KissMeData/007680/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	184900	59257960	4455	4455	4455	4455	218
3	20240517	184800	59257960	4455	4455	4455	4455	0
4	20240517	184700	59257960	4455	4455	4455	4455	0
5	20240517	184600	59257960	4455	4455	4455	4455	0
6	20240517	184500	59257960	4455	4455	4455	4455	0
7	20240517	184400	59257960	4455	4455	4455	4455	0
8	20240517	184300	59257960	4455	4455	4455	4455	0
9	20240517	184200	59257960	4455	4455	4455	4455	0
10	20240517	184100	59257960	4455	4455	4455	4455	0
11	20240517	184000	59257960	4455	4455	4455	4455	0
12	20240517	183900	59257960	4455	4455	4455	4455	0
13	20240517	183800	59257960	4455	4455	4455	4455	0
14	20240517	183700	59257960	4455	4455	4455	4455	0
15	20240517	183600	59257960	4455	4455	4455	4455	0
16	20240517	183500	59257960	4455	4455	4455	4455	0
17	20240517	183400	59257960	4455	4455	4455	4455	0
18	20240517	183300	59257960	4455	4455	4455	4455	0
19	20240517	183200	59257960	4455	4455	4455	4455	0
20	20240517	183100	59257960	4455	4455	4455	4455	0
21	20240517	183000	59257960	4455	4455	4455	4455	0
22	20240517	182900	59257960	4455	4455	4455	4455	0
23	20240517	182800	59257960	4455	4455	4455	4455	0
24	20240517	182700	59257960	4455	4455	4455	4455	0
25	20240517	182600	59257960	4455	4455	4455	4455	0
26	20240517	182500	59257960	4455	4455	4455	4455	0
27	20240517	182400	59257960	4455	4455	4455	4455	0
28	20240517	182300	59257960	4455	4455	4455	4455	0
29	20240517	182200	59257960	4455	4455	4455	4455	0
30	20240517	182100	59257960	4455	4455	4455	4455	0
31	20240517	182000	59257960	4455	4455	4455	4455	0
32	20240517	181900	59257960	4455	4455	4455	4455	218
33	20240517	181800	59257960	4455	4455	4455	4455	0
34	20240517	181700	59257960	4455	4455	4455	4455	0
35	20240517	181600	59257960	4455	4455	4455	4455	0
36	20240517	181500	59257960	4455	4455	4455	4455	0
37	20240517	181400	59257960	4455	4455	4455	4455	0
38	20240517	181300	59257960	4455	4455	4455	4455	0
39	20240517	181200	59257960	4455	4455	4455	4455	0
40	20240517	181100	59257960	4455	4455	4455	4455	0
41	20240517	181000	59257960	4455	4455	4455	4455	0
42	20240517	180900	59257960	4455	4455	4455	4455	0
43	20240517	180800	59257960	4455	4455	4455	4455	0
44	20240517	180700	59257960	4455	4455	4455	4455	0
45	20240517	180600	59257960	4455	4455	4455	4455	0
46	20240517	180500	59257960	4455	4455	4455	4455	0
47	20240517	180400	59257960	4455	4455	4455	4455	0
48	20240517	180300	59257960	4455	4455	4455	4455	0
49	20240517	180200	59257960	4455	4455	4455	4455	0
50	20240517	180100	59257960	4455	4455	4455	4455	0
51	20240517	180000	59257960	4455	4455	4455	4455	0
52	20240517	175900	59257960	4455	4455	4455	4455	0
53	20240517	175800	59257960	4455	4455	4455	4455	0
54	20240517	175700	59257960	4455	4455	4455	4455	0
55	20240517	175600	59257960	4455	4455	4455	4455	0
56	20240517	175500	59257960	4455	4455	4455	4455	0
57	20240517	175400	59257960	4455	4455	4455	4455	0
58	20240517	175300	59257960	4455	4455	4455	4455	0
59	20240517	175200	59257960	4455	4455	4455	4455	0
60	20240517	175100	59257960	4455	4455	4455	4455	0
61	20240517	175000	59257960	4455	4455	4455	4455	0
62	20240517	174900	59257960	4455	4455	4455	4455	218
63	20240517	174800	59257960	4455	4455	4455	4455	0
64	20240517	174700	59257960	4455	4455	4455	4455	0
65	20240517	174600	59257960	4455	4455	4455	4455	0
66	20240517	174500	59257960	4455	4455	4455	4455	0
67	20240517	174400	59257960	4455	4455	4455	4455	0
68	20240517	174300	59257960	4455	4455	4455	4455	0
69	20240517	174200	59257960	4455	4455	4455	4455	0
70	20240517	174100	59257960	4455	4455	4455	4455	0
71	20240517	174000	59257960	4455	4455	4455	4455	0
72	20240517	173900	59257960	4455	4455	4455	4455	0
73	20240517	173800	59257960	4455	4455	4455	4455	0
74	20240517	173700	59257960	4455	4455	4455	4455	0
75	20240517	173600	59257960	4455	4455	4455	4455	0
76	20240517	173500	59257960	4455	4455	4455	4455	0
77	20240517	173400	59257960	4455	4455	4455	4455	0
78	20240517	173300	59257960	4455	4455	4455	4455	0
79	20240517	173200	59257960	4455	4455	4455	4455	0
80	20240517	173100	59257960	4455	4455	4455	4455	0
81	20240517	173000	59257960	4455	4455	4455	4455	0
82	20240517	172900	59257960	4455	4455	4455	4455	0
83	20240517	172800	59257960	4455	4455	4455	4455	0
84	20240517	172700	59257960	4455	4455	4455	4455	0
85	20240517	172600	59257960	4455	4455	4455	4455	0
86	20240517	172500	59257960	4455	4455	4455	4455	0
87	20240517	172400	59257960	4455	4455	4455	4455	0
88	20240517	172300	59257960	4455	4455	4455	4455	0
89	20240517	172200	59257960	4455	4455	4455	4455	0
90	20240517	172100	59257960	4455	4455	4455	4455	0
91	20240517	172000	59257960	4455	4455	4455	4455	0
92	20240517	171900	59257960	4455	4455	4455	4455	218
93	20240517	171800	59257960	4455	4455	4455	4455	0
94	20240517	171700	59257960	4455	4455	4455	4455	0
95	20240517	171600	59257960	4455	4455	4455	4455	0
96	20240517	171500	59257960	4455	4455	4455	4455	0
97	20240517	171400	59257960	4455	4455	4455	4455	0
98	20240517	171300	59257960	4455	4455	4455	4455	0
99	20240517	171200	59257960	4455	4455	4455	4455	0
100	20240517	171100	59257960	4455	4455	4455	4455	0
101	20240517	171000	59257960	4455	4455	4455	4455	0
102	20240517	170900	59257960	4455	4455	4455	4455	0
103	20240517	170800	59257960	4455	4455	4455	4455	0
104	20240517	170700	59257960	4455	4455	4455	4455	0
105	20240517	170600	59257960	4455	4455	4455	4455	0
106	20240517	170500	59257960	4455	4455	4455	4455	0
107	20240517	170400	59257960	4455	4455	4455	4455	0
108	20240517	170300	59257960	4455	4455	4455	4455	0
109	20240517	170200	59257960	4455	4455	4455	4455	0
110	20240517	170100	59257960	4455	4455	4455	4455	0
111	20240517	170000	59257960	4455	4455	4455	4455	0
112	20240517	165900	59257960	4455	4455	4455	4455	0
113	20240517	165800	59257960	4455	4455	4455	4455	0
114	20240517	165700	59257960	4455	4455	4455	4455	0
115	20240517	165600	59257960	4455	4455	4455	4455	0
116	20240517	165500	59257960	4455	4455	4455	4455	0
117	20240517	165400	59257960	4455	4455	4455	4455	0
118	20240517	165300	59257960	4455	4455	4455	4455	0
119	20240517	165200	59257960	4455	4455	4455	4455	0
120	20240517	165100	59257960	4455	4455	4455	4455	0
121	20240517	165000	59257960	4455	4455	4455	4455	0
122	20240517	164900	59257960	4455	4455	4455	4455	218
123	20240517	164800	59257960	4455	4455	4455	4455	0
124	20240517	164700	59257960	4455	4455	4455	4455	0
125	20240517	164600	59257960	4455	4455	4455	4455	0
126	20240517	164500	59257960	4455	4455	4455	4455	0
127	20240517	164400	59257960	4455	4455	4455	4455	0
128	20240517	164300	59257960	4455	4455	4455	4455	0
129	20240517	164200	59257960	4455	4455	4455	4455	0
130	20240517	164100	59257960	4455	4455	4455	4455	0
131	20240517	164000	59257960	4455	4455	4455	4455	0
132	20240517	163900	59257960	4455	4455	4455	4455	0
133	20240517	163800	59257960	4455	4455	4455	4455	0
134	20240517	163700	59257960	4455	4455	4455	4455	0
135	20240517	163600	59257960	4455	4455	4455	4455	0
136	20240517	163500	59257960	4455	4455	4455	4455	0
137	20240517	163400	59257960	4455	4455	4455	4455	0
138	20240517	163300	59257960	4455	4455	4455	4455	0
139	20240517	163200	59257960	4455	4455	4455	4455	0
140	20240517	163100	59257960	4455	4455	4455	4455	0
141	20240517	163000	59257960	4455	4455	4455	4455	0
142	20240517	162900	59257960	4455	4455	4455	4455	0
143	20240517	162800	59257960	4455	4455	4455	4455	0
144	20240517	162700	59257960	4455	4455	4455	4455	0
145	20240517	162600	59257960	4455	4455	4455	4455	0
146	20240517	162500	59257960	4455	4455	4455	4455	0
147	20240517	162400	59257960	4455	4455	4455	4455	0
148	20240517	162300	59257960	4455	4455	4455	4455	0
149	20240517	162200	59257960	4455	4455	4455	4455	0
150	20240517	162100	59257960	4455	4455	4455	4455	0
151	20240517	162000	59257960	4455	4455	4455	4455	0
152	20240517	161900	59257960	4455	4455	4455	4455	218
153	20240517	161800	59257960	4455	4455	4455	4455	0
154	20240517	161700	59257960	4455	4455	4455	4455	0
155	20240517	161600	59257960	4455	4455	4455	4455	0
156	20240517	161500	59257960	4455	4455	4455	4455	0
157	20240517	161400	59257960	4455	4455	4455	4455	0
158	20240517	161300	59257960	4455	4455	4455	4455	0
159	20240517	161200	59257960	4455	4455	4455	4455	0
160	20240517	161100	59257960	4455	4455	4455	4455	0
161	20240517	161000	59257960	4455	4455	4455	4455	0
162	20240517	160900	59257960	4455	4455	4455	4455	0
163	20240517	160800	59257960	4455	4455	4455	4455	0
164	20240517	160700	59257960	4455	4455	4455	4455	0
165	20240517	160600	59257960	4455	4455	4455	4455	0
166	20240517	160500	59257960	4455	4455	4455	4455	0
167	20240517	160400	59257960	4455	4455	4455	4455	0
168	20240517	160300	59257960	4455	4455	4455	4455	0
169	20240517	160200	59257960	4455	4455	4455	4455	0
170	20240517	160100	59257960	4455	4455	4455	4455	0
171	20240517	160000	59257960	4455	4455	4455	4455	0
172	20240517	155900	59257960	4455	4455	4455	4455	0
173	20240517	155800	59257960	4455	4455	4455	4455	0
174	20240517	155700	59257960	4455	4455	4455	4455	0
175	20240517	155600	59257960	4455	4455	4455	4455	0
176	20240517	155500	59257960	4455	4455	4455	4455	0
177	20240517	155400	59257960	4455	4455	4455	4455	0
178	20240517	155300	59257960	4455	4455	4455	4455	0
179	20240517	155200	59257960	4455	4455	4455	4455	0
180	20240517	155100	59257960	4455	4455	4455	4455	0
181	20240517	155000	59257960	4455	4455	4455	4455	0
182	20240517	154900	59257960	4455	4455	4455	4455	218
183	20240517	154800	59257960	4455	4455	4455	4455	0
184	20240517	154700	59257960	4455	4455	4455	4455	0
185	20240517	154600	59257960	4455	4455	4455	4455	0
186	20240517	154500	59257960	4455	4455	4455	4455	0
187	20240517	154400	59257960	4455	4455	4455	4455	0
188	20240517	154300	59257960	4455	4455	4455	4455	0
189	20240517	154200	59257960	4455	4455	4455	4455	0
190	20240517	154100	59257960	4455	4455	4455	4455	0
191	20240517	154000	59257960	4455	4455	4455	4455	0
192	20240517	153900	59257960	4455	4455	4455	4455	0
193	20240517	153800	59257960	4455	4455	4455	4455	0
194	20240517	153700	59257960	4455	4455	4455	4455	0
195	20240517	153600	59257960	4455	4455	4455	4455	0
196	20240517	153500	59257960	4455	4455	4455	4455	0
197	20240517	153400	59257960	4455	4455	4455	4455	0
198	20240517	153300	59257960	4455	4455	4455	4455	0
199	20240517	153200	59257960	4455	4455	4455	4455	0
200	20240517	153100	59257960	4455	4455	4455	4455	0
201	20240517	153000	59257960	4455	4455	4455	4455	218
202	20240517	152900	58286770	4475	4475	4475	4475	0
203	20240517	152800	58286770	4475	4475	4475	4475	0
204	20240517	152700	58286770	4475	4475	4475	4475	0
205	20240517	152600	58286770	4475	4475	4475	4475	0
206	20240517	152500	58286770	4475	4475	4475	4475	0
207	20240517	152400	58286770	4475	4475	4475	4475	0
208	20240517	152300	58286770	4475	4475	4475	4475	0
209	20240517	152200	58286770	4475	4475	4475	4475	0
210	20240517	152100	58286770	4475	4475	4475	4475	0
211	20240517	152000	58286770	4475	4475	4475	4475	0
212	20240517	151900	58286770	4475	4475	4475	4475	0
213	20240517	151800	58286770	4475	4475	4475	4475	0
214	20240517	151700	58286770	4475	4475	4475	4475	0
215	20240517	151600	58286770	4475	4475	4475	4475	1
216	20240517	151500	58282295	4480	4480	4480	4480	0
217	20240517	151400	58282295	4480	4480	4480	4480	0
218	20240517	151300	58282295	4480	4480	4480	4480	0
219	20240517	151200	58282295	4480	4475	4480	4475	10
220	20240517	151100	58237500	4480	4480	4480	4480	0
221	20240517	151000	58237500	4480	4480	4480	4480	0
222	20240517	150900	58237500	4480	4480	4480	4480	1
223	20240517	150800	58233020	4475	4460	4475	4460	84
224	20240517	150700	57857975	4460	4460	4460	4460	0
225	20240517	150600	57857975	4460	4455	4460	4450	8
226	20240517	150500	57822345	4450	4450	4455	4450	12
227	20240517	150400	57768925	4455	4455	4455	4455	0
228	20240517	150300	57768925	4455	4455	4455	4455	10
229	20240517	150200	57724375	4455	4455	4455	4455	0
230	20240517	150100	57724375	4455	4455	4455	4455	0
231	20240517	150000	57724375	4455	4455	4455	4455	0
232	20240517	145900	57724375	4455	4455	4455	4455	0
233	20240517	145800	57724375	4455	4455	4455	4455	1
234	20240517	145700	57719920	4445	4445	4445	4445	39
235	20240517	145600	57546565	4445	4445	4445	4445	0
236	20240517	145500	57546565	4445	4445	4445	4445	0
237	20240517	145400	57546565	4445	4445	4445	4445	24
238	20240517	145300	57439885	4455	4455	4455	4455	0
239	20240517	145200	57439885	4455	4450	4455	4450	21
240	20240517	145100	57346335	4445	4465	4465	4445	363
241	20240517	145000	55730855	4480	4480	4480	4480	1
242	20240517	144900	55726375	4530	4530	4530	4530	0
243	20240517	144800	55726375	4530	4530	4530	4530	0
244	20240517	144700	55726375	4530	4530	4530	4530	0
245	20240517	144600	55726375	4530	4530	4530	4530	0
246	20240517	144500	55726375	4530	4530	4530	4530	0
247	20240517	144400	55726375	4530	4530	4530	4530	0
248	20240517	144300	55726375	4530	4530	4530	4530	0
249	20240517	144200	55726375	4530	4530	4530	4530	0
250	20240517	144100	55726375	4530	4530	4530	4530	0
251	20240517	144000	55726375	4530	4530	4530	4530	0
252	20240517	143900	55726375	4530	4530	4530	4530	0
253	20240517	143800	55726375	4530	4530	4530	4530	0
254	20240517	143700	55726375	4530	4530	4530	4530	0
255	20240517	143600	55726375	4530	4530	4530	4530	0
256	20240517	143500	55726375	4530	4530	4530	4530	0
257	20240517	143400	55726375	4530	4530	4530	4530	0
258	20240517	143300	55726375	4530	4530	4530	4530	0
259	20240517	143200	55726375	4530	4530	4530	4530	11
260	20240517	143100	55676545	4530	4530	4530	4530	0
261	20240517	143000	55676545	4530	4530	4530	4530	0
262	20240517	142900	55676545	4530	4530	4530	4530	0
263	20240517	142800	55676545	4530	4530	4530	4530	0
264	20240517	142700	55676545	4530	4530	4530	4530	0
265	20240517	142600	55676545	4530	4515	4530	4515	110
266	20240517	142500	55179880	4515	4515	4515	4515	0
267	20240517	142400	55179880	4515	4515	4515	4515	0
268	20240517	142300	55179880	4515	4515	4515	4515	0
269	20240517	142200	55179880	4515	4510	4515	4510	5
270	20240517	142100	55157310	4515	4515	4515	4515	0
271	20240517	142000	55157310	4515	4515	4515	4515	0
272	20240517	141900	55157310	4515	4515	4515	4515	0
273	20240517	141800	55157310	4515	4515	4515	4515	0
274	20240517	141700	55157310	4515	4495	4515	4495	73
275	20240517	141600	54828460	4495	4495	4495	4495	0
276	20240517	141500	54828460	4495	4490	4495	4490	3
277	20240517	141400	54814980	4495	4495	4495	4495	0
278	20240517	141300	54814980	4495	4495	4495	4495	0
279	20240517	141200	54814980	4495	4455	4495	4455	506
280	20240517	141100	52560710	4455	4460	4460	4455	2
281	20240517	141000	52551795	4510	4510	4510	4510	0
282	20240517	140900	52551795	4510	4510	4510	4510	0
283	20240517	140800	52551795	4510	4510	4510	4510	0
284	20240517	140700	52551795	4510	4510	4510	4510	1
285	20240517	140600	52547285	4450	4450	4450	4450	0
286	20240517	140500	52547285	4450	4450	4450	4450	0
287	20240517	140400	52547285	4450	4450	4450	4450	0
288	20240517	140300	52547285	4450	4450	4450	4450	0
289	20240517	140200	52547285	4450	4475	4475	4450	96
290	20240517	140100	52119325	4515	4515	4515	4515	0
291	20240517	140000	52119325	4515	4510	4515	4510	11
292	20240517	135900	52069665	4490	4490	4490	4490	0
293	20240517	135800	52069665	4490	4490	4490	4490	0
294	20240517	135700	52069665	4490	4490	4490	4490	0
295	20240517	135600	52069665	4490	4490	4490	4490	0
296	20240517	135500	52069665	4490	4490	4490	4490	0
297	20240517	135400	52069665	4490	4490	4490	4490	0
298	20240517	135300	52069665	4490	4490	4490	4490	0
299	20240517	135200	52069665	4490	4485	4490	4485	80
300	20240517	135100	51710470	4490	4490	4490	4490	22
301	20240517	135000	51611690	4490	4490	4490	4490	0
302	20240517	134900	51611690	4490	4490	4490	4490	0
303	20240517	134800	51611690	4490	4490	4490	4490	0
304	20240517	134700	51611690	4490	4485	4490	4485	20
305	20240517	134600	51521940	4485	4485	4485	4485	0
306	20240517	134500	51521940	4485	4485	4485	4485	2
307	20240517	134400	51512970	4485	4480	4485	4480	10
308	20240517	134300	51468125	4470	4470	4470	4470	0
309	20240517	134200	51468125	4470	4470	4470	4470	100
310	20240517	134100	51021125	4470	4470	4470	4470	0
311	20240517	134000	51021125	4470	4470	4470	4470	0
312	20240517	133900	51021125	4470	4470	4470	4470	0
313	20240517	133800	51021125	4470	4470	4470	4470	0
314	20240517	133700	51021125	4470	4455	4470	4455	74
315	20240517	133600	50690570	4470	4470	4470	4470	0
316	20240517	133500	50690570	4470	4470	4470	4470	0
317	20240517	133400	50690570	4470	4470	4470	4470	0
318	20240517	133300	50690570	4470	4470	4470	4470	0
319	20240517	133200	50690570	4470	4470	4470	4470	1
320	20240517	133100	50686100	4450	4450	4450	4450	0
321	20240517	133000	50686100	4450	4450	4450	4450	3
322	20240517	132900	50672750	4445	4445	4445	4445	0
323	20240517	132800	50672750	4445	4445	4445	4445	0
324	20240517	132700	50672750	4445	4445	4445	4445	1
325	20240517	132600	50668305	4430	4430	4430	4430	0
326	20240517	132500	50668305	4430	4445	4445	4430	1000
327	20240517	132400	46232700	4470	4470	4470	4470	0
328	20240517	132300	46232700	4470	4470	4470	4470	0
329	20240517	132200	46232700	4470	4470	4470	4470	0
330	20240517	132100	46232700	4470	4470	4470	4470	0
331	20240517	132000	46232700	4470	4470	4470	4470	0
332	20240517	131900	46232700	4470	4470	4470	4470	0
333	20240517	131800	46232700	4470	4470	4470	4470	0
334	20240517	131700	46232700	4470	4470	4470	4470	0
335	20240517	131600	46232700	4470	4470	4470	4470	0
336	20240517	131500	46232700	4470	4470	4470	4470	0
337	20240517	131400	46232700	4470	4470	4470	4470	0
338	20240517	131300	46232700	4470	4470	4470	4470	0
339	20240517	131200	46232700	4470	4470	4470	4470	0
340	20240517	131100	46232700	4470	4470	4470	4470	0
341	20240517	131000	46232700	4470	4470	4470	4470	0
342	20240517	130900	46232700	4470	4470	4470	4470	0
343	20240517	130800	46232700	4470	4470	4470	4470	0
344	20240517	130700	46232700	4470	4470	4470	4470	0
345	20240517	130600	46232700	4470	4470	4470	4470	0
346	20240517	130500	46232700	4470	4470	4470	4470	0
347	20240517	130400	46232700	4470	4470	4470	4470	0
348	20240517	130300	46232700	4470	4470	4470	4470	0
349	20240517	130200	46232700	4470	4470	4470	4470	0
350	20240517	130100	46232700	4470	4470	4470	4470	0
351	20240517	130000	46232700	4470	4470	4470	4470	0
352	20240517	125900	46232700	4470	4470	4470	4470	0
353	20240517	125800	46232700	4470	4470	4470	4470	0
354	20240517	125700	46232700	4470	4470	4470	4470	11
355	20240517	125600	46183530	4440	4440	4440	4440	0
356	20240517	125500	46183530	4440	4440	4440	4440	0
357	20240517	125400	46183530	4440	4440	4440	4440	0
358	20240517	125300	46183530	4440	4440	4440	4440	0
359	20240517	125200	46183530	4440	4440	4440	4440	0
360	20240517	125100	46183530	4440	4440	4440	4440	0
361	20240517	125000	46183530	4440	4460	4460	4440	166
362	20240517	124900	45446300	4470	4470	4470	4470	0
363	20240517	124800	45446300	4470	4470	4470	4470	0
364	20240517	124700	45446300	4470	4470	4470	4470	0
365	20240517	124600	45446300	4470	4470	4470	4470	0
366	20240517	124500	45446300	4470	4470	4470	4470	0
367	20240517	124400	45446300	4470	4470	4470	4470	0
368	20240517	124300	45446300	4470	4470	4470	4470	0
369	20240517	124200	45446300	4470	4470	4470	4470	0
370	20240517	124100	45446300	4470	4470	4470	4470	0
371	20240517	124000	45446300	4470	4470	4470	4470	0
372	20240517	123900	45446300	4470	4470	4470	4470	0
373	20240517	123800	45446300	4470	4470	4470	4470	0
374	20240517	123700	45446300	4470	4470	4470	4470	0
375	20240517	123600	45446300	4470	4470	4470	4470	0
376	20240517	123500	45446300	4470	4470	4470	4470	0
377	20240517	123400	45446300	4470	4470	4470	4470	0
378	20240517	123300	45446300	4470	4470	4470	4470	0
379	20240517	123200	45446300	4470	4465	4470	4465	3
380	20240517	123100	45432900	4455	4455	4455	4455	0
381	20240517	123000	45432900	4455	4455	4455	4455	0
382	20240517	122900	45432900	4455	4455	4455	4455	0
383	20240517	122800	45432900	4455	4455	4455	4455	0
384	20240517	122700	45432900	4455	4455	4455	4455	0
385	20240517	122600	45432900	4455	4455	4455	4455	0
386	20240517	122500	45432900	4455	4455	4455	4455	0
387	20240517	122400	45432900	4455	4455	4455	4455	0
388	20240517	122300	45432900	4455	4455	4455	4455	0
389	20240517	122200	45432900	4455	4455	4455	4455	0
390	20240517	122100	45432900	4455	4455	4455	4455	0
391	20240517	122000	45432900	4455	4455	4455	4455	0
392	20240517	121900	45432900	4455	4455	4455	4455	0
393	20240517	121800	45432900	4455	4455	4455	4455	0
394	20240517	121700	45432900	4455	4455	4455	4455	0
395	20240517	121600	45432900	4455	4455	4455	4455	0
396	20240517	121500	45432900	4455	4455	4455	4455	0
397	20240517	121400	45432900	4455	4455	4455	4455	0
398	20240517	121300	45432900	4455	4450	4455	4450	2
399	20240517	121200	45423995	4455	4455	4455	4455	1
400	20240517	121100	45419540	4455	4455	4455	4455	59
401	20240517	121000	45156695	4455	4455	4455	4455	80
402	20240517	120900	44800295	4455	4455	4455	4455	62
403	20240517	120800	44524085	4455	4455	4455	4455	20
404	20240517	120700	44434985	4455	4450	4455	4450	76
405	20240517	120600	44096495	4450	4445	4450	4445	150
406	20240517	120500	43429445	4445	4445	4445	4445	58
407	20240517	120400	43171635	4435	4440	4440	4435	104
408	20240517	120300	42709895	4440	4440	4440	4440	0
409	20240517	120200	42709895	4440	4440	4440	4440	10
410	20240517	120100	42665495	4440	4440	4440	4440	135
411	20240517	120000	42066095	4450	4450	4450	4450	0
412	20240517	115900	42066095	4450	4465	4465	4450	137
413	20240517	115800	41456240	4470	4480	4480	4470	10
414	20240517	115700	41411480	4490	4490	4490	4490	0
415	20240517	115600	41411480	4490	4490	4490	4490	0
416	20240517	115500	41411480	4490	4490	4490	4490	0
417	20240517	115400	41411480	4490	4490	4490	4490	0
418	20240517	115300	41411480	4490	4490	4490	4490	0
419	20240517	115200	41411480	4490	4490	4490	4490	0
420	20240517	115100	41411480	4490	4490	4490	4490	0
421	20240517	115000	41411480	4490	4490	4490	4490	0
422	20240517	114900	41411480	4490	4490	4490	4490	0
423	20240517	114800	41411480	4490	4490	4490	4490	0
424	20240517	114700	41411480	4490	4485	4490	4485	48
425	20240517	114600	41196155	4490	4480	4535	4480	892
426	20240517	114500	37199930	4480	4450	4480	4450	247
427	20240517	114400	36098810	4435	4435	4435	4435	0
428	20240517	114300	36098810	4435	4445	4445	4435	1863
429	20240517	114200	27826395	4440	4465	4465	4440	1000
430	20240517	114100	23376870	4510	4465	4510	4465	4
431	20240517	114000	23358965	4450	4450	4450	4450	0
432	20240517	113900	23358965	4450	4525	4525	4450	1428
433	20240517	113800	16990150	4550	4550	4550	4550	5
434	20240517	113700	16967400	4595	4595	4595	4595	1
435	20240517	113600	16962805	4600	4500	4600	4500	1371
436	20240517	113500	10722510	4435	4435	4435	4435	0
437	20240517	113400	10722510	4435	4435	4435	4435	0
438	20240517	113300	10722510	4435	4455	4455	4435	653
439	20240517	113200	7819275	4455	4470	4470	4455	700
440	20240517	113100	4698900	4500	4500	4500	4500	0
441	20240517	113000	4698900	4500	4500	4500	4500	0
442	20240517	112900	4698900	4500	4500	4500	4500	0
443	20240517	112800	4698900	4500	4500	4500	4500	0
444	20240517	112700	4698900	4500	4500	4500	4500	0
445	20240517	112600	4698900	4500	4500	4500	4500	0
446	20240517	112500	4698900	4500	4500	4500	4500	0
447	20240517	112400	4698900	4500	4465	4500	4465	221
448	20240517	112300	3712100	4465	4465	4465	4465	0
449	20240517	112200	3712100	4465	4465	4465	4465	0
450	20240517	112100	3712100	4465	4465	4465	4465	1
451	20240517	112000	3707635	4500	4500	4500	4500	0
452	20240517	111900	3707635	4500	4500	4500	4500	0
453	20240517	111800	3707635	4500	4500	4500	4500	0
454	20240517	111700	3707635	4500	4500	4500	4500	0
455	20240517	111600	3707635	4500	4500	4500	4500	0
456	20240517	111500	3707635	4500	4500	4500	4500	0
457	20240517	111400	3707635	4500	4500	4500	4500	0
458	20240517	111300	3707635	4500	4500	4500	4500	0
459	20240517	111200	3707635	4500	4500	4500	4500	0
460	20240517	111100	3707635	4500	4500	4500	4500	0
461	20240517	111000	3707635	4500	4500	4500	4500	0
462	20240517	110900	3707635	4500	4500	4500	4500	300
463	20240517	110800	2357635	4500	4500	4500	4500	0
464	20240517	110700	2357635	4500	4500	4500	4500	0
465	20240517	110600	2357635	4500	4500	4500	4500	0
466	20240517	110500	2357635	4500	4500	4500	4500	0
467	20240517	110400	2357635	4500	4500	4500	4500	0
468	20240517	110300	2357635	4500	4500	4500	4500	0
469	20240517	110200	2357635	4500	4500	4500	4500	0
470	20240517	110100	2357635	4500	4500	4500	4500	0
471	20240517	110000	2357635	4500	4500	4500	4500	0
472	20240517	105900	2357635	4500	4500	4500	4500	0
473	20240517	105800	2357635	4500	4500	4500	4500	0
474	20240517	105700	2357635	4500	4500	4500	4500	0
475	20240517	105600	2357635	4500	4500	4500	4500	0
476	20240517	105500	2357635	4500	4500	4500	4500	0
477	20240517	105400	2357635	4500	4500	4500	4500	0
478	20240517	105300	2357635	4500	4500	4500	4500	0
479	20240517	105200	2357635	4500	4500	4500	4500	0
480	20240517	105100	2357635	4500	4500	4500	4500	0
481	20240517	105000	2357635	4500	4495	4500	4495	2
482	20240517	104900	2348640	4495	4495	4495	4495	0
483	20240517	104800	2348640	4495	4495	4495	4495	0
484	20240517	104700	2348640	4495	4495	4495	4495	0
485	20240517	104600	2348640	4495	4495	4495	4495	0
486	20240517	104500	2348640	4495	4495	4495	4495	0
487	20240517	104400	2348640	4495	4495	4495	4495	0
488	20240517	104300	2348640	4495	4495	4495	4495	0
489	20240517	104200	2348640	4495	4495	4495	4495	0
490	20240517	104100	2348640	4495	4495	4495	4495	0
491	20240517	104000	2348640	4495	4495	4495	4495	0
492	20240517	103900	2348640	4495	4490	4495	4490	101
493	20240517	103800	1894890	4485	4485	4485	4485	18
494	20240517	103700	1814160	4485	4485	4485	4485	2
495	20240517	103600	1805190	4470	4470	4470	4470	0
496	20240517	103500	1805190	4470	4470	4470	4470	16
497	20240517	103400	1733670	4495	4495	4495	4495	0
498	20240517	103300	1733670	4495	4495	4495	4495	0
499	20240517	103200	1733670	4495	4495	4495	4495	0
500	20240517	103100	1733670	4495	4495	4495	4495	0
501	20240517	103000	1733670	4495	4495	4495	4495	0
502	20240517	102900	1733670	4495	4495	4495	4495	0
503	20240517	102800	1733670	4495	4495	4495	4495	0
504	20240517	102700	1733670	4495	4495	4495	4495	0
505	20240517	102600	1733670	4495	4495	4495	4495	0
506	20240517	102500	1733670	4495	4495	4495	4495	0
507	20240517	102400	1733670	4495	4495	4495	4495	0
508	20240517	102300	1733670	4495	4495	4495	4495	0
509	20240517	102200	1733670	4495	4495	4495	4495	0
510	20240517	102100	1733670	4495	4495	4495	4495	0
511	20240517	102000	1733670	4495	4495	4495	4495	0
512	20240517	101900	1733670	4495	4495	4495	4495	0
513	20240517	101800	1733670	4495	4495	4495	4495	0
514	20240517	101700	1733670	4495	4495	4495	4495	0
515	20240517	101600	1733670	4495	4495	4495	4495	0
516	20240517	101500	1733670	4495	4495	4495	4495	0
517	20240517	101400	1733670	4495	4495	4495	4495	0
518	20240517	101300	1733670	4495	4495	4495	4495	0
519	20240517	101200	1733670	4495	4495	4495	4495	0
520	20240517	101100	1733670	4495	4495	4495	4495	0
521	20240517	101000	1733670	4495	4495	4495	4495	0
522	20240517	100900	1733670	4495	4495	4495	4495	0
523	20240517	100800	1733670	4495	4495	4495	4495	0
524	20240517	100700	1733670	4495	4495	4495	4495	0
525	20240517	100600	1733670	4495	4495	4495	4495	0
526	20240517	100500	1733670	4495	4495	4495	4495	0
527	20240517	100400	1733670	4495	4495	4495	4495	0
528	20240517	100300	1733670	4495	4495	4495	4495	0
529	20240517	100200	1733670	4495	4495	4495	4495	0
530	20240517	100100	1733670	4495	4495	4495	4495	0
531	20240517	100000	1733670	4495	4495	4495	4495	0
532	20240517	095900	1733670	4495	4495	4495	4495	0
533	20240517	095800	1733670	4495	4495	4495	4495	0
534	20240517	095700	1733670	4495	4495	4495	4495	1
535	20240517	095600	1729175	4495	4495	4495	4495	11
536	20240517	095500	1679730	4460	4460	4460	4460	0
537	20240517	095400	1679730	4460	4460	4460	4460	0
538	20240517	095300	1679730	4460	4460	4460	4460	0
539	20240517	095200	1679730	4460	4460	4460	4460	0
540	20240517	095100	1679730	4460	4460	4460	4460	0
541	20240517	095000	1679730	4460	4460	4460	4460	0
542	20240517	094900	1679730	4460	4460	4460	4460	20
543	20240517	094800	1590530	4495	4495	4495	4495	0
544	20240517	094700	1590530	4495	4495	4495	4495	0
545	20240517	094600	1590530	4495	4495	4495	4495	0
546	20240517	094500	1590530	4495	4495	4495	4495	0
547	20240517	094400	1590530	4495	4495	4495	4495	0
548	20240517	094300	1590530	4495	4495	4495	4495	0
549	20240517	094200	1590530	4495	4495	4495	4495	0
550	20240517	094100	1590530	4495	4495	4495	4495	0
551	20240517	094000	1590530	4495	4495	4495	4495	0
552	20240517	093900	1590530	4495	4495	4495	4495	0
553	20240517	093800	1590530	4495	4495	4495	4495	0
554	20240517	093700	1590530	4495	4495	4495	4495	0
555	20240517	093600	1590530	4495	4495	4495	4495	0
556	20240517	093500	1590530	4495	4495	4495	4495	0
557	20240517	093400	1590530	4495	4495	4495	4495	0
558	20240517	093300	1590530	4495	4495	4495	4495	0
559	20240517	093200	1590530	4495	4495	4495	4495	0
560	20240517	093100	1590530	4495	4495	4495	4495	0
561	20240517	093000	1590530	4495	4495	4495	4495	0
562	20240517	092900	1590530	4495	4495	4495	4495	0
563	20240517	092800	1590530	4495	4495	4495	4495	0
564	20240517	092700	1590530	4495	4495	4495	4495	0
565	20240517	092600	1590530	4495	4495	4495	4495	0
566	20240517	092500	1590530	4495	4495	4495	4495	0
567	20240517	092400	1590530	4495	4495	4495	4495	3
568	20240517	092300	1577045	4455	4455	4455	4455	0
569	20240517	092200	1577045	4455	4455	4455	4455	0
570	20240517	092100	1577045	4455	4455	4455	4455	0
571	20240517	092000	1577045	4455	4455	4455	4455	0
572	20240517	091900	1577045	4455	4455	4455	4455	0
573	20240517	091800	1577045	4455	4455	4455	4455	0
574	20240517	091700	1577045	4455	4455	4455	4455	0
575	20240517	091600	1577045	4455	4455	4455	4455	0
576	20240517	091500	1577045	4455	4455	4455	4455	0
577	20240517	091400	1577045	4455	4455	4455	4455	147
578	20240517	091300	922160	4455	4455	4455	4455	0
579	20240517	091200	922160	4455	4455	4455	4455	0
580	20240517	091100	922160	4455	4455	4455	4455	3
581	20240517	091000	908795	4430	4430	4430	4430	0
582	20240517	090900	908795	4430	4430	4430	4430	0
583	20240517	090800	908795	4430	4455	4455	4430	2
584	20240517	090700	899910	4455	4455	4455	4455	0
585	20240517	090600	899910	4455	4455	4455	4455	0
586	20240517	090500	899910	4455	4455	4455	4455	200
587	20240517	090400	8910	4455	4455	4455	4455	0
588	20240517	090300	8910	4455	4455	4455	4455	0
589	20240517	090200	8910	4455	4455	4455	4455	1
590	20240517	090100	4455	4455	4455	4455	4455	0
591	20240517	090000	4455	4455	4455	4455	4455	1