20240510	115300	22927020	2675	2675	2675	2675	0
408	20240510	115200	22927020	2675	2675	2675	2675	0
409	20240510	115100	22927020	2675	2675	2675	2675	0
410	20240510	115000	22927020	2675	2675	2675	2675	0
411	20240510	114900	22927020	2675	2675	2675	2675	0
412	20240510	114800	22927020	2675	2675	2675	2675	195
413	20240510	114700	22405395	2675	2675	2675	2675	0
414	20240510	114600	22405395	2675	2675	2675	2675	0
415	20240510	114500	22405395	2675	2675	2675	2675	0
416	20240510	114400	22405395	2675	2675	2675	2675	0
417	20240510	114300	22405395	2675	2675	2675	2675	0
418	20240510	114200	22405395	2675	2675	2675	2675	0
419	20240510	114100	22405395	2675	2675	2675	2675	0
420	20240510	114000	22405395	2675	2675	2675	2675	0
421	20240510	113900	22405395	2675	2675	2675	2675	0
422	20240510	113800	22405395	2675	2675	2675	2675	0
423	20240510	113700	22405395	2675	2675	2675	2675	0
424	20240510	113600	22405395	2675	2675	2675	2675	0
425	20240510	113500	22405395	2675	2675	2675	2675	0
426	20240510	113400	22405395	2675	2675	2675	2675	0
427	20240510	113300	22405395	2675	2675	2675	2675	0
428	20240510	113200	22405395	2675	2675	2675	2675	0
429	20240510	113100	22405395	2675	2675	2675	2675	0
430	20240510	113000	22405395	2675	2675	2675	2675	0
431	20240510	112900	22405395	2675	2675	2675	2675	0
432	20240510	112800	22405395	2675	2675	2675	2675	0
433	20240510	112700	22405395	2675	2675	2675	2675	0
434	20240510	112600	22405395	2675	2675	2675	2675	0
435	20240510	112500	22405395	2675	2675	2675	2675	0
436	20240510	112400	22405395	2675	2675	2675	2675	0
437	20240510	112300	22405395	2675	2675	2675	2675	0
438	20240510	112200	22405395	2675	2675	2675	2675	0
439	20240510	112100	22405395	2675	2675	2675	2675	0
440	20240510	112000	22405395	2675	2675	2675	2675	0
441	20240510	111900	22405395	2675	2675	2675	2675	0
442	20240510	111800	22405395	2675	2675	2675	2675	0
443	20240510	111700	22405395	2675	2675	2675	2675	0
444	20240510	111600	22405395	2675	2675	2675	2675	0
445	20240510	111500	22405395	2675	2675	2675	2675	0
446	20240510	111400	22405395	2675	2675	2675	2675	0
447	20240510	111300	22405395	2675	2675	2675	2675	0
448	20240510	111200	22405395	2675	2675	2675	2675	0
449	20240510	111100	22405395	2675	2675	2675	2675	0
450	20240510	111000	22405395	2675	2675	2675	2675	0
451	20240510	110900	22405395	2675	2675	2675	2675	0
452	20240510	110800	22405395	2675	2675	2675	2675	0
453	20240510	110700	22405395	2675	2675	2675	2675	0
454	20240510	110600	22405395	2675	2675	2675	2675	0
455	20240510	110500	22405395	2675	2675	2675	2675	0
456	20240510	110400	22405395	2675	2675	2675	2675	0
457	20240510	110300	22405395	2675	2675	2675	2675	0
458	20240510	110200	22405395	2675	2675	2675	2675	0
459	20240510	110100	22405395	2675	2675	2675	2675	0
460	20240510	110000	22405395	2675	2675	2675	2675	10
461	20240510	105900	22378645	2680	2680	2680	2680	0
462	20240510	105800	22378645	2680	2680	2680	2680	0
463	20240510	105700	22378645	2680	2680	2680	2680	0
464	20240510	105600	22378645	2680	2680	2680	2680	0
465	20240510	105500	22378645	2680	2680	2680	2680	0
466	20240510	105400	22378645	2680	2680	2680	2680	0
467	20240510	105300	22378645	2680	2680	2680	2680	0
468	20240510	105200	22378645	2680	2680	2680	2680	0
469	20240510	105100	22378645	2680	2680	2680	2680	5
470	20240510	105000	22365245	2680	2680	2680	2680	0
471	20240510	104900	22365245	2680	2680	2680	2680	0
472	20240510	104800	22365245	2680	2680	2680	2680	0
473	20240510	104700	22365245	2680	2680	2680	2680	3
474	20240510	104600	22357205	2675	2675	2675	2675	27
475	20240510	104500	22284980	2675	2675	2675	2675	0
476	20240510	104400	22284980	2675	2675	2675	2675	1
477	20240510	104300	22282305	2680	2680	2680	2680	2
478	20240510	104200	22276945	2680	2680	2680	2680	10
479	20240510	104100	22250145	2680	2680	2680	2680	0
480	20240510	104000	22250145	2680	2680	2680	2680	0
481	20240510	103900	22250145	2680	2680	2680	2680	0
482	20240510	103800	22250145	2680	2680	2680	2680	0
483	20240510	103700	22250145	2680	2680	2680	2680	0
484	20240510	103600	22250145	2680	2680	2680	2680	0
485	20240510	103500	22250145	2680	2680	2680	2680	0
486	20240510	103400	22250145	2680	2680	2680	2680	0
487	20240510	103300	22250145	2680	2680	2680	2680	0
488	20240510	103200	22250145	2680	2680	2680	2680	0
489	20240510	103100	22250145	2680	2680	2680	2680	0
490	20240510	103000	22250145	2680	2680	2680	2680	0
491	20240510	102900	22250145	2680	2680	2680	2680	152
492	20240510	102800	21842785	2680	2680	2680	2680	0
493	20240510	102700	21842785	2680	2680	2680	2680	5
494	20240510	102600	21829385	2675	2675	2675	2675	0
495	20240510	102500	21829385	2675	2675	2675	2675	0
496	20240510	102400	21829385	2675	2675	2675	2675	0
497	20240510	102300	21829385	2675	2675	2675	2675	0
498	20240510	102200	21829385	2675	2675	2675	2675	0
499	20240510	102100	21829385	2675	2675	2675	2675	0
500	20240510	102000	21829385	2675	2675	2675	2675	0
501	20240510	101900	21829385	2675	2675	2675	2675	0
502	20240510	101800	21829385	2675	2675	2675	2675	0
503	20240510	101700	21829385	2675	2675	2675	2675	0
504	20240510	101600	21829385	2675	2675	2675	2675	0
505	20240510	101500	21829385	2675	2675	2675	2675	0
506	20240510	101400	21829385	2675	2675	2675	2675	3
507	20240510	101300	21821360	2675	2675	2675	2675	0
508	20240510	101200	21821360	2675	2675	2675	2675	0
509	20240510	101100	21821360	2675	2675	2675	2675	60
510	20240510	101000	21660860	2680	2680	2680	2680	0
511	20240510	100900	21660860	2680	2680	2680	2680	0
512	20240510	100800	21660860	2680	2680	2680	2680	0
513	20240510	100700	21660860	2680	2680	2680	2680	0
514	20240510	100600	21660860	2680	2680	2680	2680	2
515	20240510	100500	21655500	2670	2670	2670	2670	14
516	20240510	100400	21618120	2680	2680	2680	2680	0
517	20240510	100300	21618120	2680	2680	2680	2680	10
518	20240510	100200	21591320	2670	2670	2670	2670	0
519	20240510	100100	21591320	2670	2670	2670	2670	0
520	20240510	100000	21591320	2670	2670	2670	2670	0
521	20240510	095900	21591320	2670	2670	2670	2670	0
522	20240510	095800	21591320	2670	2670	2670	2670	3031
523	20240510	095700	13498550	2665	2665	2665	2665	1637
524	20240510	095600	9135945	2665	2665	2665	2665	0
525	20240510	095500	9135945	2665	2665	2665	2665	0
526	20240510	095400	9135945	2665	2665	2665	2665	0
527	20240510	095300	9135945	2665	2665	2665	2665	0
528	20240510	095200	9135945	2665	2665	2665	2665	2
529	20240510	095100	9130615	2665	2665	2665	2665	0
530	20240510	095000	9130615	2665	2665	2665	2665	0
531	20240510	094900	9130615	2665	2665	2665	2665	0
532	20240510	094800	9130615	2665	2665	2665	2665	0
533	20240510	094700	9130615	2665	2665	2665	2660	660
534	20240510	094600	7373165	2670	2670	2670	2670	101
535	20240510	094500	7103495	2670	2670	2670	2670	150
536	20240510	094400	6702995	2670	2670	2670	2670	320
537	20240510	094300	5848595	2670	2670	2670	2670	90
538	20240510	094200	5608295	2670	2670	2670	2670	0
539	20240510	094100	5608295	2670	2670	2670	2670	2
540	20240510	094000	5602955	2670	2670	2670	2670	320
541	20240510	093900	4748555	2670	2670	2670	2670	1
542	20240510	093800	4745885	2670	2670	2670	2670	0
543	20240510	093700	4745885	2670	2670	2670	2670	0
544	20240510	093600	4745885	2670	2670	2670	2670	0
545	20240510	093500	4745885	2670	2670	2670	2670	0
546	20240510	093400	4745885	2670	2670	2670	2670	0
547	20240510	093300	4745885	2670	2665	2670	2665	236
548	20240510	093200	4116940	2665	2665	2665	2665	100
549	20240510	093100	3850440	2675	2675	2675	2675	0
550	20240510	093000	3850440	2675	2675	2675	2675	1
551	20240510	092900	3847765	2680	2680	2680	2680	0
552	20240510	092800	3847765	2680	2680	2680	2680	0
553	20240510	092700	3847765	2680	2680	2680	2680	0
554	20240510	092600	3847765	2680	2680	2680	2680	0
555	20240510	092500	3847765	2680	2675	2680	2675	11
556	20240510	092400	3818290	2680	2680	2680	2680	0
557	20240510	092300	3818290	2680	2680	2680	2680	0
558	20240510	092200	3818290	2680	2680	2680	2680	0
559	20240510	092100	3818290	2680	2680	2680	2680	0
560	20240510	092000	3818290	2680	2680	2680	2680	0
561	20240510	091900	3818290	2680	2680	2680	2680	0
562	20240510	091800	3818290	2680	2680	2680	2680	0
563	20240510	091700	3818290	2680	2680	2680	2680	0
564	20240510	091600	3818290	2680	2680	2680	2680	0
565	20240510	091500	3818290	2680	2680	2680	2680	0
566	20240510	091400	3818290	2680	2680	2680	2680	0
567	20240510	091300	3818290	2680	2680	2680	2680	10
568	20240510	091200	3791490	2680	2680	2680	2680	0
569	20240510	091100	3791490	2680	2680	2680	2680	0
570	20240510	091000	3791490	2680	2680	2680	2680	0
571	20240510	090900	3791490	2680	2680	2680	2680	2
572	20240510	090800	3786130	2675	2675	2675	2675	119
573	20240510	090700	3467805	2655	2655	2655	2655	0
574	20240510	090600	3467805	2655	2655	2655	2655	0
575	20240510	090500	3467805	2655	2670	2670	2655	1300
576	20240510	090400	8070	2690	2690	2690	2690	0
577	20240510	090300	8070	2690	2690	2690	2690	0
578	20240510	090200	8070	2690	2690	2690	2690	0
579	20240510	090100	8070	2690	2690	2690	2690	0
580	20240510	090000	8070	2690	2690	2690	2690	3