KissMeData/002460/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	183700	51742580	9690	9690	9690	9690	782
3	20240521	183600	51742580	9690	9690	9690	9690	0
4	20240521	183500	51742580	9690	9690	9690	9690	0
5	20240521	183400	51742580	9690	9690	9690	9690	0
6	20240521	183300	51742580	9690	9690	9690	9690	0
7	20240521	183200	51742580	9690	9690	9690	9690	0
8	20240521	183100	51742580	9690	9690	9690	9690	0
9	20240521	183000	51742580	9690	9690	9690	9690	0
10	20240521	182900	51742580	9690	9690	9690	9690	0
11	20240521	182800	51742580	9690	9690	9690	9690	0
12	20240521	182700	51742580	9690	9690	9690	9690	0
13	20240521	182600	51742580	9690	9690	9690	9690	0
14	20240521	182500	51742580	9690	9690	9690	9690	0
15	20240521	182400	51742580	9690	9690	9690	9690	0
16	20240521	182300	51742580	9690	9690	9690	9690	0
17	20240521	182200	51742580	9690	9690	9690	9690	0
18	20240521	182100	51742580	9690	9690	9690	9690	0
19	20240521	182000	51742580	9690	9690	9690	9690	0
20	20240521	181900	51742580	9690	9690	9690	9690	0
21	20240521	181800	51742580	9690	9690	9690	9690	0
22	20240521	181700	51742580	9690	9690	9690	9690	0
23	20240521	181600	51742580	9690	9690	9690	9690	0
24	20240521	181500	51742580	9690	9690	9690	9690	0
25	20240521	181400	51742580	9690	9690	9690	9690	0
26	20240521	181300	51742580	9690	9690	9690	9690	0
27	20240521	181200	51742580	9690	9690	9690	9690	0
28	20240521	181100	51742580	9690	9690	9690	9690	0
29	20240521	181000	51742580	9690	9690	9690	9690	0
30	20240521	180900	51742580	9690	9690	9690	9690	0
31	20240521	180800	51742580	9690	9690	9690	9690	0
32	20240521	180700	51742580	9690	9690	9690	9690	782
33	20240521	180600	51742580	9690	9690	9690	9690	0
34	20240521	180500	51742580	9690	9690	9690	9690	0
35	20240521	180400	51742580	9690	9690	9690	9690	0
36	20240521	180300	51742580	9690	9690	9690	9690	0
37	20240521	180200	51742580	9690	9690	9690	9690	0
38	20240521	180100	51742580	9690	9690	9690	9690	0
39	20240521	180000	51742580	9690	9690	9690	9690	0
40	20240521	175900	51742580	9690	9690	9690	9690	0
41	20240521	175800	51742580	9690	9690	9690	9690	0
42	20240521	175700	51742580	9690	9690	9690	9690	0
43	20240521	175600	51742580	9690	9690	9690	9690	0
44	20240521	175500	51742580	9690	9690	9690	9690	0
45	20240521	175400	51742580	9690	9690	9690	9690	0
46	20240521	175300	51742580	9690	9690	9690	9690	0
47	20240521	175200	51742580	9690	9690	9690	9690	0
48	20240521	175100	51742580	9690	9690	9690	9690	0
49	20240521	175000	51742580	9690	9690	9690	9690	0
50	20240521	174900	51742580	9690	9690	9690	9690	0
51	20240521	174800	51742580	9690	9690	9690	9690	0
52	20240521	174700	51742580	9690	9690	9690	9690	0
53	20240521	174600	51742580	9690	9690	9690	9690	0
54	20240521	174500	51742580	9690	9690	9690	9690	0
55	20240521	174400	51742580	9690	9690	9690	9690	0
56	20240521	174300	51742580	9690	9690	9690	9690	0
57	20240521	174200	51742580	9690	9690	9690	9690	0
58	20240521	174100	51742580	9690	9690	9690	9690	0
59	20240521	174000	51742580	9690	9690	9690	9690	0
60	20240521	173900	51742580	9690	9690	9690	9690	0
61	20240521	173800	51742580	9690	9690	9690	9690	0
62	20240521	173700	51742580	9690	9690	9690	9690	782
63	20240521	173600	51742580	9690	9690	9690	9690	0
64	20240521	173500	51742580	9690	9690	9690	9690	0
65	20240521	173400	51742580	9690	9690	9690	9690	0
66	20240521	173300	51742580	9690	9690	9690	9690	0
67	20240521	173200	51742580	9690	9690	9690	9690	0
68	20240521	173100	51742580	9690	9690	9690	9690	0
69	20240521	173000	51742580	9690	9690	9690	9690	0
70	20240521	172900	51742580	9690	9690	9690	9690	0
71	20240521	172800	51742580	9690	9690	9690	9690	0
72	20240521	172700	51742580	9690	9690	9690	9690	0
73	20240521	172600	51742580	9690	9690	9690	9690	0
74	20240521	172500	51742580	9690	9690	9690	9690	0
75	20240521	172400	51742580	9690	9690	9690	9690	0
76	20240521	172300	51742580	9690	9690	9690	9690	0
77	20240521	172200	51742580	9690	9690	9690	9690	0
78	20240521	172100	51742580	9690	9690	9690	9690	0
79	20240521	172000	51742580	9690	9690	9690	9690	0
80	20240521	171900	51742580	9690	9690	9690	9690	0
81	20240521	171800	51742580	9690	9690	9690	9690	0
82	20240521	171700	51742580	9690	9690	9690	9690	0
83	20240521	171600	51742580	9690	9690	9690	9690	0
84	20240521	171500	51742580	9690	9690	9690	9690	0
85	20240521	171400	51742580	9690	9690	9690	9690	0
86	20240521	171300	51742580	9690	9690	9690	9690	0
87	20240521	171200	51742580	9690	9690	9690	9690	0
88	20240521	171100	51742580	9690	9690	9690	9690	0
89	20240521	171000	51742580	9690	9690	9690	9690	0
90	20240521	170900	51742580	9690	9690	9690	9690	0
91	20240521	170800	51742580	9690	9690	9690	9690	0
92	20240521	170700	51742580	9690	9690	9690	9690	782
93	20240521	170600	51742580	9690	9690	9690	9690	0
94	20240521	170500	51742580	9690	9690	9690	9690	0
95	20240521	170400	51742580	9690	9690	9690	9690	0
96	20240521	170300	51742580	9690	9690	9690	9690	0
97	20240521	170200	51742580	9690	9690	9690	9690	0
98	20240521	170100	51742580	9690	9690	9690	9690	0
99	20240521	170000	51742580	9690	9690	9690	9690	0
100	20240521	165900	51742580	9690	9690	9690	9690	0
101	20240521	165800	51742580	9690	9690	9690	9690	0
102	20240521	165700	51742580	9690	9690	9690	9690	0
103	20240521	165600	51742580	9690	9690	9690	9690	0
104	20240521	165500	51742580	9690	9690	9690	9690	0
105	20240521	165400	51742580	9690	9690	9690	9690	0
106	20240521	165300	51742580	9690	9690	9690	9690	0
107	20240521	165200	51742580	9690	9690	9690	9690	0
108	20240521	165100	51742580	9690	9690	9690	9690	0
109	20240521	165000	51742580	9690	9690	9690	9690	0
110	20240521	164900	51742580	9690	9690	9690	9690	0
111	20240521	164800	51742580	9690	9690	9690	9690	0
112	20240521	164700	51742580	9690	9690	9690	9690	0
113	20240521	164600	51742580	9690	9690	9690	9690	0
114	20240521	164500	51742580	9690	9690	9690	9690	0
115	20240521	164400	51742580	9690	9690	9690	9690	0
116	20240521	164300	51742580	9690	9690	9690	9690	0
117	20240521	164200	51742580	9690	9690	9690	9690	0
118	20240521	164100	51742580	9690	9690	9690	9690	0
119	20240521	164000	51742580	9690	9690	9690	9690	0
120	20240521	163900	51742580	9690	9690	9690	9690	0
121	20240521	163800	51742580	9690	9690	9690	9690	0
122	20240521	163700	51742580	9690	9690	9690	9690	782
123	20240521	163600	51742580	9690	9690	9690	9690	0
124	20240521	163500	51742580	9690	9690	9690	9690	0
125	20240521	163400	51742580	9690	9690	9690	9690	0
126	20240521	163300	51742580	9690	9690	9690	9690	0
127	20240521	163200	51742580	9690	9690	9690	9690	0
128	20240521	163100	51742580	9690	9690	9690	9690	0
129	20240521	163000	51742580	9690	9690	9690	9690	0
130	20240521	162900	51742580	9690	9690	9690	9690	0
131	20240521	162800	51742580	9690	9690	9690	9690	0
132	20240521	162700	51742580	9690	9690	9690	9690	0
133	20240521	162600	51742580	9690	9690	9690	9690	0
134	20240521	162500	51742580	9690	9690	9690	9690	0
135	20240521	162400	51742580	9690	9690	9690	9690	0
136	20240521	162300	51742580	9690	9690	9690	9690	0
137	20240521	162200	51742580	9690	9690	9690	9690	0
138	20240521	162100	51742580	9690	9690	9690	9690	0
139	20240521	162000	51742580	9690	9690	9690	9690	0
140	20240521	161900	51742580	9690	9690	9690	9690	0
141	20240521	161800	51742580	9690	9690	9690	9690	0
142	20240521	161700	51742580	9690	9690	9690	9690	0
143	20240521	161600	51742580	9690	9690	9690	9690	0
144	20240521	161500	51742580	9690	9690	9690	9690	0
145	20240521	161400	51742580	9690	9690	9690	9690	0
146	20240521	161300	51742580	9690	9690	9690	9690	0
147	20240521	161200	51742580	9690	9690	9690	9690	0
148	20240521	161100	51742580	9690	9690	9690	9690	0
149	20240521	161000	51742580	9690	9690	9690	9690	0
150	20240521	160900	51742580	9690	9690	9690	9690	0
151	20240521	160800	51742580	9690	9690	9690	9690	0
152	20240521	160700	51742580	9690	9690	9690	9690	782
153	20240521	160600	51742580	9690	9690	9690	9690	0
154	20240521	160500	51742580	9690	9690	9690	9690	0
155	20240521	160400	51742580	9690	9690	9690	9690	0
156	20240521	160300	51742580	9690	9690	9690	9690	0
157	20240521	160200	51742580	9690	9690	9690	9690	0
158	20240521	160100	51742580	9690	9690	9690	9690	0
159	20240521	160000	51742580	9690	9690	9690	9690	0
160	20240521	155900	51742580	9690	9690	9690	9690	0
161	20240521	155800	51742580	9690	9690	9690	9690	0
162	20240521	155700	51742580	9690	9690	9690	9690	0
163	20240521	155600	51742580	9690	9690	9690	9690	0
164	20240521	155500	51742580	9690	9690	9690	9690	0
165	20240521	155400	51742580	9690	9690	9690	9690	0
166	20240521	155300	51742580	9690	9690	9690	9690	0
167	20240521	155200	51742580	9690	9690	9690	9690	0
168	20240521	155100	51742580	9690	9690	9690	9690	0
169	20240521	155000	51742580	9690	9690	9690	9690	0
170	20240521	154900	51742580	9690	9690	9690	9690	0
171	20240521	154800	51742580	9690	9690	9690	9690	0
172	20240521	154700	51742580	9690	9690	9690	9690	0
173	20240521	154600	51742580	9690	9690	9690	9690	0
174	20240521	154500	51742580	9690	9690	9690	9690	0
175	20240521	154400	51742580	9690	9690	9690	9690	0
176	20240521	154300	51742580	9690	9690	9690	9690	0
177	20240521	154200	51742580	9690	9690	9690	9690	0
178	20240521	154100	51742580	9690	9690	9690	9690	0
179	20240521	154000	51742580	9690	9690	9690	9690	0
180	20240521	153900	51742580	9690	9690	9690	9690	0
181	20240521	153800	51742580	9690	9690	9690	9690	0
182	20240521	153700	51742580	9690	9690	9690	9690	782
183	20240521	153600	51742580	9690	9690	9690	9690	0
184	20240521	153500	51742580	9690	9690	9690	9690	0
185	20240521	153400	51742580	9690	9690	9690	9690	0
186	20240521	153300	51742580	9690	9690	9690	9690	0
187	20240521	153200	51742580	9690	9690	9690	9690	0
188	20240521	153100	51742580	9690	9690	9690	9690	0
189	20240521	153000	51742580	9690	9690	9690	9690	782
190	20240521	152900	44165000	9690	9690	9690	9690	0
191	20240521	152800	44165000	9690	9690	9690	9690	0
192	20240521	152700	44165000	9690	9690	9690	9690	0
193	20240521	152600	44165000	9690	9690	9690	9690	0
194	20240521	152500	44165000	9690	9690	9690	9690	0
195	20240521	152400	44165000	9690	9690	9690	9690	0
196	20240521	152300	44165000	9690	9690	9690	9690	0
197	20240521	152200	44165000	9690	9690	9690	9690	0
198	20240521	152100	44165000	9690	9690	9690	9690	0
199	20240521	152000	44165000	9690	9690	9690	9690	0
200	20240521	151900	44165000	9690	9690	9690	9690	0
201	20240521	151800	44165000	9690	9690	9690	9690	38
202	20240521	151700	43796780	9690	9690	9690	9680	158
203	20240521	151600	42265810	9690	9690	9690	9690	26
204	20240521	151500	42013870	9690	9690	9690	9690	57
205	20240521	151400	41461540	9690	9690	9690	9690	21
206	20240521	151300	41258050	9690	9690	9690	9690	111
207	20240521	151200	40182460	9690	9700	9700	9690	170
208	20240521	151100	38533930	9700	9700	9700	9700	21
209	20240521	151000	38330230	9700	9700	9700	9700	21
210	20240521	150900	38126530	9700	9700	9700	9700	0
211	20240521	150800	38126530	9700	9700	9700	9700	0
212	20240521	150700	38126530	9700	9700	9700	9700	50
213	20240521	150600	37641530	9700	9700	9700	9700	0
214	20240521	150500	37641530	9700	9700	9700	9700	0
215	20240521	150400	37641530	9700	9700	9700	9700	116
216	20240521	150300	36516330	9730	9730	9730	9730	59
217	20240521	150200	35942260	9730	9710	9730	9710	241
218	20240521	150100	33598510	9700	9700	9700	9700	50
219	20240521	150000	33113510	9700	9700	9700	9700	250
220	20240521	145900	30688510	9730	9730	9730	9730	0
221	20240521	145800	30688510	9730	9720	9730	9700	302
222	20240521	145700	27757370	9720	9720	9720	9720	0
223	20240521	145600	27757370	9720	9720	9720	9720	0
224	20240521	145500	27757370	9720	9720	9720	9720	0
225	20240521	145400	27757370	9720	9720	9720	9720	0
226	20240521	145300	27757370	9720	9720	9720	9720	1
227	20240521	145200	27747650	9720	9720	9720	9720	0
228	20240521	145100	27747650	9720	9720	9720	9720	0
229	20240521	145000	27747650	9720	9720	9720	9720	0
230	20240521	144900	27747650	9720	9720	9720	9720	12
231	20240521	144800	27631010	9720	9720	9720	9720	0
232	20240521	144700	27631010	9720	9720	9720	9720	0
233	20240521	144600	27631010	9720	9720	9720	9720	0
234	20240521	144500	27631010	9720	9720	9720	9720	0
235	20240521	144400	27631010	9720	9720	9720	9720	0
236	20240521	144300	27631010	9720	9720	9720	9720	0
237	20240521	144200	27631010	9720	9720	9720	9720	0
238	20240521	144100	27631010	9720	9720	9720	9720	0
239	20240521	144000	27631010	9720	9720	9720	9720	0
240	20240521	143900	27631010	9720	9720	9720	9720	0
241	20240521	143800	27631010	9720	9720	9720	9720	0
242	20240521	143700	27631010	9720	9720	9720	9720	0
243	20240521	143600	27631010	9720	9720	9720	9720	0
244	20240521	143500	27631010	9720	9720	9720	9720	0
245	20240521	143400	27631010	9720	9720	9720	9720	0
246	20240521	143300	27631010	9720	9720	9720	9720	0
247	20240521	143200	27631010	9720	9720	9720	9720	0
248	20240521	143100	27631010	9720	9720	9720	9720	0
249	20240521	143000	27631010	9720	9720	9720	9720	0
250	20240521	142900	27631010	9720	9720	9720	9720	0
251	20240521	142800	27631010	9720	9720	9720	9720	0
252	20240521	142700	27631010	9720	9720	9720	9720	0
253	20240521	142600	27631010	9720	9720	9720	9720	0
254	20240521	142500	27631010	9720	9720	9720	9720	0
255	20240521	142400	27631010	9720	9720	9720	9720	0
256	20240521	142300	27631010	9720	9720	9720	9720	0
257	20240521	142200	27631010	9720	9720	9720	9720	0
258	20240521	142100	27631010	9720	9720	9720	9720	39
259	20240521	142000	27251930	9730	9730	9730	9730	0
260	20240521	141900	27251930	9730	9730	9730	9730	0
261	20240521	141800	27251930	9730	9730	9730	9730	10
262	20240521	141700	27154630	9710	9710	9710	9710	0
263	20240521	141600	27154630	9710	9710	9710	9710	0
264	20240521	141500	27154630	9710	9710	9710	9710	0
265	20240521	141400	27154630	9710	9710	9710	9710	0
266	20240521	141300	27154630	9710	9710	9710	9710	0
267	20240521	141200	27154630	9710	9710	9710	9710	0
268	20240521	141100	27154630	9710	9710	9710	9710	0
269	20240521	141000	27154630	9710	9710	9710	9710	0
270	20240521	140900	27154630	9710	9710	9710	9710	0
271	20240521	140800	27154630	9710	9710	9710	9710	46
272	20240521	140700	26707970	9720	9720	9720	9720	3
273	20240521	140600	26678810	9720	9720	9720	9720	0
274	20240521	140500	26678810	9720	9720	9720	9720	0
275	20240521	140400	26678810	9720	9720	9720	9720	0
276	20240521	140300	26678810	9720	9720	9720	9720	0
277	20240521	140200	26678810	9720	9720	9720	9720	0
278	20240521	140100	26678810	9720	9720	9720	9720	0
279	20240521	140000	26678810	9720	9720	9720	9720	0
280	20240521	135900	26678810	9720	9720	9720	9720	0
281	20240521	135800	26678810	9720	9720	9720	9720	0
282	20240521	135700	26678810	9720	9720	9720	9720	0
283	20240521	135600	26678810	9720	9720	9720	9720	0
284	20240521	135500	26678810	9720	9720	9720	9720	1
285	20240521	135400	26669090	9720	9720	9720	9720	0
286	20240521	135300	26669090	9720	9720	9720	9720	0
287	20240521	135200	26669090	9720	9720	9720	9720	700
288	20240521	135100	19865090	9720	9720	9720	9720	0
289	20240521	135000	19865090	9720	9720	9720	9720	0
290	20240521	134900	19865090	9720	9720	9720	9720	0
291	20240521	134800	19865090	9720	9720	9720	9720	0
292	20240521	134700	19865090	9720	9720	9720	9720	1
293	20240521	134600	19855370	9720	9720	9720	9720	0
294	20240521	134500	19855370	9720	9720	9720	9720	0
295	20240521	134400	19855370	9720	9720	9720	9720	0
296	20240521	134300	19855370	9720	9720	9720	9720	0
297	20240521	134200	19855370	9720	9720	9720	9720	0
298	20240521	134100	19855370	9720	9720	9720	9720	0
299	20240521	134000	19855370	9720	9720	9720	9720	0
300	20240521	133900	19855370	9720	9720	9720	9720	0
301	20240521	133800	19855370	9720	9720	9720	9720	5
302	20240521	133700	19806770	9720	9720	9720	9720	10
303	20240521	133600	19709570	9720	9720	9720	9720	0
304	20240521	133500	19709570	9720	9720	9720	9720	50
305	20240521	133400	19223570	9720	9720	9720	9720	30
306	20240521	133300	18931970	9720	9720	9720	9720	70
307	20240521	133200	18251570	9730	9730	9730	9730	0
308	20240521	133100	18251570	9730	9730	9730	9730	0
309	20240521	133000	18251570	9730	9730	9730	9730	0
310	20240521	132900	18251570	9730	9730	9730	9730	0
311	20240521	132800	18251570	9730	9730	9730	9730	0
312	20240521	132700	18251570	9730	9730	9730	9730	0
313	20240521	132600	18251570	9730	9730	9730	9730	0
314	20240521	132500	18251570	9730	9730	9730	9730	0
315	20240521	132400	18251570	9730	9730	9730	9730	0
316	20240521	132300	18251570	9730	9730	9730	9730	0
317	20240521	132200	18251570	9730	9730	9730	9730	0
318	20240521	132100	18251570	9730	9730	9730	9730	0
319	20240521	132000	18251570	9730	9730	9730	9730	0
320	20240521	131900	18251570	9730	9730	9730	9730	0
321	20240521	131800	18251570	9730	9730	9730	9730	0
322	20240521	131700	18251570	9730	9730	9730	9730	0
323	20240521	131600	18251570	9730	9730	9730	9730	1
324	20240521	131500	18241840	9720	9720	9720	9720	0
325	20240521	131400	18241840	9720	9720	9720	9720	0
326	20240521	131300	18241840	9720	9720	9720	9720	0
327	20240521	131200	18241840	9720	9720	9720	9720	0
328	20240521	131100	18241840	9720	9720	9720	9720	0
329	20240521	131000	18241840	9720	9720	9720	9720	0
330	20240521	130900	18241840	9720	9720	9720	9720	0
331	20240521	130800	18241840	9720	9720	9720	9720	0
332	20240521	130700	18241840	9720	9720	9720	9720	140
333	20240521	130600	16881040	9720	9720	9720	9720	0
334	20240521	130500	16881040	9720	9720	9720	9720	0
335	20240521	130400	16881040	9720	9720	9720	9720	0
336	20240521	130300	16881040	9720	9720	9720	9720	0
337	20240521	130200	16881040	9720	9720	9720	9720	0
338	20240521	130100	16881040	9720	9720	9720	9720	0
339	20240521	130000	16881040	9720	9720	9720	9720	0
340	20240521	125900	16881040	9720	9720	9720	9720	0
341	20240521	125800	16881040	9720	9720	9720	9720	0
342	20240521	125700	16881040	9720	9720	9720	9720	0
343	20240521	125600	16881040	9720	9720	9720	9720	0
344	20240521	125500	16881040	9720	9720	9720	9720	0
345	20240521	125400	16881040	9720	9720	9720	9720	0
346	20240521	125300	16881040	9720	9720	9720	9720	0
347	20240521	125200	16881040	9720	9720	9720	9720	0
348	20240521	125100	16881040	9720	9720	9720	9720	0
349	20240521	125000	16881040	9720	9720	9720	9720	0
350	20240521	124900	16881040	9720	9720	9720	9720	0
351	20240521	124800	16881040	9720	9720	9720	9720	0
352	20240521	124700	16881040	9720	9720	9720	9720	0
353	20240521	124600	16881040	9720	9720	9720	9720	0
354	20240521	124500	16881040	9720	9720	9720	9720	0
355	20240521	124400	16881040	9720	9720	9720	9720	0
356	20240521	124300	16881040	9720	9720	9720	9720	0
357	20240521	124200	16881040	9720	9720	9720	9720	0
358	20240521	124100	16881040	9720	9720	9720	9720	1
359	20240521	124000	16871320	9720	9720	9720	9720	0
360	20240521	123900	16871320	9720	9720	9720	9720	5
361	20240521	123800	16822720	9720	9720	9720	9720	0
362	20240521	123700	16822720	9720	9720	9720	9720	0
363	20240521	123600	16822720	9720	9720	9720	9720	0
364	20240521	123500	16822720	9720	9720	9720	9720	0
365	20240521	123400	16822720	9720	9720	9720	9720	0
366	20240521	123300	16822720	9720	9720	9720	9720	0
367	20240521	123200	16822720	9720	9720	9720	9720	0
368	20240521	123100	16822720	9720	9720	9720	9720	0
369	20240521	123000	16822720	9720	9720	9720	9720	0
370	20240521	122900	16822720	9720	9720	9720	9720	0
371	20240521	122800	16822720	9720	9720	9720	9720	0
372	20240521	122700	16822720	9720	9720	9720	9720	0
373	20240521	122600	16822720	9720	9720	9720	9720	0
374	20240521	122500	16822720	9720	9720	9720	9720	0
375	20240521	122400	16822720	9720	9720	9720	9720	0
376	20240521	122300	16822720	9720	9720	9720	9720	0
377	20240521	122200	16822720	9720	9720	9720	9720	0
378	20240521	122100	16822720	9720	9720	9720	9720	0
379	20240521	122000	16822720	9720	9720	9720	9720	0
380	20240521	121900	16822720	9720	9720	9720	9720	0
381	20240521	121800	16822720	9720	9720	9720	9720	0
382	20240521	121700	16822720	9720	9720	9720	9720	0
383	20240521	121600	16822720	9720	9720	9720	9720	0
384	20240521	121500	16822720	9720	9720	9720	9720	0
385	20240521	121400	16822720	9720	9720	9720	9720	0
386	20240521	121300	16822720	9720	9720	9720	9720	0
387	20240521	121200	16822720	9720	9720	9720	9720	0
388	20240521	121100	16822720	9720	9720	9720	9720	1
389	20240521	121000	16813000	9720	9720	9720	9720	0
390	20240521	120900	16813000	9720	9720	9720	9720	0
391	20240521	120800	16813000	9720	9720	9720	9720	0
392	20240521	120700	16813000	9720	9720	9720	9720	0
393	20240521	120600	16813000	9720	9720	9720	9720	0
394	20240521	120500	16813000	9720	9720	9720	9720	0
395	20240521	120400	16813000	9720	9720	9720	9720	0
396	20240521	120300	16813000	9720	9720	9720	9720	0
397	20240521	120200	16813000	9720	9720	9720	9720	0
398	20240521	120100	16813000	9720	9720	9720	9720	0
399	20240521	120000	16813000	9720	9720	9720	9720	0
400	20240521	115900	16813000	9720	9720	9720	9720	0
401	20240521	115800	16813000	9720	9720	9720	9720	1
402	20240521	115700	16803280	9720	9720	9720	9720	0
403	20240521	115600	16803280	9720	9720	9720	9720	0
404	20240521	115500	16803280	9720	9720	9720	9720	0
405	20240521	115400	16803280	9720	9720	9720	9720	0
406	20240521	115300	16803280	9720	9720	9720	9720	0
407	20240521	115200	16803280	9720	9720	9720	9720	0
408	20240521	115100	16803280	9720	9720	9720	9720	0
409	20240521	115000	16803280	9720	9720	9720	9720	0
410	20240521	114900	16803280	9720	9720	9720	9720	0
411	20240521	114800	16803280	9720	9720	9720	9720	0
412	20240521	114700	16803280	9720	9720	9720	9720	0
413	20240521	114600	16803280	9720	9720	9720	9720	0
414	20240521	114500	16803280	9720	9720	9720	9720	0
415	20240521	114400	16803280	9720	9720	9720	9720	0
416	20240521	114300	16803280	9720	9720	9720	9720	0
417	20240521	114200	16803280	9720	9720	9720	9720	0
418	20240521	114100	16803280	9720	9720	9720	9720	0
419	20240521	114000	16803280	9720	9720	9720	9720	0
420	20240521	113900	16803280	9720	9720	9720	9720	300
421	20240521	113800	13887280	9710	9710	9710	9710	10
422	20240521	113700	13790180	9720	9720	9720	9720	0
423	20240521	113600	13790180	9720	9720	9720	9720	0
424	20240521	113500	13790180	9720	9720	9720	9720	0
425	20240521	113400	13790180	9720	9720	9720	9720	1
426	20240521	113300	13780460	9720	9720	9720	9720	0
427	20240521	113200	13780460	9720	9720	9720	9720	0
428	20240521	113100	13780460	9720	9720	9720	9720	0
429	20240521	113000	13780460	9720	9720	9720	9720	0
430	20240521	112900	13780460	9720	9720	9720	9720	0
431	20240521	112800	13780460	9720	9720	9720	9720	0
432	20240521	112700	13780460	9720	9720	9720	9720	0
433	20240521	112600	13780460	9720	9720	9720	9720	0
434	20240521	112500	13780460	9720	9720	9720	9720	0
435	20240521	112400	13780460	9720	9720	9720	9720	0
436	20240521	112300	13780460	9720	9720	9720	9720	10
437	20240521	112200	13683260	9720	9720	9720	9720	0
438	20240521	112100	13683260	9720	9720	9720	9720	0
439	20240521	112000	13683260	9720	9720	9720	9720	0
440	20240521	111900	13683260	9720	9720	9720	9720	0
441	20240521	111800	13683260	9720	9720	9720	9720	0
442	20240521	111700	13683260	9720	9720	9720	9720	0
443	20240521	111600	13683260	9720	9720	9720	9720	0
444	20240521	111500	13683260	9720	9720	9720	9720	0
445	20240521	111400	13683260	9720	9720	9720	9720	0
446	20240521	111300	13683260	9720	9720	9720	9720	100
447	20240521	111200	12711260	9720	9720	9720	9720	0
448	20240521	111100	12711260	9720	9720	9720	9720	0
449	20240521	111000	12711260	9720	9720	9720	9720	0
450	20240521	110900	12711260	9720	9720	9720	9720	0
451	20240521	110800	12711260	9720	9720	9720	9720	0
452	20240521	110700	12711260	9720	9720	9720	9720	1
453	20240521	110600	12701540	9710	9710	9710	9710	0
454	20240521	110500	12701540	9710	9710	9710	9710	0
455	20240521	110400	12701540	9710	9710	9710	9710	0
456	20240521	110300	12701540	9710	9710	9710	9710	0
457	20240521	110200	12701540	9710	9710	9710	9710	0
458	20240521	110100	12701540	9710	9710	9710	9710	0
459	20240521	110000	12701540	9710	9710	9710	9710	0
460	20240521	105900	12701540	9710	9710	9710	9710	0
461	20240521	105800	12701540	9710	9710	9710	9710	0
462	20240521	105700	12701540	9710	9710	9710	9710	0
463	20240521	105600	12701540	9710	9710	9710	9710	0
464	20240521	105500	12701540	9710	9710	9710	9710	0
465	20240521	105400	12701540	9710	9710	9710	9710	0
466	20240521	105300	12701540	9710	9710	9710	9710	0
467	20240521	105200	12701540	9710	9710	9710	9710	0
468	20240521	105100	12701540	9710	9710	9710	9710	0
469	20240521	105000	12701540	9710	9710	9710	9710	0
470	20240521	104900	12701540	9710	9710	9710	9710	0
471	20240521	104800	12701540	9710	9710	9710	9710	0
472	20240521	104700	12701540	9710	9710	9710	9710	0
473	20240521	104600	12701540	9710	9710	9710	9710	0
474	20240521	104500	12701540	9710	9710	9710	9710	0
475	20240521	104400	12701540	9710	9710	9710	9710	0
476	20240521	104300	12701540	9710	9710	9710	9710	0
477	20240521	104200	12701540	9710	9710	9710	9710	5
478	20240521	104100	12652990	9720	9720	9720	9720	1
479	20240521	104000	12643270	9720	9720	9720	9720	2
480	20240521	103900	12623830	9730	9730	9730	9730	0
481	20240521	103800	12623830	9730	9730	9730	9730	0
482	20240521	103700	12623830	9730	9730	9730	9730	0
483	20240521	103600	12623830	9730	9730	9730	9730	1
484	20240521	103500	12614100	9730	9730	9730	9730	3
485	20240521	103400	12584910	9730	9730	9730	9730	0
486	20240521	103300	12584910	9730	9730	9730	9730	0
487	20240521	103200	12584910	9730	9730	9730	9730	5
488	20240521	103100	12536260	9730	9730	9730	9730	0
489	20240521	103000	12536260	9730	9730	9730	9730	0
490	20240521	102900	12536260	9730	9730	9730	9730	1
491	20240521	102800	12526530	9740	9740	9740	9740	0
492	20240521	102700	12526530	9740	9740	9740	9740	0
493	20240521	102600	12526530	9740	9740	9740	9740	0
494	20240521	102500	12526530	9740	9740	9740	9740	0
495	20240521	102400	12526530	9740	9740	9740	9740	0
496	20240521	102300	12526530	9740	9740	9740	9740	0
497	20240521	102200	12526530	9740	9740	9740	9740	0
498	20240521	102100	12526530	9740	9740	9740	9740	0
499	20240521	102000	12526530	9740	9740	9740	9740	0
500	20240521	101900	12526530	9740	9740	9740	9740	0
501	20240521	101800	12526530	9740	9740	9740	9740	0
502	20240521	101700	12526530	9740	9740	9740	9740	0
503	20240521	101600	12526530	9740	9740	9740	9740	0
504	20240521	101500	12526530	9740	9740	9740	9740	0
505	20240521	101400	12526530	9740	9740	9740	9740	0
506	20240521	101300	12526530	9740	9740	9740	9740	0
507	20240521	101200	12526530	9740	9740	9740	9740	0
508	20240521	101100	12526530	9740	9740	9740	9740	0
509	20240521	101000	12526530	9740	9740	9740	9740	0
510	20240521	100900	12526530	9740	9740	9740	9740	0
511	20240521	100800	12526530	9740	9740	9740	9740	0
512	20240521	100700	12526530	9740	9740	9740	9740	0
513	20240521	100600	12526530	9740	9740	9740	9740	0
514	20240521	100500	12526530	9740	9740	9740	9740	0
515	20240521	100400	12526530	9740	9740	9740	9740	0
516	20240521	100300	12526530	9740	9740	9740	9740	0
517	20240521	100200	12526530	9740	9740	9740	9740	0
518	20240521	100100	12526530	9740	9740	9740	9740	0
519	20240521	100000	12526530	9740	9740	9740	9740	0
520	20240521	095900	12526530	9740	9740	9740	9740	0
521	20240521	095800	12526530	9740	9740	9740	9740	0
522	20240521	095700	12526530	9740	9740	9740	9740	0
523	20240521	095600	12526530	9740	9740	9740	9740	0
524	20240521	095500	12526530	9740	9740	9740	9740	0
525	20240521	095400	12526530	9740	9740	9740	9740	0
526	20240521	095300	12526530	9740	9740	9740	9740	0
527	20240521	095200	12526530	9740	9730	9740	9730	6
528	20240521	095100	12468140	9730	9730	9730	9730	30
529	20240521	095000	12176240	9720	9720	9720	9720	65
530	20240521	094900	11544440	9720	9720	9720	9720	0
531	20240521	094800	11544440	9720	9720	9720	9720	0
532	20240521	094700	11544440	9720	9720	9720	9720	0
533	20240521	094600	11544440	9720	9720	9720	9720	0
534	20240521	094500	11544440	9720	9720	9720	9720	0
535	20240521	094400	11544440	9720	9720	9720	9720	0
536	20240521	094300	11544440	9720	9720	9720	9720	0
537	20240521	094200	11544440	9720	9720	9720	9720	0
538	20240521	094100	11544440	9720	9720	9720	9720	0
539	20240521	094000	11544440	9720	9720	9720	9720	0
540	20240521	093900	11544440	9720	9720	9720	9720	0
541	20240521	093800	11544440	9720	9720	9720	9720	0
542	20240521	093700	11544440	9720	9720	9720	9720	0
543	20240521	093600	11544440	9720	9720	9720	9720	2
544	20240521	093500	11525000	9700	9700	9700	9700	0
545	20240521	093400	11525000	9700	9700	9700	9700	0
546	20240521	093300	11525000	9700	9700	9700	9700	0
547	20240521	093200	11525000	9700	9710	9710	9700	10
548	20240521	093100	11427990	9730	9730	9730	9730	0
549	20240521	093000	11427990	9730	9730	9730	9730	10
550	20240521	092900	11330690	9720	9720	9720	9720	0
551	20240521	092800	11330690	9720	9720	9720	9720	18
552	20240521	092700	11155730	9720	9720	9720	9720	0
553	20240521	092600	11155730	9720	9720	9730	9720	71
554	20240521	092500	10465600	9750	9750	9750	9750	0
555	20240521	092400	10465600	9750	9750	9750	9750	0
556	20240521	092300	10465600	9750	9750	9750	9750	0
557	20240521	092200	10465600	9750	9750	9750	9750	0
558	20240521	092100	10465600	9750	9750	9750	9750	0
559	20240521	092000	10465600	9750	9730	9750	9730	4
560	20240521	091900	10426640	9750	9750	9750	9750	0
561	20240521	091800	10426640	9750	9750	9750	9750	0
562	20240521	091700	10426640	9750	9750	9750	9750	3
563	20240521	091600	10397390	9640	9640	9640	9640	0
564	20240521	091500	10397390	9640	9640	9640	9640	0
565	20240521	091400	10397390	9640	9640	9640	9640	0
566	20240521	091300	10397390	9640	9700	9700	9640	895
567	20240521	091200	1752890	9700	9700	9700	9700	32
568	20240521	091100	1442490	9720	9750	9750	9720	18
569	20240521	091000	1267500	9750	9750	9750	9750	0
570	20240521	090900	1267500	9750	9750	9750	9750	0
571	20240521	090800	1267500	9750	9750	9750	9750	0
572	20240521	090700	1267500	9750	9750	9750	9750	0
573	20240521	090600	1267500	9750	9750	9750	9750	0
574	20240521	090500	1267500	9750	9750	9750	9750	100
575	20240521	090400	292500	9750	9750	9750	9750	0
576	20240521	090300	292500	9750	9750	9750	9750	0
577	20240521	090200	292500	9750	9750	9750	9750	0
578	20240521	090100	292500	9750	9750	9750	9750	0
579	20240521	090000	292500	9750	9750	9750	9750	30