KissMeData/002460/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	183700	48584550	9650	9650	9650	9650	515
3	20240523	183600	48584550	9650	9650	9650	9650	0
4	20240523	183500	48584550	9650	9650	9650	9650	0
5	20240523	183400	48584550	9650	9650	9650	9650	0
6	20240523	183300	48584550	9650	9650	9650	9650	0
7	20240523	183200	48584550	9650	9650	9650	9650	0
8	20240523	183100	48584550	9650	9650	9650	9650	0
9	20240523	183000	48584550	9650	9650	9650	9650	0
10	20240523	182900	48584550	9650	9650	9650	9650	0
11	20240523	182800	48584550	9650	9650	9650	9650	0
12	20240523	182700	48584550	9650	9650	9650	9650	0
13	20240523	182600	48584550	9650	9650	9650	9650	0
14	20240523	182500	48584550	9650	9650	9650	9650	0
15	20240523	182400	48584550	9650	9650	9650	9650	0
16	20240523	182300	48584550	9650	9650	9650	9650	0
17	20240523	182200	48584550	9650	9650	9650	9650	0
18	20240523	182100	48584550	9650	9650	9650	9650	0
19	20240523	182000	48584550	9650	9650	9650	9650	0
20	20240523	181900	48584550	9650	9650	9650	9650	0
21	20240523	181800	48584550	9650	9650	9650	9650	0
22	20240523	181700	48584550	9650	9650	9650	9650	0
23	20240523	181600	48584550	9650	9650	9650	9650	0
24	20240523	181500	48584550	9650	9650	9650	9650	0
25	20240523	181400	48584550	9650	9650	9650	9650	0
26	20240523	181300	48584550	9650	9650	9650	9650	0
27	20240523	181200	48584550	9650	9650	9650	9650	0
28	20240523	181100	48584550	9650	9650	9650	9650	0
29	20240523	181000	48584550	9650	9650	9650	9650	0
30	20240523	180900	48584550	9650	9650	9650	9650	0
31	20240523	180800	48584550	9650	9650	9650	9650	0
32	20240523	180700	48584550	9650	9650	9650	9650	515
33	20240523	180600	48584550	9650	9650	9650	9650	0
34	20240523	180500	48584550	9650	9650	9650	9650	0
35	20240523	180400	48584550	9650	9650	9650	9650	0
36	20240523	180300	48584550	9650	9650	9650	9650	0
37	20240523	180200	48584550	9650	9650	9650	9650	0
38	20240523	180100	48584550	9650	9650	9650	9650	0
39	20240523	180000	48584550	9650	9650	9650	9650	0
40	20240523	175900	48584550	9650	9650	9650	9650	0
41	20240523	175800	48584550	9650	9650	9650	9650	0
42	20240523	175700	48584550	9650	9650	9650	9650	0
43	20240523	175600	48584550	9650	9650	9650	9650	0
44	20240523	175500	48584550	9650	9650	9650	9650	0
45	20240523	175400	48584550	9650	9650	9650	9650	0
46	20240523	175300	48584550	9650	9650	9650	9650	0
47	20240523	175200	48584550	9650	9650	9650	9650	0
48	20240523	175100	48584550	9650	9650	9650	9650	0
49	20240523	175000	48584550	9650	9650	9650	9650	0
50	20240523	174900	48584550	9650	9650	9650	9650	0
51	20240523	174800	48584550	9650	9650	9650	9650	0
52	20240523	174700	48584550	9650	9650	9650	9650	0
53	20240523	174600	48584550	9650	9650	9650	9650	0
54	20240523	174500	48584550	9650	9650	9650	9650	0
55	20240523	174400	48584550	9650	9650	9650	9650	0
56	20240523	174300	48584550	9650	9650	9650	9650	0
57	20240523	174200	48584550	9650	9650	9650	9650	0
58	20240523	174100	48584550	9650	9650	9650	9650	0
59	20240523	174000	48584550	9650	9650	9650	9650	0
60	20240523	173900	48584550	9650	9650	9650	9650	0
61	20240523	173800	48584550	9650	9650	9650	9650	0
62	20240523	173700	48584550	9650	9650	9650	9650	515
63	20240523	173600	48584550	9650	9650	9650	9650	0
64	20240523	173500	48584550	9650	9650	9650	9650	0
65	20240523	173400	48584550	9650	9650	9650	9650	0
66	20240523	173300	48584550	9650	9650	9650	9650	0
67	20240523	173200	48584550	9650	9650	9650	9650	0
68	20240523	173100	48584550	9650	9650	9650	9650	0
69	20240523	173000	48584550	9650	9650	9650	9650	0
70	20240523	172900	48584550	9650	9650	9650	9650	0
71	20240523	172800	48584550	9650	9650	9650	9650	0
72	20240523	172700	48584550	9650	9650	9650	9650	0
73	20240523	172600	48584550	9650	9650	9650	9650	0
74	20240523	172500	48584550	9650	9650	9650	9650	0
75	20240523	172400	48584550	9650	9650	9650	9650	0
76	20240523	172300	48584550	9650	9650	9650	9650	0
77	20240523	172200	48584550	9650	9650	9650	9650	0
78	20240523	172100	48584550	9650	9650	9650	9650	0
79	20240523	172000	48584550	9650	9650	9650	9650	0
80	20240523	171900	48584550	9650	9650	9650	9650	0
81	20240523	171800	48584550	9650	9650	9650	9650	0
82	20240523	171700	48584550	9650	9650	9650	9650	0
83	20240523	171600	48584550	9650	9650	9650	9650	0
84	20240523	171500	48584550	9650	9650	9650	9650	0
85	20240523	171400	48584550	9650	9650	9650	9650	0
86	20240523	171300	48584550	9650	9650	9650	9650	0
87	20240523	171200	48584550	9650	9650	9650	9650	0
88	20240523	171100	48584550	9650	9650	9650	9650	0
89	20240523	171000	48584550	9650	9650	9650	9650	0
90	20240523	170900	48584550	9650	9650	9650	9650	0
91	20240523	170800	48584550	9650	9650	9650	9650	0
92	20240523	170700	48584550	9650	9650	9650	9650	515
93	20240523	170600	48584550	9650	9650	9650	9650	0
94	20240523	170500	48584550	9650	9650	9650	9650	0
95	20240523	170400	48584550	9650	9650	9650	9650	0
96	20240523	170300	48584550	9650	9650	9650	9650	0
97	20240523	170200	48584550	9650	9650	9650	9650	0
98	20240523	170100	48584550	9650	9650	9650	9650	0
99	20240523	170000	48584550	9650	9650	9650	9650	0
100	20240523	165900	48584550	9650	9650	9650	9650	0
101	20240523	165800	48584550	9650	9650	9650	9650	0
102	20240523	165700	48584550	9650	9650	9650	9650	0
103	20240523	165600	48584550	9650	9650	9650	9650	0
104	20240523	165500	48584550	9650	9650	9650	9650	0
105	20240523	165400	48584550	9650	9650	9650	9650	0
106	20240523	165300	48584550	9650	9650	9650	9650	0
107	20240523	165200	48584550	9650	9650	9650	9650	0
108	20240523	165100	48584550	9650	9650	9650	9650	0
109	20240523	165000	48584550	9650	9650	9650	9650	0
110	20240523	164900	48584550	9650	9650	9650	9650	0
111	20240523	164800	48584550	9650	9650	9650	9650	0
112	20240523	164700	48584550	9650	9650	9650	9650	0
113	20240523	164600	48584550	9650	9650	9650	9650	0
114	20240523	164500	48584550	9650	9650	9650	9650	0
115	20240523	164400	48584550	9650	9650	9650	9650	0
116	20240523	164300	48584550	9650	9650	9650	9650	0
117	20240523	164200	48584550	9650	9650	9650	9650	0
118	20240523	164100	48584550	9650	9650	9650	9650	0
119	20240523	164000	48584550	9650	9650	9650	9650	0
120	20240523	163900	48584550	9650	9650	9650	9650	0
121	20240523	163800	48584550	9650	9650	9650	9650	0
122	20240523	163700	48584550	9650	9650	9650	9650	515
123	20240523	163600	48584550	9650	9650	9650	9650	0
124	20240523	163500	48584550	9650	9650	9650	9650	0
125	20240523	163400	48584550	9650	9650	9650	9650	0
126	20240523	163300	48584550	9650	9650	9650	9650	0
127	20240523	163200	48584550	9650	9650	9650	9650	0
128	20240523	163100	48584550	9650	9650	9650	9650	0
129	20240523	163000	48584550	9650	9650	9650	9650	0
130	20240523	162900	48584550	9650	9650	9650	9650	0
131	20240523	162800	48584550	9650	9650	9650	9650	0
132	20240523	162700	48584550	9650	9650	9650	9650	0
133	20240523	162600	48584550	9650	9650	9650	9650	0
134	20240523	162500	48584550	9650	9650	9650	9650	0
135	20240523	162400	48584550	9650	9650	9650	9650	0
136	20240523	162300	48584550	9650	9650	9650	9650	0
137	20240523	162200	48584550	9650	9650	9650	9650	0
138	20240523	162100	48584550	9650	9650	9650	9650	0
139	20240523	162000	48584550	9650	9650	9650	9650	0
140	20240523	161900	48584550	9650	9650	9650	9650	0
141	20240523	161800	48584550	9650	9650	9650	9650	0
142	20240523	161700	48584550	9650	9650	9650	9650	0
143	20240523	161600	48584550	9650	9650	9650	9650	0
144	20240523	161500	48584550	9650	9650	9650	9650	0
145	20240523	161400	48584550	9650	9650	9650	9650	0
146	20240523	161300	48584550	9650	9650	9650	9650	0
147	20240523	161200	48584550	9650	9650	9650	9650	0
148	20240523	161100	48584550	9650	9650	9650	9650	0
149	20240523	161000	48584550	9650	9650	9650	9650	0
150	20240523	160900	48584550	9650	9650	9650	9650	0
151	20240523	160800	48584550	9650	9650	9650	9650	0
152	20240523	160700	48584550	9650	9650	9650	9650	515
153	20240523	160600	48584550	9650	9650	9650	9650	0
154	20240523	160500	48584550	9650	9650	9650	9650	0
155	20240523	160400	48584550	9650	9650	9650	9650	0
156	20240523	160300	48584550	9650	9650	9650	9650	0
157	20240523	160200	48584550	9650	9650	9650	9650	0
158	20240523	160100	48584550	9650	9650	9650	9650	0
159	20240523	160000	48584550	9650	9650	9650	9650	0
160	20240523	155900	48584550	9650	9650	9650	9650	0
161	20240523	155800	48584550	9650	9650	9650	9650	0
162	20240523	155700	48584550	9650	9650	9650	9650	0
163	20240523	155600	48584550	9650	9650	9650	9650	0
164	20240523	155500	48584550	9650	9650	9650	9650	0
165	20240523	155400	48584550	9650	9650	9650	9650	0
166	20240523	155300	48584550	9650	9650	9650	9650	0
167	20240523	155200	48584550	9650	9650	9650	9650	0
168	20240523	155100	48584550	9650	9650	9650	9650	0
169	20240523	155000	48584550	9650	9650	9650	9650	0
170	20240523	154900	48584550	9650	9650	9650	9650	0
171	20240523	154800	48584550	9650	9650	9650	9650	0
172	20240523	154700	48584550	9650	9650	9650	9650	0
173	20240523	154600	48584550	9650	9650	9650	9650	0
174	20240523	154500	48584550	9650	9650	9650	9650	0
175	20240523	154400	48584550	9650	9650	9650	9650	0
176	20240523	154300	48584550	9650	9650	9650	9650	0
177	20240523	154200	48584550	9650	9650	9650	9650	0
178	20240523	154100	48584550	9650	9650	9650	9650	0
179	20240523	154000	48584550	9650	9650	9650	9650	0
180	20240523	153900	48584550	9650	9650	9650	9650	0
181	20240523	153800	48584550	9650	9650	9650	9650	0
182	20240523	153700	48584550	9650	9650	9650	9650	515
183	20240523	153600	48584550	9650	9650	9650	9650	0
184	20240523	153500	48584550	9650	9650	9650	9650	0
185	20240523	153400	48584550	9650	9650	9650	9650	0
186	20240523	153300	48584550	9650	9650	9650	9650	0
187	20240523	153200	48584550	9650	9650	9650	9650	0
188	20240523	153100	48584550	9650	9650	9650	9650	0
189	20240523	153000	48584550	9650	9650	9650	9650	515
190	20240523	152900	43614800	9660	9660	9660	9660	0
191	20240523	152800	43614800	9660	9660	9660	9660	0
192	20240523	152700	43614800	9660	9660	9660	9660	0
193	20240523	152600	43614800	9660	9660	9660	9660	0
194	20240523	152500	43614800	9660	9660	9660	9660	0
195	20240523	152400	43614800	9660	9660	9660	9660	0
196	20240523	152300	43614800	9660	9660	9660	9660	0
197	20240523	152200	43614800	9660	9660	9660	9660	0
198	20240523	152100	43614800	9660	9660	9660	9660	0
199	20240523	152000	43614800	9660	9660	9660	9660	0
200	20240523	151900	43614800	9660	9660	9660	9660	0
201	20240523	151800	43614800	9660	9660	9660	9660	0
202	20240523	151700	43614800	9660	9660	9660	9660	0
203	20240523	151600	43614800	9660	9660	9660	9660	0
204	20240523	151500	43614800	9660	9660	9660	9660	0
205	20240523	151400	43614800	9660	9660	9660	9660	0
206	20240523	151300	43614800	9660	9660	9660	9660	0
207	20240523	151200	43614800	9660	9660	9660	9660	0
208	20240523	151100	43614800	9660	9670	9670	9660	59
209	20240523	151000	43044830	9670	9670	9670	9670	0
210	20240523	150900	43044830	9670	9670	9670	9670	1
211	20240523	150800	43035160	9670	9670	9670	9670	1
212	20240523	150700	43025490	9660	9660	9660	9660	0
213	20240523	150600	43025490	9660	9660	9660	9660	0
214	20240523	150500	43025490	9660	9660	9660	9660	0
215	20240523	150400	43025490	9660	9660	9660	9660	0
216	20240523	150300	43025490	9660	9660	9660	9660	0
217	20240523	150200	43025490	9660	9660	9660	9660	0
218	20240523	150100	43025490	9660	9660	9660	9660	0
219	20240523	150000	43025490	9660	9660	9660	9660	0
220	20240523	145900	43025490	9660	9660	9660	9660	100
221	20240523	145800	42059490	9650	9650	9650	9650	0
222	20240523	145700	42059490	9650	9650	9650	9650	0
223	20240523	145600	42059490	9650	9650	9650	9650	0
224	20240523	145500	42059490	9650	9650	9650	9650	0
225	20240523	145400	42059490	9650	9650	9650	9650	0
226	20240523	145300	42059490	9650	9650	9650	9650	0
227	20240523	145200	42059490	9650	9650	9650	9650	0
228	20240523	145100	42059490	9650	9650	9650	9650	0
229	20240523	145000	42059490	9650	9650	9650	9650	0
230	20240523	144900	42059490	9650	9650	9650	9650	0
231	20240523	144800	42059490	9650	9650	9650	9650	0
232	20240523	144700	42059490	9650	9650	9650	9650	4
233	20240523	144600	42020890	9650	9650	9650	9650	84
234	20240523	144500	41210290	9660	9660	9660	9660	0
235	20240523	144400	41210290	9660	9660	9660	9660	0
236	20240523	144300	41210290	9660	9660	9660	9660	0
237	20240523	144200	41210290	9660	9660	9660	9660	0
238	20240523	144100	41210290	9660	9660	9660	9660	0
239	20240523	144000	41210290	9660	9660	9660	9660	0
240	20240523	143900	41210290	9660	9660	9660	9660	314
241	20240523	143800	38177050	9680	9680	9680	9680	0
242	20240523	143700	38177050	9680	9680	9680	9680	1
243	20240523	143600	38167370	9680	9680	9680	9680	0
244	20240523	143500	38167370	9680	9680	9680	9680	0
245	20240523	143400	38167370	9680	9680	9680	9680	5
246	20240523	143300	38118970	9660	9660	9660	9660	0
247	20240523	143200	38118970	9660	9660	9660	9660	0
248	20240523	143100	38118970	9660	9660	9660	9660	0
249	20240523	143000	38118970	9660	9660	9660	9660	0
250	20240523	142900	38118970	9660	9660	9660	9660	0
251	20240523	142800	38118970	9660	9660	9660	9660	0
252	20240523	142700	38118970	9660	9660	9660	9660	16
253	20240523	142600	37964410	9670	9670	9670	9670	0
254	20240523	142500	37964410	9670	9670	9670	9670	1
255	20240523	142400	37954740	9670	9670	9670	9670	0
256	20240523	142300	37954740	9670	9670	9670	9670	0
257	20240523	142200	37954740	9670	9670	9670	9670	0
258	20240523	142100	37954740	9670	9670	9670	9670	1
259	20240523	142000	37945070	9670	9670	9670	9670	1
260	20240523	141900	37935400	9670	9670	9670	9670	97
261	20240523	141800	36997410	9670	9670	9670	9670	0
262	20240523	141700	36997410	9670	9670	9670	9670	0
263	20240523	141600	36997410	9670	9670	9670	9670	0
264	20240523	141500	36997410	9670	9670	9670	9670	0
265	20240523	141400	36997410	9670	9670	9670	9670	27
266	20240523	141300	36736320	9670	9670	9670	9670	0
267	20240523	141200	36736320	9670	9670	9670	9670	0
268	20240523	141100	36736320	9670	9670	9670	9670	0
269	20240523	141000	36736320	9670	9670	9670	9670	90
270	20240523	140900	35866020	9680	9680	9680	9680	0
271	20240523	140800	35866020	9680	9680	9680	9680	0
272	20240523	140700	35866020	9680	9680	9680	9680	0
273	20240523	140600	35866020	9680	9680	9680	9680	0
274	20240523	140500	35866020	9680	9680	9680	9680	0
275	20240523	140400	35866020	9680	9680	9680	9680	0
276	20240523	140300	35866020	9680	9680	9680	9680	0
277	20240523	140200	35866020	9680	9680	9680	9680	0
278	20240523	140100	35866020	9680	9680	9680	9680	0
279	20240523	140000	35866020	9680	9680	9680	9680	0
280	20240523	135900	35866020	9680	9680	9680	9680	0
281	20240523	135800	35866020	9680	9680	9680	9680	0
282	20240523	135700	35866020	9680	9680	9680	9680	1
283	20240523	135600	35856340	9670	9670	9670	9670	0
284	20240523	135500	35856340	9670	9670	9670	9670	0
285	20240523	135400	35856340	9670	9670	9670	9670	0
286	20240523	135300	35856340	9670	9670	9670	9670	0
287	20240523	135200	35856340	9670	9670	9670	9670	0
288	20240523	135100	35856340	9670	9670	9670	9670	0
289	20240523	135000	35856340	9670	9670	9670	9670	0
290	20240523	134900	35856340	9670	9670	9670	9670	0
291	20240523	134800	35856340	9670	9670	9670	9670	0
292	20240523	134700	35856340	9670	9670	9670	9670	0
293	20240523	134600	35856340	9670	9670	9670	9670	0
294	20240523	134500	35856340	9670	9670	9670	9670	0
295	20240523	134400	35856340	9670	9670	9670	9670	0
296	20240523	134300	35856340	9670	9670	9670	9670	0
297	20240523	134200	35856340	9670	9670	9670	9670	0
298	20240523	134100	35856340	9670	9670	9670	9670	0
299	20240523	134000	35856340	9670	9670	9670	9670	0
300	20240523	133900	35856340	9670	9670	9670	9670	0
301	20240523	133800	35856340	9670	9670	9670	9670	0
302	20240523	133700	35856340	9670	9670	9670	9670	0
303	20240523	133600	35856340	9670	9670	9670	9670	0
304	20240523	133500	35856340	9670	9670	9670	9670	0
305	20240523	133400	35856340	9670	9670	9670	9670	0
306	20240523	133300	35856340	9670	9670	9670	9670	0
307	20240523	133200	35856340	9670	9670	9670	9670	0
308	20240523	133100	35856340	9670	9670	9670	9670	0
309	20240523	133000	35856340	9670	9670	9670	9670	0
310	20240523	132900	35856340	9670	9670	9670	9670	0
311	20240523	132800	35856340	9670	9670	9670	9670	0
312	20240523	132700	35856340	9670	9670	9670	9670	0
313	20240523	132600	35856340	9670	9670	9670	9670	0
314	20240523	132500	35856340	9670	9670	9670	9670	0
315	20240523	132400	35856340	9670	9670	9670	9670	0
316	20240523	132300	35856340	9670	9670	9670	9670	0
317	20240523	132200	35856340	9670	9670	9670	9670	0
318	20240523	132100	35856340	9670	9670	9670	9670	0
319	20240523	132000	35856340	9670	9670	9670	9670	0
320	20240523	131900	35856340	9670	9670	9670	9670	0
321	20240523	131800	35856340	9670	9670	9670	9670	0
322	20240523	131700	35856340	9670	9670	9670	9670	0
323	20240523	131600	35856340	9670	9670	9670	9670	0
324	20240523	131500	35856340	9670	9670	9670	9670	0
325	20240523	131400	35856340	9670	9670	9670	9670	35
326	20240523	131300	35517890	9660	9660	9660	9660	0
327	20240523	131200	35517890	9660	9660	9660	9660	0
328	20240523	131100	35517890	9660	9660	9660	9660	0
329	20240523	131000	35517890	9660	9660	9660	9660	0
330	20240523	130900	35517890	9660	9660	9660	9660	0
331	20240523	130800	35517890	9660	9660	9660	9660	0
332	20240523	130700	35517890	9660	9660	9660	9660	0
333	20240523	130600	35517890	9660	9660	9660	9660	1
334	20240523	130500	35508230	9670	9670	9670	9670	0
335	20240523	130400	35508230	9670	9670	9670	9670	0
336	20240523	130300	35508230	9670	9670	9670	9670	0
337	20240523	130200	35508230	9670	9670	9670	9670	0
338	20240523	130100	35508230	9670	9670	9670	9670	0
339	20240523	130000	35508230	9670	9670	9670	9670	0
340	20240523	125900	35508230	9670	9670	9670	9670	0
341	20240523	125800	35508230	9670	9670	9670	9670	3
342	20240523	125700	35479220	9670	9670	9670	9670	0
343	20240523	125600	35479220	9670	9670	9670	9670	0
344	20240523	125500	35479220	9670	9670	9670	9670	0
345	20240523	125400	35479220	9670	9670	9670	9670	0
346	20240523	125300	35479220	9670	9670	9670	9670	0
347	20240523	125200	35479220	9670	9670	9670	9670	0
348	20240523	125100	35479220	9670	9670	9670	9670	0
349	20240523	125000	35479220	9670	9670	9670	9670	0
350	20240523	124900	35479220	9670	9670	9670	9670	0
351	20240523	124800	35479220	9670	9670	9670	9670	0
352	20240523	124700	35479220	9670	9670	9670	9670	0
353	20240523	124600	35479220	9670	9670	9670	9670	0
354	20240523	124500	35479220	9670	9670	9670	9670	19
355	20240523	124400	35295490	9680	9680	9680	9680	0
356	20240523	124300	35295490	9680	9680	9680	9680	0
357	20240523	124200	35295490	9680	9680	9680	9680	0
358	20240523	124100	35295490	9680	9680	9680	9680	0
359	20240523	124000	35295490	9680	9680	9680	9680	0
360	20240523	123900	35295490	9680	9680	9680	9680	0
361	20240523	123800	35295490	9680	9680	9680	9680	0
362	20240523	123700	35295490	9680	9680	9680	9680	0
363	20240523	123600	35295490	9680	9680	9680	9680	1
364	20240523	123500	35285810	9680	9680	9680	9680	0
365	20240523	123400	35285810	9680	9680	9680	9680	10
366	20240523	123300	35189010	9680	9680	9680	9680	17
367	20240523	123200	35024450	9680	9680	9680	9680	0
368	20240523	123100	35024450	9680	9680	9680	9680	1
369	20240523	123000	35014770	9680	9680	9680	9680	4
370	20240523	122900	34976050	9680	9680	9680	9680	8
371	20240523	122800	34898610	9680	9680	9680	9680	8
372	20240523	122700	34821170	9680	9680	9680	9680	1
373	20240523	122600	34811490	9670	9670	9670	9670	0
374	20240523	122500	34811490	9670	9670	9670	9670	0
375	20240523	122400	34811490	9670	9670	9670	9670	0
376	20240523	122300	34811490	9670	9670	9670	9670	0
377	20240523	122200	34811490	9670	9670	9670	9670	0
378	20240523	122100	34811490	9670	9670	9670	9670	0
379	20240523	122000	34811490	9670	9670	9670	9670	0
380	20240523	121900	34811490	9670	9670	9670	9670	0
381	20240523	121800	34811490	9670	9670	9670	9670	0
382	20240523	121700	34811490	9670	9670	9670	9670	0
383	20240523	121600	34811490	9670	9670	9670	9670	0
384	20240523	121500	34811490	9670	9670	9670	9670	0
385	20240523	121400	34811490	9670	9670	9670	9670	0
386	20240523	121300	34811490	9670	9670	9670	9670	0
387	20240523	121200	34811490	9670	9670	9670	9670	0
388	20240523	121100	34811490	9670	9670	9670	9670	0
389	20240523	121000	34811490	9670	9670	9670	9670	0
390	20240523	120900	34811490	9670	9670	9670	9670	0
391	20240523	120800	34811490	9670	9670	9670	9670	0
392	20240523	120700	34811490	9670	9670	9670	9670	0
393	20240523	120600	34811490	9670	9670	9670	9670	0
394	20240523	120500	34811490	9670	9670	9670	9670	0
395	20240523	120400	34811490	9670	9670	9670	9670	0
396	20240523	120300	34811490	9670	9670	9670	9670	0
397	20240523	120200	34811490	9670	9670	9670	9670	0
398	20240523	120100	34811490	9670	9670	9670	9670	56
399	20240523	120000	34269970	9670	9670	9670	9670	0
400	20240523	115900	34269970	9670	9670	9670	9670	0
401	20240523	115800	34269970	9670	9670	9670	9670	0
402	20240523	115700	34269970	9670	9670	9670	9670	0
403	20240523	115600	34269970	9670	9670	9670	9670	0
404	20240523	115500	34269970	9670	9670	9670	9670	1
405	20240523	115400	34260300	9690	9690	9690	9690	0
406	20240523	115300	34260300	9690	9690	9690	9690	0
407	20240523	115200	34260300	9690	9690	9690	9690	0
408	20240523	115100	34260300	9690	9690	9690	9690	0
409	20240523	115000	34260300	9690	9690	9690	9690	0
410	20240523	114900	34260300	9690	9690	9690	9690	0
411	20240523	114800	34260300	9690	9690	9690	9690	0
412	20240523	114700	34260300	9690	9690	9690	9690	0
413	20240523	114600	34260300	9690	9690	9690	9690	1
414	20240523	114500	34250610	9690	9690	9690	9690	0
415	20240523	114400	34250610	9690	9690	9690	9690	0
416	20240523	114300	34250610	9690	9690	9690	9690	0
417	20240523	114200	34250610	9690	9690	9690	9690	0
418	20240523	114100	34250610	9690	9690	9690	9690	25
419	20240523	114000	34008360	9690	9690	9690	9690	0
420	20240523	113900	34008360	9690	9690	9690	9690	0
421	20240523	113800	34008360	9690	9680	9690	9680	50
422	20240523	113700	33524350	9690	9690	9690	9690	0
423	20240523	113600	33524350	9690	9690	9690	9690	0
424	20240523	113500	33524350	9690	9690	9690	9690	0
425	20240523	113400	33524350	9690	9690	9690	9690	0
426	20240523	113300	33524350	9690	9690	9690	9690	21
427	20240523	113200	33320860	9680	9680	9680	9680	0
428	20240523	113100	33320860	9680	9680	9680	9680	0
429	20240523	113000	33320860	9680	9680	9680	9680	0
430	20240523	112900	33320860	9680	9680	9680	9680	0
431	20240523	112800	33320860	9680	9680	9680	9680	0
432	20240523	112700	33320860	9680	9680	9680	9680	0
433	20240523	112600	33320860	9680	9680	9680	9680	0
434	20240523	112500	33320860	9680	9680	9680	9680	0
435	20240523	112400	33320860	9680	9680	9680	9680	0
436	20240523	112300	33320860	9680	9680	9680	9680	0
437	20240523	112200	33320860	9680	9680	9680	9680	0
438	20240523	112100	33320860	9680	9680	9680	9680	0
439	20240523	112000	33320860	9680	9680	9680	9680	0
440	20240523	111900	33320860	9680	9680	9680	9680	0
441	20240523	111800	33320860	9680	9680	9680	9680	0
442	20240523	111700	33320860	9680	9680	9680	9680	0
443	20240523	111600	33320860	9680	9680	9680	9680	1
444	20240523	111500	33311180	9690	9690	9690	9690	0
445	20240523	111400	33311180	9690	9690	9690	9690	0
446	20240523	111300	33311180	9690	9680	9690	9680	10
447	20240523	111200	33214290	9680	9680	9680	9680	5
448	20240523	111100	33165890	9670	9670	9670	9670	0
449	20240523	111000	33165890	9670	9670	9670	9670	0
450	20240523	110900	33165890	9670	9670	9670	9670	17
451	20240523	110800	33001500	9670	9670	9670	9670	0
452	20240523	110700	33001500	9670	9670	9670	9670	0
453	20240523	110600	33001500	9670	9670	9670	9670	0
454	20240523	110500	33001500	9670	9670	9670	9670	0
455	20240523	110400	33001500	9670	9670	9670	9670	0
456	20240523	110300	33001500	9670	9670	9670	9670	0
457	20240523	110200	33001500	9670	9670	9670	9670	0
458	20240523	110100	33001500	9670	9670	9670	9670	0
459	20240523	110000	33001500	9670	9670	9670	9670	0
460	20240523	105900	33001500	9670	9670	9670	9670	0
461	20240523	105800	33001500	9670	9670	9670	9670	0
462	20240523	105700	33001500	9670	9670	9670	9670	0
463	20240523	105600	33001500	9670	9670	9670	9670	13
464	20240523	105500	32875790	9670	9670	9670	9670	0
465	20240523	105400	32875790	9670	9670	9670	9670	19
466	20240523	105300	32692060	9680	9680	9680	9680	0
467	20240523	105200	32692060	9680	9680	9680	9680	0
468	20240523	105100	32692060	9680	9680	9680	9680	0
469	20240523	105000	32692060	9680	9680	9680	9680	0
470	20240523	104900	32692060	9680	9680	9680	9680	0
471	20240523	104800	32692060	9680	9680	9680	9680	0
472	20240523	104700	32692060	9680	9680	9680	9680	0
473	20240523	104600	32692060	9680	9680	9680	9680	3
474	20240523	104500	32663020	9670	9670	9670	9670	0
475	20240523	104400	32663020	9670	9670	9670	9670	0
476	20240523	104300	32663020	9670	9670	9670	9670	3
477	20240523	104200	32634010	9670	9670	9670	9670	0
478	20240523	104100	32634010	9670	9670	9670	9670	0
479	20240523	104000	32634010	9670	9670	9670	9670	0
480	20240523	103900	32634010	9670	9670	9670	9670	0
481	20240523	103800	32634010	9670	9670	9670	9670	0
482	20240523	103700	32634010	9670	9670	9670	9670	0
483	20240523	103600	32634010	9670	9670	9670	9670	50
484	20240523	103500	32150510	9670	9670	9670	9670	243
485	20240523	103400	29800700	9650	9650	9650	9650	0
486	20240523	103300	29800700	9650	9680	9680	9650	969
487	20240523	103200	20439780	9670	9670	9670	9670	0
488	20240523	103100	20439780	9670	9670	9670	9670	0
489	20240523	103000	20439780	9670	9670	9670	9670	0
490	20240523	102900	20439780	9670	9670	9670	9670	0
491	20240523	102800	20439780	9670	9670	9670	9670	0
492	20240523	102700	20439780	9670	9670	9670	9670	0
493	20240523	102600	20439780	9670	9670	9670	9670	0
494	20240523	102500	20439780	9670	9670	9670	9670	0
495	20240523	102400	20439780	9670	9700	9700	9670	680
496	20240523	102300	13862500	9700	9700	9700	9700	105
497	20240523	102200	12844000	9700	9700	9700	9700	0
498	20240523	102100	12844000	9700	9700	9700	9700	0
499	20240523	102000	12844000	9700	9700	9700	9700	0
500	20240523	101900	12844000	9700	9700	9700	9700	0
501	20240523	101800	12844000	9700	9700	9700	9700	0
502	20240523	101700	12844000	9700	9700	9700	9700	10
503	20240523	101600	12747000	9710	9710	9710	9710	0
504	20240523	101500	12747000	9710	9710	9710	9710	0
505	20240523	101400	12747000	9710	9710	9710	9710	0
506	20240523	101300	12747000	9710	9710	9710	9710	50
507	20240523	101200	12261500	9700	9700	9700	9700	0
508	20240523	101100	12261500	9700	9700	9700	9700	2
509	20240523	101000	12242100	9710	9710	9710	9710	0
510	20240523	100900	12242100	9710	9710	9710	9710	0
511	20240523	100800	12242100	9710	9710	9710	9710	0
512	20240523	100700	12242100	9710	9710	9710	9710	15
513	20240523	100600	12096450	9710	9710	9710	9710	0
514	20240523	100500	12096450	9710	9710	9710	9710	0
515	20240523	100400	12096450	9710	9710	9710	9710	0
516	20240523	100300	12096450	9710	9710	9710	9710	0
517	20240523	100200	12096450	9710	9710	9710	9710	0
518	20240523	100100	12096450	9710	9710	9710	9710	0
519	20240523	100000	12096450	9710	9710	9710	9710	0
520	20240523	095900	12096450	9710	9710	9710	9710	0
521	20240523	095800	12096450	9710	9710	9710	9710	4
522	20240523	095700	12057610	9700	9700	9700	9700	0
523	20240523	095600	12057610	9700	9700	9700	9700	0
524	20240523	095500	12057610	9700	9700	9700	9700	76
525	20240523	095400	11320410	9700	9720	9720	9700	1063
526	20240523	095300	1007590	9720	9720	9720	9720	0
527	20240523	095200	1007590	9720	9720	9720	9720	0
528	20240523	095100	1007590	9720	9720	9720	9720	0
529	20240523	095000	1007590	9720	9720	9720	9720	0
530	20240523	094900	1007590	9720	9720	9720	9720	0
531	20240523	094800	1007590	9720	9720	9720	9720	0
532	20240523	094700	1007590	9720	9720	9720	9720	0
533	20240523	094600	1007590	9720	9720	9720	9720	0
534	20240523	094500	1007590	9720	9720	9720	9720	0
535	20240523	094400	1007590	9720	9720	9720	9720	0
536	20240523	094300	1007590	9720	9720	9720	9720	0
537	20240523	094200	1007590	9720	9720	9720	9720	2
538	20240523	094100	988150	9710	9710	9710	9710	0
539	20240523	094000	988150	9710	9710	9710	9710	0
540	20240523	093900	988150	9710	9710	9710	9710	0
541	20240523	093800	988150	9710	9710	9710	9710	7
542	20240523	093700	920180	9710	9710	9710	9710	7
543	20240523	093600	852210	9710	9710	9710	9710	4
544	20240523	093500	813370	9710	9700	9710	9700	4
545	20240523	093400	774540	9710	9710	9710	9710	0
546	20240523	093300	774540	9710	9710	9710	9710	0
547	20240523	093200	774540	9710	9710	9710	9710	0
548	20240523	093100	774540	9710	9700	9710	9700	2
549	20240523	093000	755130	9700	9700	9700	9700	1
550	20240523	092900	745430	9670	9700	9700	9670	3
551	20240523	092800	716360	9700	9680	9700	9680	2
552	20240523	092700	696980	9700	9700	9700	9700	0
553	20240523	092600	696980	9700	9700	9700	9700	2
554	20240523	092500	677580	9700	9700	9700	9700	0
555	20240523	092400	677580	9700	9700	9700	9700	0
556	20240523	092300	677580	9700	9700	9700	9700	0
557	20240523	092200	677580	9700	9700	9700	9700	0
558	20240523	092100	677580	9700	9700	9700	9700	0
559	20240523	092000	677580	9700	9700	9700	9700	0
560	20240523	091900	677580	9700	9700	9700	9700	0
561	20240523	091800	677580	9700	9700	9700	9700	0
562	20240523	091700	677580	9700	9700	9700	9700	1
563	20240523	091600	667880	9680	9680	9680	9680	45
564	20240523	091500	232280	9680	9680	9680	9680	0
565	20240523	091400	232280	9680	9680	9680	9680	0
566	20240523	091300	232280	9680	9680	9680	9680	2
567	20240523	091200	212920	9680	9680	9680	9680	0
568	20240523	091100	212920	9680	9680	9680	9680	11
569	20240523	091000	106440	9750	9750	9750	9750	0
570	20240523	090900	106440	9750	9750	9750	9750	0
571	20240523	090800	106440	9750	9750	9750	9750	0
572	20240523	090700	106440	9750	9750	9750	9750	1
573	20240523	090600	96690	9750	9750	9750	9750	0
574	20240523	090500	96690	9750	9750	9750	9750	1
575	20240523	090400	86940	9660	9660	9660	9660	0
576	20240523	090300	86940	9660	9660	9660	9660	0
577	20240523	090200	86940	9660	9660	9660	9660	0
578	20240523	090100	86940	9660	9660	9660	9660	0
579	20240523	090000	86940	9660	9660	9660	9660	9