KissMeData/002780/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	183700	135780806	960	960	960	960	235
3	20240514	183600	135780806	960	960	960	960	0
4	20240514	183500	135780806	960	960	960	960	0
5	20240514	183400	135780806	960	960	960	960	0
6	20240514	183300	135780806	960	960	960	960	0
7	20240514	183200	135780806	960	960	960	960	0
8	20240514	183100	135780806	960	960	960	960	0
9	20240514	183000	135780806	960	960	960	960	0
10	20240514	182900	135780806	960	960	960	960	0
11	20240514	182800	135780806	960	960	960	960	0
12	20240514	182700	135780806	960	960	960	960	0
13	20240514	182600	135780806	960	960	960	960	0
14	20240514	182500	135780806	960	960	960	960	0
15	20240514	182400	135780806	960	960	960	960	0
16	20240514	182300	135780806	960	960	960	960	0
17	20240514	182200	135780806	960	960	960	960	0
18	20240514	182100	135780806	960	960	960	960	0
19	20240514	182000	135780806	960	960	960	960	0
20	20240514	181900	135780806	960	960	960	960	0
21	20240514	181800	135780806	960	960	960	960	0
22	20240514	181700	135780806	960	960	960	960	0
23	20240514	181600	135780806	960	960	960	960	0
24	20240514	181500	135780806	960	960	960	960	0
25	20240514	181400	135780806	960	960	960	960	0
26	20240514	181300	135780806	960	960	960	960	0
27	20240514	181200	135780806	960	960	960	960	0
28	20240514	181100	135780806	960	960	960	960	0
29	20240514	181000	135780806	960	960	960	960	0
30	20240514	180900	135780806	960	960	960	960	0
31	20240514	180800	135780806	960	960	960	960	0
32	20240514	180700	135780806	960	960	960	960	235
33	20240514	180600	135780806	960	960	960	960	0
34	20240514	180500	135780806	960	960	960	960	0
35	20240514	180400	135780806	960	960	960	960	0
36	20240514	180300	135780806	960	960	960	960	0
37	20240514	180200	135780806	960	960	960	960	0
38	20240514	180100	135780806	960	960	960	960	0
39	20240514	180000	135780806	960	960	960	960	0
40	20240514	175900	135780806	960	960	960	960	0
41	20240514	175800	135780806	960	960	960	960	0
42	20240514	175700	135780806	960	960	960	960	0
43	20240514	175600	135780806	960	960	960	960	0
44	20240514	175500	135780806	960	960	960	960	0
45	20240514	175400	135780806	960	960	960	960	0
46	20240514	175300	135780806	960	960	960	960	0
47	20240514	175200	135780806	960	960	960	960	0
48	20240514	175100	135780806	960	960	960	960	0
49	20240514	175000	135780806	960	960	960	960	0
50	20240514	174900	135780806	960	960	960	960	0
51	20240514	174800	135780806	960	960	960	960	0
52	20240514	174700	135780806	960	960	960	960	0
53	20240514	174600	135780806	960	960	960	960	0
54	20240514	174500	135780806	960	960	960	960	0
55	20240514	174400	135780806	960	960	960	960	0
56	20240514	174300	135780806	960	960	960	960	0
57	20240514	174200	135780806	960	960	960	960	0
58	20240514	174100	135780806	960	960	960	960	0
59	20240514	174000	135780806	960	960	960	960	0
60	20240514	173900	135780806	960	960	960	960	0
61	20240514	173800	135780806	960	960	960	960	0
62	20240514	173700	135780806	960	960	960	960	235
63	20240514	173600	135780806	960	960	960	960	0
64	20240514	173500	135780806	960	960	960	960	0
65	20240514	173400	135780806	960	960	960	960	0
66	20240514	173300	135780806	960	960	960	960	0
67	20240514	173200	135780806	960	960	960	960	0
68	20240514	173100	135780806	960	960	960	960	0
69	20240514	173000	135780806	960	960	960	960	0
70	20240514	172900	135780806	960	960	960	960	0
71	20240514	172800	135780806	960	960	960	960	0
72	20240514	172700	135780806	960	960	960	960	0
73	20240514	172600	135780806	960	960	960	960	0
74	20240514	172500	135780806	960	960	960	960	0
75	20240514	172400	135780806	960	960	960	960	0
76	20240514	172300	135780806	960	960	960	960	0
77	20240514	172200	135780806	960	960	960	960	0
78	20240514	172100	135780806	960	960	960	960	0
79	20240514	172000	135780806	960	960	960	960	0
80	20240514	171900	135780806	960	960	960	960	0
81	20240514	171800	135780806	960	960	960	960	0
82	20240514	171700	135780806	960	960	960	960	0
83	20240514	171600	135780806	960	960	960	960	0
84	20240514	171500	135780806	960	960	960	960	0
85	20240514	171400	135780806	960	960	960	960	0
86	20240514	171300	135780806	960	960	960	960	0
87	20240514	171200	135780806	960	960	960	960	0
88	20240514	171100	135780806	960	960	960	960	0
89	20240514	171000	135780806	960	960	960	960	0
90	20240514	170900	135780806	960	960	960	960	0
91	20240514	170800	135780806	960	960	960	960	0
92	20240514	170700	135780806	960	960	960	960	235
93	20240514	170600	135780806	960	960	960	960	0
94	20240514	170500	135780806	960	960	960	960	0
95	20240514	170400	135780806	960	960	960	960	0
96	20240514	170300	135780806	960	960	960	960	0
97	20240514	170200	135780806	960	960	960	960	0
98	20240514	170100	135780806	960	960	960	960	0
99	20240514	170000	135780806	960	960	960	960	0
100	20240514	165900	135780806	960	960	960	960	0
101	20240514	165800	135780806	960	960	960	960	0
102	20240514	165700	135780806	960	960	960	960	0
103	20240514	165600	135780806	960	960	960	960	0
104	20240514	165500	135780806	960	960	960	960	0
105	20240514	165400	135780806	960	960	960	960	0
106	20240514	165300	135780806	960	960	960	960	0
107	20240514	165200	135780806	960	960	960	960	0
108	20240514	165100	135780806	960	960	960	960	0
109	20240514	165000	135780806	960	960	960	960	0
110	20240514	164900	135780806	960	960	960	960	0
111	20240514	164800	135780806	960	960	960	960	0
112	20240514	164700	135780806	960	960	960	960	0
113	20240514	164600	135780806	960	960	960	960	0
114	20240514	164500	135780806	960	960	960	960	0
115	20240514	164400	135780806	960	960	960	960	0
116	20240514	164300	135780806	960	960	960	960	0
117	20240514	164200	135780806	960	960	960	960	0
118	20240514	164100	135780806	960	960	960	960	0
119	20240514	164000	135780806	960	960	960	960	0
120	20240514	163900	135780806	960	960	960	960	0
121	20240514	163800	135780806	960	960	960	960	0
122	20240514	163700	135780806	960	960	960	960	235
123	20240514	163600	135780806	960	960	960	960	0
124	20240514	163500	135780806	960	960	960	960	0
125	20240514	163400	135780806	960	960	960	960	0
126	20240514	163300	135780806	960	960	960	960	0
127	20240514	163200	135780806	960	960	960	960	0
128	20240514	163100	135780806	960	960	960	960	0
129	20240514	163000	135780806	960	960	960	960	0
130	20240514	162900	135780806	960	960	960	960	0
131	20240514	162800	135780806	960	960	960	960	0
132	20240514	162700	135780806	960	960	960	960	0
133	20240514	162600	135780806	960	960	960	960	0
134	20240514	162500	135780806	960	960	960	960	0
135	20240514	162400	135780806	960	960	960	960	0
136	20240514	162300	135780806	960	960	960	960	0
137	20240514	162200	135780806	960	960	960	960	0
138	20240514	162100	135780806	960	960	960	960	0
139	20240514	162000	135780806	960	960	960	960	0
140	20240514	161900	135780806	960	960	960	960	0
141	20240514	161800	135780806	960	960	960	960	0
142	20240514	161700	135780806	960	960	960	960	0
143	20240514	161600	135780806	960	960	960	960	0
144	20240514	161500	135780806	960	960	960	960	0
145	20240514	161400	135780806	960	960	960	960	0
146	20240514	161300	135780806	960	960	960	960	0
147	20240514	161200	135780806	960	960	960	960	0
148	20240514	161100	135780806	960	960	960	960	0
149	20240514	161000	135780806	960	960	960	960	0
150	20240514	160900	135780806	960	960	960	960	0
151	20240514	160800	135780806	960	960	960	960	0
152	20240514	160700	135780806	960	960	960	960	235
153	20240514	160600	135780806	960	960	960	960	0
154	20240514	160500	135780806	960	960	960	960	0
155	20240514	160400	135780806	960	960	960	960	0
156	20240514	160300	135780806	960	960	960	960	0
157	20240514	160200	135780806	960	960	960	960	0
158	20240514	160100	135780806	960	960	960	960	0
159	20240514	160000	135780806	960	960	960	960	0
160	20240514	155900	135780806	960	960	960	960	0
161	20240514	155800	135780806	960	960	960	960	0
162	20240514	155700	135780806	960	960	960	960	0
163	20240514	155600	135780806	960	960	960	960	0
164	20240514	155500	135780806	960	960	960	960	0
165	20240514	155400	135780806	960	960	960	960	0
166	20240514	155300	135780806	960	960	960	960	0
167	20240514	155200	135780806	960	960	960	960	0
168	20240514	155100	135780806	960	960	960	960	0
169	20240514	155000	135780806	960	960	960	960	0
170	20240514	154900	135780806	960	960	960	960	0
171	20240514	154800	135780806	960	960	960	960	0
172	20240514	154700	135780806	960	960	960	960	0
173	20240514	154600	135780806	960	960	960	960	0
174	20240514	154500	135780806	960	960	960	960	0
175	20240514	154400	135780806	960	960	960	960	0
176	20240514	154300	135780806	960	960	960	960	0
177	20240514	154200	135780806	960	960	960	960	0
178	20240514	154100	135780806	960	960	960	960	0
179	20240514	154000	135780806	960	960	960	960	0
180	20240514	153900	135780806	960	960	960	960	0
181	20240514	153800	135780806	960	960	960	960	0
182	20240514	153700	135780806	960	960	960	960	235
183	20240514	153600	135780806	960	960	960	960	0
184	20240514	153500	135780806	960	960	960	960	0
185	20240514	153400	135780806	960	960	960	960	0
186	20240514	153300	135780806	960	960	960	960	0
187	20240514	153200	135780806	960	960	960	960	0
188	20240514	153100	135780806	960	960	960	960	0
189	20240514	153000	135780806	960	960	960	960	235
190	20240514	152900	135555206	960	960	960	960	0
191	20240514	152800	135555206	960	960	960	960	0
192	20240514	152700	135555206	960	960	960	960	0
193	20240514	152600	135555206	960	960	960	960	0
194	20240514	152500	135555206	960	960	960	960	0
195	20240514	152400	135555206	960	960	960	960	0
196	20240514	152300	135555206	960	960	960	960	0
197	20240514	152200	135555206	960	960	960	960	0
198	20240514	152100	135555206	960	960	960	960	0
199	20240514	152000	135555206	960	960	960	960	0
200	20240514	151900	135555206	960	960	960	960	0
201	20240514	151800	135555206	960	960	960	960	1
202	20240514	151700	135554246	956	956	958	956	145
203	20240514	151600	135415394	958	956	958	956	34
204	20240514	151500	135382888	958	956	958	956	54
205	20240514	151400	135331242	956	956	958	956	24
206	20240514	151300	135308296	956	956	956	956	835
207	20240514	151200	134510036	956	956	956	956	1023
208	20240514	151100	133532048	958	956	958	956	24
209	20240514	151000	133509102	956	956	956	956	24
210	20240514	150900	133486158	956	956	956	956	23
211	20240514	150800	133464170	956	956	956	956	23
212	20240514	150700	133442182	958	957	958	956	325
213	20240514	150600	133131168	958	958	958	958	24
214	20240514	150500	133108176	960	958	960	958	1524
215	20240514	150400	131648182	957	957	957	957	23
216	20240514	150300	131626171	957	957	957	957	24
217	20240514	150200	131603203	957	957	957	957	23
218	20240514	150100	131581192	957	957	957	957	23
219	20240514	150000	131559181	960	958	960	958	26
220	20240514	145900	131534270	959	958	959	958	22
221	20240514	145800	131513184	958	958	959	958	329
222	20240514	145700	131197701	958	958	958	958	23
223	20240514	145600	131175667	958	957	960	957	4446
224	20240514	145500	126908242	956	958	959	956	440
225	20240514	145400	126486396	958	956	958	956	37
226	20240514	145300	126450996	956	956	956	956	24
227	20240514	145200	126428052	956	957	957	956	822
228	20240514	145100	125641409	957	957	957	957	23
229	20240514	145000	125619398	957	957	957	957	24
230	20240514	144900	125596430	957	957	957	957	38
231	20240514	144800	125560064	957	957	957	957	23
232	20240514	144700	125538053	957	957	957	957	23
233	20240514	144600	125516042	957	957	957	956	2265
234	20240514	144500	123350645	957	956	957	956	79
235	20240514	144400	123275066	957	955	957	955	1627
236	20240514	144300	121718665	955	955	955	955	34
237	20240514	144200	121686195	955	954	955	954	545
238	20240514	144100	121165732	954	955	955	954	77
239	20240514	144000	121092256	954	954	955	954	34
240	20240514	143900	121059810	955	954	955	954	14
241	20240514	143800	121046453	954	954	954	954	23
242	20240514	143700	121024511	954	954	956	954	113
243	20240514	143600	120916529	954	954	954	954	26
244	20240514	143500	120891725	953	953	953	953	23
245	20240514	143400	120869806	953	953	953	953	23
246	20240514	143300	120847887	953	953	953	953	1059
247	20240514	143200	119838660	953	956	956	953	533
248	20240514	143100	119329181	953	953	953	953	23
249	20240514	143000	119307262	953	954	954	953	2524
250	20240514	142900	116900724	954	954	954	954	23
251	20240514	142800	116878782	954	954	954	954	11
252	20240514	142700	116868288	956	956	956	956	644
253	20240514	142600	116252624	956	956	956	956	14
254	20240514	142500	116239240	956	956	956	956	0
255	20240514	142400	116239240	956	956	956	956	0
256	20240514	142300	116239240	956	956	956	956	0
257	20240514	142200	116239240	956	956	956	956	0
258	20240514	142100	116239240	956	956	956	956	0
259	20240514	142000	116239240	956	956	956	956	100
260	20240514	141900	116143640	956	956	956	956	0
261	20240514	141800	116143640	956	956	956	956	0
262	20240514	141700	116143640	956	956	956	956	329
263	20240514	141600	115829116	956	956	956	956	0
264	20240514	141500	115829116	956	956	956	956	0
265	20240514	141400	115829116	956	956	956	956	0
266	20240514	141300	115829116	956	956	956	956	10
267	20240514	141200	115819556	956	956	956	956	0
268	20240514	141100	115819556	956	956	956	956	0
269	20240514	141000	115819556	956	956	956	956	0
270	20240514	140900	115819556	956	953	956	953	500
271	20240514	140800	115342114	951	951	951	951	0
272	20240514	140700	115342114	951	951	951	951	0
273	20240514	140600	115342114	951	951	951	951	2465
274	20240514	140500	112997899	952	953	953	952	2947
275	20240514	140400	110192293	953	953	953	953	0
276	20240514	140300	110192293	953	953	953	953	0
277	20240514	140200	110192293	953	953	953	953	0
278	20240514	140100	110192293	953	953	953	953	0
279	20240514	140000	110192293	953	953	953	953	2359
280	20240514	135900	107944166	953	953	953	953	0
281	20240514	135800	107944166	953	953	953	953	0
282	20240514	135700	107944166	953	953	953	953	0
283	20240514	135600	107944166	953	953	953	953	0
284	20240514	135500	107944166	953	954	954	953	106
285	20240514	135400	107843043	953	953	953	953	0
286	20240514	135300	107843043	953	953	953	953	0
287	20240514	135200	107843043	953	953	953	953	0
288	20240514	135100	107843043	953	953	953	953	0
289	20240514	135000	107843043	953	953	953	953	131
290	20240514	134900	107718200	954	954	954	954	0
291	20240514	134800	107718200	954	954	954	954	5
292	20240514	134700	107713430	954	954	954	954	0
293	20240514	134600	107713430	954	954	954	954	0
294	20240514	134500	107713430	954	954	954	954	6234
295	20240514	134400	101766194	954	954	954	954	3
296	20240514	134300	101763332	954	954	954	954	4000
297	20240514	134200	97947332	954	954	954	954	0
298	20240514	134100	97947332	954	954	954	954	207
299	20240514	134000	97749854	954	954	954	954	0
300	20240514	133900	97749854	954	954	954	954	0
301	20240514	133800	97749854	954	954	954	954	0
302	20240514	133700	97749854	954	954	954	954	0
303	20240514	133600	97749854	954	954	954	954	0
304	20240514	133500	97749854	954	954	954	954	893
305	20240514	133400	96897932	954	954	954	954	1658
306	20240514	133300	95316200	954	956	956	954	1208
307	20240514	133200	94162944	956	956	956	956	0
308	20240514	133100	94162944	956	956	956	956	6
309	20240514	133000	94157208	957	957	957	957	0
310	20240514	132900	94157208	957	957	957	957	0
311	20240514	132800	94157208	957	957	957	957	0
312	20240514	132700	94157208	957	957	957	957	0
313	20240514	132600	94157208	957	957	957	957	0
314	20240514	132500	94157208	957	958	958	957	72
315	20240514	132400	94088296	959	959	959	959	0
316	20240514	132300	94088296	959	959	959	959	0
317	20240514	132200	94088296	959	959	959	959	0
318	20240514	132100	94088296	959	959	959	959	0
319	20240514	132000	94088296	959	959	959	959	0
320	20240514	131900	94088296	959	959	959	959	0
321	20240514	131800	94088296	959	959	959	959	0
322	20240514	131700	94088296	959	959	959	959	0
323	20240514	131600	94088296	959	959	959	959	0
324	20240514	131500	94088296	959	959	959	959	11
325	20240514	131400	94077747	959	959	959	959	17
326	20240514	131300	94061444	959	959	959	959	0
327	20240514	131200	94061444	959	959	959	959	0
328	20240514	131100	94061444	959	959	959	959	52
329	20240514	131000	94011576	960	960	960	960	0
330	20240514	130900	94011576	960	960	960	960	0
331	20240514	130800	94011576	960	960	960	960	0
332	20240514	130700	94011576	960	960	960	960	0
333	20240514	130600	94011576	960	960	960	960	0
334	20240514	130500	94011576	960	960	960	960	0
335	20240514	130400	94011576	960	960	960	960	100
336	20240514	130300	93915576	960	960	960	960	0
337	20240514	130200	93915576	960	960	960	960	0
338	20240514	130100	93915576	960	960	960	960	0
339	20240514	130000	93915576	960	959	960	959	3
340	20240514	125900	93912697	960	960	960	960	0
341	20240514	125800	93912697	960	960	960	960	0
342	20240514	125700	93912697	960	960	960	960	500
343	20240514	125600	93432697	960	960	960	960	0
344	20240514	125500	93432697	960	960	960	960	0
345	20240514	125400	93432697	960	956	960	956	124
346	20240514	125300	93313661	959	959	959	959	500
347	20240514	125200	92834161	959	959	959	959	0
348	20240514	125100	92834161	959	959	959	959	520
349	20240514	125000	92335481	959	959	959	959	0
350	20240514	124900	92335481	959	959	959	959	1
351	20240514	124800	92334522	955	955	955	955	0
352	20240514	124700	92334522	955	958	958	955	90
353	20240514	124600	92248332	959	959	959	959	500
354	20240514	124500	91768832	953	953	953	953	0
355	20240514	124400	91768832	953	957	957	953	1925
356	20240514	124300	89932251	958	958	958	958	0
357	20240514	124200	89932251	958	958	958	958	0
358	20240514	124100	89932251	958	958	958	958	0
359	20240514	124000	89932251	958	958	958	958	10
360	20240514	123900	89922671	959	959	959	959	0
361	20240514	123800	89922671	959	959	959	959	0
362	20240514	123700	89922671	959	959	959	959	0
363	20240514	123600	89922671	959	959	959	959	0
364	20240514	123500	89922671	959	959	959	959	0
365	20240514	123400	89922671	959	959	959	959	0
366	20240514	123300	89922671	959	959	959	959	0
367	20240514	123200	89922671	959	959	959	959	0
368	20240514	123100	89922671	959	959	959	959	0
369	20240514	123000	89922671	959	959	959	959	0
370	20240514	122900	89922671	959	958	959	958	34
371	20240514	122800	89890075	958	958	958	958	0
372	20240514	122700	89890075	958	958	958	958	0
373	20240514	122600	89890075	958	958	958	958	10
374	20240514	122500	89880495	955	955	955	955	0
375	20240514	122400	89880495	955	955	955	955	0
376	20240514	122300	89880495	955	955	955	955	0
377	20240514	122200	89880495	955	955	955	955	93
378	20240514	122100	89791680	955	955	955	955	1854
379	20240514	122000	88021110	955	955	955	955	0
380	20240514	121900	88021110	955	955	955	955	0
381	20240514	121800	88021110	955	955	955	955	960
382	20240514	121700	87104310	955	955	955	955	0
383	20240514	121600	87104310	955	955	955	955	40
384	20240514	121500	87066110	955	955	955	955	0
385	20240514	121400	87066110	955	955	955	955	5
386	20240514	121300	87061335	955	957	957	955	1500
387	20240514	121200	85628544	960	960	960	960	0
388	20240514	121100	85628544	960	960	960	960	0
389	20240514	121000	85628544	960	960	960	960	1
390	20240514	120900	85627584	957	957	957	957	0
391	20240514	120800	85627584	957	957	957	957	0
392	20240514	120700	85627584	957	957	957	957	0
393	20240514	120600	85627584	957	957	957	957	1300
394	20240514	120500	84383484	957	957	957	957	0
395	20240514	120400	84383484	957	957	957	957	0
396	20240514	120300	84383484	957	957	957	957	0
397	20240514	120200	84383484	957	958	958	957	1000
398	20240514	120100	83426268	958	958	958	958	0
399	20240514	120000	83426268	958	958	958	958	1
400	20240514	115900	83425310	960	960	960	960	0
401	20240514	115800	83425310	960	960	960	960	0
402	20240514	115700	83425310	960	960	960	960	0
403	20240514	115600	83425310	960	960	960	960	0
404	20240514	115500	83425310	960	960	960	960	15
405	20240514	115400	83410910	960	960	960	960	0
406	20240514	115300	83410910	960	959	960	959	51
407	20240514	115200	83362000	960	960	960	960	0
408	20240514	115100	83362000	960	960	960	960	0
409	20240514	115000	83362000	960	960	960	960	670
410	20240514	114900	82718800	960	960	960	960	0
411	20240514	114800	82718800	960	960	960	960	0
412	20240514	114700	82718800	960	960	960	960	0
413	20240514	114600	82718800	960	960	960	960	3037
414	20240514	114500	79803280	960	960	960	960	3200
415	20240514	114400	76731280	960	960	960	960	0
416	20240514	114300	76731280	960	960	960	960	0
417	20240514	114200	76731280	960	960	960	960	0
418	20240514	114100	76731280	960	960	960	960	0
419	20240514	114000	76731280	960	960	960	960	0
420	20240514	113900	76731280	960	960	960	960	0
421	20240514	113800	76731280	960	958	960	958	6925
422	20240514	113700	70083541	957	957	957	957	199
423	20240514	113600	69893098	957	957	957	957	0
424	20240514	113500	69893098	957	957	957	957	0
425	20240514	113400	69893098	957	957	957	957	0
426	20240514	113300	69893098	957	957	957	957	2
427	20240514	113200	69891184	957	957	957	957	0
428	20240514	113100	69891184	957	957	957	957	0
429	20240514	113000	69891184	957	957	957	957	0
430	20240514	112900	69891184	957	957	957	957	0
431	20240514	112800	69891184	957	957	957	957	0
432	20240514	112700	69891184	957	957	957	957	0
433	20240514	112600	69891184	957	957	957	957	0
434	20240514	112500	69891184	957	956	957	956	7100
435	20240514	112400	63098644	956	956	956	956	0
436	20240514	112300	63098644	956	956	956	956	0
437	20240514	112200	63098644	956	956	956	956	0
438	20240514	112100	63098644	956	956	956	956	0
439	20240514	112000	63098644	956	956	956	956	0
440	20240514	111900	63098644	956	956	956	956	0
441	20240514	111800	63098644	956	956	956	956	99
442	20240514	111700	63004000	954	954	954	954	0
443	20240514	111600	63004000	954	954	954	954	0
444	20240514	111500	63004000	954	954	954	954	0
445	20240514	111400	63004000	954	954	954	954	1
446	20240514	111300	63003046	956	956	956	956	0
447	20240514	111200	63003046	956	956	956	956	0
448	20240514	111100	63003046	956	956	956	956	0
449	20240514	111000	63003046	956	954	956	954	5525
450	20240514	110900	57728278	954	954	954	954	0
451	20240514	110800	57728278	954	954	954	954	0
452	20240514	110700	57728278	954	954	954	954	0
453	20240514	110600	57728278	954	954	954	954	1500
454	20240514	110500	56297278	954	954	954	954	0
455	20240514	110400	56297278	954	954	954	954	0
456	20240514	110300	56297278	954	954	954	954	0
457	20240514	110200	56297278	954	954	954	953	2008
458	20240514	110100	54383646	954	954	954	954	0
459	20240514	110000	54383646	954	954	954	954	10
460	20240514	105900	54374106	954	954	954	954	40
461	20240514	105800	54335946	954	954	954	954	0
462	20240514	105700	54335946	954	953	954	953	30
463	20240514	105600	54307346	953	954	954	953	1112
464	20240514	105500	53246591	955	955	955	955	0
465	20240514	105400	53246591	955	955	955	955	0
466	20240514	105300	53246591	955	955	955	955	0
467	20240514	105200	53246591	955	955	955	955	0
468	20240514	105100	53246591	955	955	955	955	1000
469	20240514	105000	52291591	955	955	955	955	0
470	20240514	104900	52291591	955	955	955	955	0
471	20240514	104800	52291591	955	955	955	955	1
472	20240514	104700	52290636	955	955	955	955	100
473	20240514	104600	52195136	955	955	955	955	5
474	20240514	104500	52190361	955	955	955	955	2
475	20240514	104400	52188451	955	955	955	955	95
476	20240514	104300	52097726	956	956	956	956	0
477	20240514	104200	52097726	956	956	956	956	0
478	20240514	104100	52097726	956	956	956	956	0
479	20240514	104000	52097726	956	956	956	956	0
480	20240514	103900	52097726	956	956	956	956	1500
481	20240514	103800	50663726	954	954	954	954	0
482	20240514	103700	50663726	954	954	954	954	510
483	20240514	103600	50177186	954	954	954	954	500
484	20240514	103500	49700186	956	956	956	956	0
485	20240514	103400	49700186	956	956	956	956	0
486	20240514	103300	49700186	956	956	956	956	0
487	20240514	103200	49700186	956	956	956	956	10
488	20240514	103100	49690626	956	956	956	956	2
489	20240514	103000	49688714	954	954	954	954	0
490	20240514	102900	49688714	954	954	954	954	0
491	20240514	102800	49688714	954	954	954	954	0
492	20240514	102700	49688714	954	954	954	954	0
493	20240514	102600	49688714	954	954	954	954	32
494	20240514	102500	49658186	956	956	956	956	0
495	20240514	102400	49658186	956	956	956	956	0
496	20240514	102300	49658186	956	956	956	956	0
497	20240514	102200	49658186	956	956	956	956	0
498	20240514	102100	49658186	956	956	956	956	0
499	20240514	102000	49658186	956	956	956	956	100
500	20240514	101900	49562586	956	956	956	956	0
501	20240514	101800	49562586	956	956	956	956	5
502	20240514	101700	49557806	956	956	956	956	1580
503	20240514	101600	48047326	956	956	956	956	0
504	20240514	101500	48047326	956	956	956	956	1
505	20240514	101400	48046370	953	953	953	953	286
506	20240514	101300	47773812	953	953	953	953	0
507	20240514	101200	47773812	953	953	953	953	1553
508	20240514	101100	46293803	953	953	953	953	0
509	20240514	101000	46293803	953	953	953	953	1130
510	20240514	100900	45216913	953	953	953	953	1100
511	20240514	100800	44168613	953	953	953	953	522
512	20240514	100700	43671147	953	953	953	953	0
513	20240514	100600	43671147	953	953	953	953	3080
514	20240514	100500	40735907	953	955	955	953	3620
515	20240514	100400	37284113	955	955	955	955	738
516	20240514	100300	36579323	955	955	955	955	262
517	20240514	100200	36329113	955	955	955	955	0
518	20240514	100100	36329113	955	955	955	955	0
519	20240514	100000	36329113	955	955	955	955	501
520	20240514	095900	35850658	956	956	956	956	0
521	20240514	095800	35850658	956	956	956	956	9010
522	20240514	095700	27237098	956	956	956	956	10
523	20240514	095600	27227538	955	955	955	955	0
524	20240514	095500	27227538	955	955	955	955	0
525	20240514	095400	27227538	955	955	955	955	1168
526	20240514	095300	26112098	955	955	955	955	0
527	20240514	095200	26112098	955	955	955	955	53
528	20240514	095100	26061483	955	955	955	955	7545
529	20240514	095000	18856008	955	955	955	955	1014
530	20240514	094900	17887638	955	955	955	955	102
531	20240514	094800	17790228	955	955	955	955	0
532	20240514	094700	17790228	955	955	955	955	65
533	20240514	094600	17728153	955	955	955	954	1008
534	20240514	094500	16766513	954	954	954	954	0
535	20240514	094400	16766513	954	954	954	954	1143
536	20240514	094300	15676091	955	955	955	955	0
537	20240514	094200	15676091	955	955	955	955	0
538	20240514	094100	15676091	955	955	955	955	0
539	20240514	094000	15676091	955	955	955	955	1
540	20240514	093900	15675136	955	955	955	955	108
541	20240514	093800	15571996	955	955	955	955	71
542	20240514	093700	15504191	955	955	955	954	15
543	20240514	093600	15489867	955	955	955	955	12
544	20240514	093500	15478407	955	955	955	955	103
545	20240514	093400	15380042	955	955	955	955	0
546	20240514	093300	15380042	955	955	955	955	12
547	20240514	093200	15368582	955	955	955	955	0
548	20240514	093100	15368582	955	955	955	955	0
549	20240514	093000	15368582	955	955	955	955	1000
550	20240514	092900	14413582	955	955	955	955	0
551	20240514	092800	14413582	955	955	955	955	0
552	20240514	092700	14413582	955	955	955	955	0
553	20240514	092600	14413582	955	955	955	955	801
554	20240514	092500	13648627	954	954	954	954	0
555	20240514	092400	13648627	954	954	954	954	0
556	20240514	092300	13648627	954	954	954	954	0
557	20240514	092200	13648627	954	954	954	954	9
558	20240514	092100	13640041	954	954	954	954	1
559	20240514	092000	13639087	954	955	955	954	2
560	20240514	091900	13637178	955	955	955	953	2202
561	20240514	091800	11537048	954	954	954	954	393
562	20240514	091700	11162126	955	955	955	955	0
563	20240514	091600	11162126	955	955	955	955	0
564	20240514	091500	11162126	955	955	955	955	1
565	20240514	091400	11161171	955	955	955	955	897
566	20240514	091300	10304536	955	955	955	955	1551
567	20240514	091200	8823331	955	955	955	955	324
568	20240514	091100	8513911	954	954	954	954	2226
569	20240514	091000	6390307	954	953	954	953	1202
570	20240514	090900	5243601	954	954	954	954	0
571	20240514	090800	5243601	954	955	955	954	707
572	20240514	090700	4569120	955	955	955	955	33
573	20240514	090600	4537605	955	955	955	955	3
574	20240514	090500	4534740	954	954	955	954	1813
575	20240514	090400	2805078	955	954	955	954	294
576	20240514	090300	2524309	955	955	955	955	484
577	20240514	090200	2062089	955	955	955	955	3
578	20240514	090100	2059224	956	956	956	956	1561
579	20240514	090000	566908	956	956	956	956	593