KissMeData/009440/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	185200	116487337	1848	1848	1848	1848	183
3	20240514	185100	116487337	1848	1848	1848	1848	0
4	20240514	185000	116487337	1848	1848	1848	1848	0
5	20240514	184900	116487337	1848	1848	1848	1848	0
6	20240514	184800	116487337	1848	1848	1848	1848	0
7	20240514	184700	116487337	1848	1848	1848	1848	0
8	20240514	184600	116487337	1848	1848	1848	1848	0
9	20240514	184500	116487337	1848	1848	1848	1848	0
10	20240514	184400	116487337	1848	1848	1848	1848	0
11	20240514	184300	116487337	1848	1848	1848	1848	0
12	20240514	184200	116487337	1848	1848	1848	1848	0
13	20240514	184100	116487337	1848	1848	1848	1848	0
14	20240514	184000	116487337	1848	1848	1848	1848	0
15	20240514	183900	116487337	1848	1848	1848	1848	0
16	20240514	183800	116487337	1848	1848	1848	1848	0
17	20240514	183700	116487337	1848	1848	1848	1848	0
18	20240514	183600	116487337	1848	1848	1848	1848	0
19	20240514	183500	116487337	1848	1848	1848	1848	0
20	20240514	183400	116487337	1848	1848	1848	1848	0
21	20240514	183300	116487337	1848	1848	1848	1848	0
22	20240514	183200	116487337	1848	1848	1848	1848	0
23	20240514	183100	116487337	1848	1848	1848	1848	0
24	20240514	183000	116487337	1848	1848	1848	1848	0
25	20240514	182900	116487337	1848	1848	1848	1848	0
26	20240514	182800	116487337	1848	1848	1848	1848	0
27	20240514	182700	116487337	1848	1848	1848	1848	0
28	20240514	182600	116487337	1848	1848	1848	1848	0
29	20240514	182500	116487337	1848	1848	1848	1848	0
30	20240514	182400	116487337	1848	1848	1848	1848	0
31	20240514	182300	116487337	1848	1848	1848	1848	0
32	20240514	182200	116487337	1848	1848	1848	1848	183
33	20240514	182100	116487337	1848	1848	1848	1848	0
34	20240514	182000	116487337	1848	1848	1848	1848	0
35	20240514	181900	116487337	1848	1848	1848	1848	0
36	20240514	181800	116487337	1848	1848	1848	1848	0
37	20240514	181700	116487337	1848	1848	1848	1848	0
38	20240514	181600	116487337	1848	1848	1848	1848	0
39	20240514	181500	116487337	1848	1848	1848	1848	0
40	20240514	181400	116487337	1848	1848	1848	1848	0
41	20240514	181300	116487337	1848	1848	1848	1848	0
42	20240514	181200	116487337	1848	1848	1848	1848	0
43	20240514	181100	116487337	1848	1848	1848	1848	0
44	20240514	181000	116487337	1848	1848	1848	1848	0
45	20240514	180900	116487337	1848	1848	1848	1848	0
46	20240514	180800	116487337	1848	1848	1848	1848	0
47	20240514	180700	116487337	1848	1848	1848	1848	0
48	20240514	180600	116487337	1848	1848	1848	1848	0
49	20240514	180500	116487337	1848	1848	1848	1848	0
50	20240514	180400	116487337	1848	1848	1848	1848	0
51	20240514	180300	116487337	1848	1848	1848	1848	0
52	20240514	180200	116487337	1848	1848	1848	1848	0
53	20240514	180100	116487337	1848	1848	1848	1848	0
54	20240514	180000	116487337	1848	1848	1848	1848	0
55	20240514	175900	116487337	1848	1848	1848	1848	0
56	20240514	175800	116487337	1848	1848	1848	1848	0
57	20240514	175700	116487337	1848	1848	1848	1848	0
58	20240514	175600	116487337	1848	1848	1848	1848	0
59	20240514	175500	116487337	1848	1848	1848	1848	0
60	20240514	175400	116487337	1848	1848	1848	1848	0
61	20240514	175300	116487337	1848	1848	1848	1848	0
62	20240514	175200	116487337	1848	1848	1848	1848	183
63	20240514	175100	116487337	1848	1848	1848	1848	0
64	20240514	175000	116487337	1848	1848	1848	1848	0
65	20240514	174900	116487337	1848	1848	1848	1848	0
66	20240514	174800	116487337	1848	1848	1848	1848	0
67	20240514	174700	116487337	1848	1848	1848	1848	0
68	20240514	174600	116487337	1848	1848	1848	1848	0
69	20240514	174500	116487337	1848	1848	1848	1848	0
70	20240514	174400	116487337	1848	1848	1848	1848	0
71	20240514	174300	116487337	1848	1848	1848	1848	0
72	20240514	174200	116487337	1848	1848	1848	1848	0
73	20240514	174100	116487337	1848	1848	1848	1848	0
74	20240514	174000	116487337	1848	1848	1848	1848	0
75	20240514	173900	116487337	1848	1848	1848	1848	0
76	20240514	173800	116487337	1848	1848	1848	1848	0
77	20240514	173700	116487337	1848	1848	1848	1848	0
78	20240514	173600	116487337	1848	1848	1848	1848	0
79	20240514	173500	116487337	1848	1848	1848	1848	0
80	20240514	173400	116487337	1848	1848	1848	1848	0
81	20240514	173300	116487337	1848	1848	1848	1848	0
82	20240514	173200	116487337	1848	1848	1848	1848	0
83	20240514	173100	116487337	1848	1848	1848	1848	0
84	20240514	173000	116487337	1848	1848	1848	1848	0
85	20240514	172900	116487337	1848	1848	1848	1848	0
86	20240514	172800	116487337	1848	1848	1848	1848	0
87	20240514	172700	116487337	1848	1848	1848	1848	0
88	20240514	172600	116487337	1848	1848	1848	1848	0
89	20240514	172500	116487337	1848	1848	1848	1848	0
90	20240514	172400	116487337	1848	1848	1848	1848	0
91	20240514	172300	116487337	1848	1848	1848	1848	0
92	20240514	172200	116487337	1848	1848	1848	1848	183
93	20240514	172100	116487337	1848	1848	1848	1848	0
94	20240514	172000	116487337	1848	1848	1848	1848	0
95	20240514	171900	116487337	1848	1848	1848	1848	0
96	20240514	171800	116487337	1848	1848	1848	1848	0
97	20240514	171700	116487337	1848	1848	1848	1848	0
98	20240514	171600	116487337	1848	1848	1848	1848	0
99	20240514	171500	116487337	1848	1848	1848	1848	0
100	20240514	171400	116487337	1848	1848	1848	1848	0
101	20240514	171300	116487337	1848	1848	1848	1848	0
102	20240514	171200	116487337	1848	1848	1848	1848	0
103	20240514	171100	116487337	1848	1848	1848	1848	0
104	20240514	171000	116487337	1848	1848	1848	1848	0
105	20240514	170900	116487337	1848	1848	1848	1848	0
106	20240514	170800	116487337	1848	1848	1848	1848	0
107	20240514	170700	116487337	1848	1848	1848	1848	0
108	20240514	170600	116487337	1848	1848	1848	1848	0
109	20240514	170500	116487337	1848	1848	1848	1848	0
110	20240514	170400	116487337	1848	1848	1848	1848	0
111	20240514	170300	116487337	1848	1848	1848	1848	0
112	20240514	170200	116487337	1848	1848	1848	1848	0
113	20240514	170100	116487337	1848	1848	1848	1848	0
114	20240514	170000	116487337	1848	1848	1848	1848	0
115	20240514	165900	116487337	1848	1848	1848	1848	0
116	20240514	165800	116487337	1848	1848	1848	1848	0
117	20240514	165700	116487337	1848	1848	1848	1848	0
118	20240514	165600	116487337	1848	1848	1848	1848	0
119	20240514	165500	116487337	1848	1848	1848	1848	0
120	20240514	165400	116487337	1848	1848	1848	1848	0
121	20240514	165300	116487337	1848	1848	1848	1848	0
122	20240514	165200	116487337	1848	1848	1848	1848	183
123	20240514	165100	116487337	1848	1848	1848	1848	0
124	20240514	165000	116487337	1848	1848	1848	1848	0
125	20240514	164900	116487337	1848	1848	1848	1848	0
126	20240514	164800	116487337	1848	1848	1848	1848	0
127	20240514	164700	116487337	1848	1848	1848	1848	0
128	20240514	164600	116487337	1848	1848	1848	1848	0
129	20240514	164500	116487337	1848	1848	1848	1848	0
130	20240514	164400	116487337	1848	1848	1848	1848	0
131	20240514	164300	116487337	1848	1848	1848	1848	0
132	20240514	164200	116487337	1848	1848	1848	1848	0
133	20240514	164100	116487337	1848	1848	1848	1848	0
134	20240514	164000	116487337	1848	1848	1848	1848	0
135	20240514	163900	116487337	1848	1848	1848	1848	0
136	20240514	163800	116487337	1848	1848	1848	1848	0
137	20240514	163700	116487337	1848	1848	1848	1848	0
138	20240514	163600	116487337	1848	1848	1848	1848	0
139	20240514	163500	116487337	1848	1848	1848	1848	0
140	20240514	163400	116487337	1848	1848	1848	1848	0
141	20240514	163300	116487337	1848	1848	1848	1848	0
142	20240514	163200	116487337	1848	1848	1848	1848	0
143	20240514	163100	116487337	1848	1848	1848	1848	0
144	20240514	163000	116487337	1848	1848	1848	1848	0
145	20240514	162900	116487337	1848	1848	1848	1848	0
146	20240514	162800	116487337	1848	1848	1848	1848	0
147	20240514	162700	116487337	1848	1848	1848	1848	0
148	20240514	162600	116487337	1848	1848	1848	1848	0
149	20240514	162500	116487337	1848	1848	1848	1848	0
150	20240514	162400	116487337	1848	1848	1848	1848	0
151	20240514	162300	116487337	1848	1848	1848	1848	0
152	20240514	162200	116487337	1848	1848	1848	1848	183
153	20240514	162100	116487337	1848	1848	1848	1848	0
154	20240514	162000	116487337	1848	1848	1848	1848	0
155	20240514	161900	116487337	1848	1848	1848	1848	0
156	20240514	161800	116487337	1848	1848	1848	1848	0
157	20240514	161700	116487337	1848	1848	1848	1848	0
158	20240514	161600	116487337	1848	1848	1848	1848	0
159	20240514	161500	116487337	1848	1848	1848	1848	0
160	20240514	161400	116487337	1848	1848	1848	1848	0
161	20240514	161300	116487337	1848	1848	1848	1848	0
162	20240514	161200	116487337	1848	1848	1848	1848	0
163	20240514	161100	116487337	1848	1848	1848	1848	0
164	20240514	161000	116487337	1848	1848	1848	1848	0
165	20240514	160900	116487337	1848	1848	1848	1848	0
166	20240514	160800	116487337	1848	1848	1848	1848	0
167	20240514	160700	116487337	1848	1848	1848	1848	0
168	20240514	160600	116487337	1848	1848	1848	1848	0
169	20240514	160500	116487337	1848	1848	1848	1848	0
170	20240514	160400	116487337	1848	1848	1848	1848	0
171	20240514	160300	116487337	1848	1848	1848	1848	0
172	20240514	160200	116487337	1848	1848	1848	1848	0
173	20240514	160100	116487337	1848	1848	1848	1848	0
174	20240514	160000	116487337	1848	1848	1848	1848	0
175	20240514	155900	116487337	1848	1848	1848	1848	0
176	20240514	155800	116487337	1848	1848	1848	1848	0
177	20240514	155700	116487337	1848	1848	1848	1848	0
178	20240514	155600	116487337	1848	1848	1848	1848	0
179	20240514	155500	116487337	1848	1848	1848	1848	0
180	20240514	155400	116487337	1848	1848	1848	1848	0
181	20240514	155300	116487337	1848	1848	1848	1848	0
182	20240514	155200	116487337	1848	1848	1848	1848	183
183	20240514	155100	116487337	1848	1848	1848	1848	0
184	20240514	155000	116487337	1848	1848	1848	1848	0
185	20240514	154900	116487337	1848	1848	1848	1848	0
186	20240514	154800	116487337	1848	1848	1848	1848	0
187	20240514	154700	116487337	1848	1848	1848	1848	0
188	20240514	154600	116487337	1848	1848	1848	1848	0
189	20240514	154500	116487337	1848	1848	1848	1848	0
190	20240514	154400	116487337	1848	1848	1848	1848	0
191	20240514	154300	116487337	1848	1848	1848	1848	0
192	20240514	154200	116487337	1848	1848	1848	1848	0
193	20240514	154100	116487337	1848	1848	1848	1848	0
194	20240514	154000	116487337	1848	1848	1848	1848	0
195	20240514	153900	116487337	1848	1848	1848	1848	0
196	20240514	153800	116487337	1848	1848	1848	1848	0
197	20240514	153700	116487337	1848	1848	1848	1848	0
198	20240514	153600	116487337	1848	1848	1848	1848	0
199	20240514	153500	116487337	1848	1848	1848	1848	0
200	20240514	153400	116487337	1848	1848	1848	1848	0
201	20240514	153300	116487337	1848	1848	1848	1848	0
202	20240514	153200	116487337	1848	1848	1848	1848	0
203	20240514	153100	116487337	1848	1848	1848	1848	0
204	20240514	153000	116487337	1848	1848	1848	1848	183
205	20240514	152900	116149153	1847	1847	1847	1847	0
206	20240514	152800	116149153	1847	1847	1847	1847	0
207	20240514	152700	116149153	1847	1847	1847	1847	0
208	20240514	152600	116149153	1847	1847	1847	1847	0
209	20240514	152500	116149153	1847	1847	1847	1847	0
210	20240514	152400	116149153	1847	1847	1847	1847	0
211	20240514	152300	116149153	1847	1847	1847	1847	0
212	20240514	152200	116149153	1847	1847	1847	1847	0
213	20240514	152100	116149153	1847	1847	1847	1847	0
214	20240514	152000	116149153	1847	1847	1847	1847	0
215	20240514	151900	116149153	1847	1847	1847	1847	1
216	20240514	151800	116147306	1848	1848	1848	1848	0
217	20240514	151700	116147306	1848	1847	1848	1847	289
218	20240514	151600	115613304	1847	1836	1847	1834	14
219	20240514	151500	115587613	1847	1847	1847	1847	1
220	20240514	151400	115585766	1835	1835	1835	1835	110
221	20240514	151300	115383916	1834	1834	1834	1834	0
222	20240514	151200	115383916	1834	1846	1846	1834	140
223	20240514	151100	115127004	1848	1847	1848	1847	1100
224	20240514	151000	113094504	1847	1847	1847	1847	0
225	20240514	150900	113094504	1847	1847	1847	1847	0
226	20240514	150800	113094504	1847	1847	1847	1847	0
227	20240514	150700	113094504	1847	1847	1847	1847	0
228	20240514	150600	113094504	1847	1847	1847	1847	0
229	20240514	150500	113094504	1847	1847	1847	1847	0
230	20240514	150400	113094504	1847	1847	1847	1847	0
231	20240514	150300	113094504	1847	1847	1847	1847	0
232	20240514	150200	113094504	1847	1847	1847	1847	0
233	20240514	150100	113094504	1847	1847	1847	1847	0
234	20240514	150000	113094504	1847	1846	1847	1846	3
235	20240514	145900	113088965	1846	1846	1846	1846	0
236	20240514	145800	113088965	1846	1846	1846	1846	0
237	20240514	145700	113088965	1846	1846	1846	1846	0
238	20240514	145600	113088965	1846	1846	1846	1846	0
239	20240514	145500	113088965	1846	1846	1846	1846	0
240	20240514	145400	113088965	1846	1846	1846	1846	0
241	20240514	145300	113088965	1846	1846	1846	1846	0
242	20240514	145200	113088965	1846	1846	1846	1846	0
243	20240514	145100	113088965	1846	1846	1846	1846	0
244	20240514	145000	113088965	1846	1846	1846	1846	0
245	20240514	144900	113088965	1846	1846	1846	1846	1
246	20240514	144800	113087119	1847	1847	1847	1847	0
247	20240514	144700	113087119	1847	1847	1847	1847	0
248	20240514	144600	113087119	1847	1847	1847	1847	0
249	20240514	144500	113087119	1847	1847	1847	1847	0
250	20240514	144400	113087119	1847	1847	1847	1847	0
251	20240514	144300	113087119	1847	1847	1847	1847	100
252	20240514	144200	112902419	1847	1847	1847	1847	0
253	20240514	144100	112902419	1847	1847	1847	1847	0
254	20240514	144000	112902419	1847	1847	1847	1847	0
255	20240514	143900	112902419	1847	1847	1847	1847	0
256	20240514	143800	112902419	1847	1847	1847	1847	0
257	20240514	143700	112902419	1847	1847	1847	1847	0
258	20240514	143600	112902419	1847	1847	1847	1847	0
259	20240514	143500	112902419	1847	1847	1847	1847	0
260	20240514	143400	112902419	1847	1847	1847	1847	0
261	20240514	143300	112902419	1847	1847	1847	1847	0
262	20240514	143200	112902419	1847	1847	1847	1847	0
263	20240514	143100	112902419	1847	1847	1847	1847	0
264	20240514	143000	112902419	1847	1847	1847	1847	200
265	20240514	142900	112533019	1847	1847	1847	1847	0
266	20240514	142800	112533019	1847	1847	1847	1847	0
267	20240514	142700	112533019	1847	1847	1847	1847	0
268	20240514	142600	112533019	1847	1847	1847	1847	0
269	20240514	142500	112533019	1847	1847	1847	1847	0
270	20240514	142400	112533019	1847	1847	1847	1847	0
271	20240514	142300	112533019	1847	1847	1847	1847	0
272	20240514	142200	112533019	1847	1847	1847	1847	0
273	20240514	142100	112533019	1847	1847	1847	1847	0
274	20240514	142000	112533019	1847	1847	1847	1847	0
275	20240514	141900	112533019	1847	1847	1847	1847	0
276	20240514	141800	112533019	1847	1847	1847	1847	0
277	20240514	141700	112533019	1847	1847	1847	1847	0
278	20240514	141600	112533019	1847	1847	1847	1847	0
279	20240514	141500	112533019	1847	1847	1847	1847	0
280	20240514	141400	112533019	1847	1847	1847	1847	1
281	20240514	141300	112531172	1847	1847	1847	1847	0
282	20240514	141200	112531172	1847	1847	1847	1847	0
283	20240514	141100	112531172	1847	1847	1847	1847	1
284	20240514	141000	112529325	1834	1834	1834	1834	10
285	20240514	140900	112510985	1848	1848	1848	1848	0
286	20240514	140800	112510985	1848	1848	1848	1848	0
287	20240514	140700	112510985	1848	1848	1848	1848	0
288	20240514	140600	112510985	1848	1848	1848	1848	0
289	20240514	140500	112510985	1848	1848	1848	1848	0
290	20240514	140400	112510985	1848	1848	1848	1848	0
291	20240514	140300	112510985	1848	1848	1848	1848	0
292	20240514	140200	112510985	1848	1848	1848	1848	0
293	20240514	140100	112510985	1848	1848	1848	1848	0
294	20240514	140000	112510985	1848	1848	1848	1848	0
295	20240514	135900	112510985	1848	1846	1848	1846	1000
296	20240514	135800	110663212	1848	1848	1848	1848	0
297	20240514	135700	110663212	1848	1848	1848	1848	0
298	20240514	135600	110663212	1848	1848	1848	1848	0
299	20240514	135500	110663212	1848	1829	1848	1829	1098
300	20240514	135400	108639137	1820	1820	1820	1820	0
301	20240514	135300	108639137	1820	1829	1838	1820	2187
302	20240514	135200	104639574	1835	1835	1835	1835	0
303	20240514	135100	104639574	1835	1835	1835	1835	0
304	20240514	135000	104639574	1835	1835	1835	1835	0
305	20240514	134900	104639574	1835	1835	1835	1835	0
306	20240514	134800	104639574	1835	1835	1835	1835	1
307	20240514	134700	104637739	1835	1835	1835	1835	0
308	20240514	134600	104637739	1835	1835	1835	1835	0
309	20240514	134500	104637739	1835	1835	1835	1835	0
310	20240514	134400	104637739	1835	1835	1835	1835	0
311	20240514	134300	104637739	1835	1835	1835	1835	0
312	20240514	134200	104637739	1835	1835	1835	1835	1
313	20240514	134100	104635904	1836	1836	1836	1836	0
314	20240514	134000	104635904	1836	1836	1836	1836	0
315	20240514	133900	104635904	1836	1836	1836	1836	0
316	20240514	133800	104635904	1836	1836	1836	1836	0
317	20240514	133700	104635904	1836	1836	1836	1836	0
318	20240514	133600	104635904	1836	1836	1836	1836	0
319	20240514	133500	104635904	1836	1836	1836	1836	0
320	20240514	133400	104635904	1836	1835	1836	1819	10010
321	20240514	133300	86402011	1844	1844	1844	1844	0
322	20240514	133200	86402011	1844	1844	1844	1844	0
323	20240514	133100	86402011	1844	1844	1844	1844	0
324	20240514	133000	86402011	1844	1844	1844	1844	0
325	20240514	132900	86402011	1844	1844	1844	1844	1
326	20240514	132800	86400167	1844	1844	1844	1844	1
327	20240514	132700	86398323	1827	1827	1827	1827	0
328	20240514	132600	86398323	1827	1827	1827	1827	100
329	20240514	132500	86215623	1823	1843	1844	1823	2006
330	20240514	132400	82546020	1839	1839	1839	1839	0
331	20240514	132300	82546020	1839	1839	1839	1839	0
332	20240514	132200	82546020	1839	1840	1840	1839	68
333	20240514	132100	82420967	1839	1839	1839	1839	0
334	20240514	132000	82420967	1839	1839	1839	1839	0
335	20240514	131900	82420967	1839	1839	1839	1839	0
336	20240514	131800	82420967	1839	1839	1839	1839	0
337	20240514	131700	82420967	1839	1839	1839	1839	0
338	20240514	131600	82420967	1839	1839	1839	1839	0
339	20240514	131500	82420967	1839	1839	1839	1839	0
340	20240514	131400	82420967	1839	1839	1839	1839	0
341	20240514	131300	82420967	1839	1839	1839	1839	0
342	20240514	131200	82420967	1839	1840	1840	1839	1008
343	20240514	131100	80567239	1846	1846	1846	1846	0
344	20240514	131000	80567239	1846	1846	1846	1846	0
345	20240514	130900	80567239	1846	1846	1846	1846	0
346	20240514	130800	80567239	1846	1846	1846	1846	0
347	20240514	130700	80567239	1846	1846	1846	1846	0
348	20240514	130600	80567239	1846	1846	1846	1846	0
349	20240514	130500	80567239	1846	1845	1846	1845	8
350	20240514	130400	80552472	1846	1846	1846	1846	0
351	20240514	130300	80552472	1846	1846	1846	1846	0
352	20240514	130200	80552472	1846	1846	1846	1846	0
353	20240514	130100	80552472	1846	1846	1846	1846	0
354	20240514	130000	80552472	1846	1846	1846	1846	0
355	20240514	125900	80552472	1846	1846	1846	1846	0
356	20240514	125800	80552472	1846	1846	1846	1846	0
357	20240514	125700	80552472	1846	1846	1846	1846	0
358	20240514	125600	80552472	1846	1846	1846	1846	0
359	20240514	125500	80552472	1846	1846	1846	1846	0
360	20240514	125400	80552472	1846	1846	1846	1846	0
361	20240514	125300	80552472	1846	1846	1846	1846	0
362	20240514	125200	80552472	1846	1846	1846	1846	0
363	20240514	125100	80552472	1846	1846	1846	1846	0
364	20240514	125000	80552472	1846	1846	1846	1846	0
365	20240514	124900	80552472	1846	1846	1846	1846	200
366	20240514	124800	80183272	1846	1846	1846	1846	0
367	20240514	124700	80183272	1846	1846	1846	1846	0
368	20240514	124600	80183272	1846	1846	1846	1846	0
369	20240514	124500	80183272	1846	1846	1846	1846	0
370	20240514	124400	80183272	1846	1846	1846	1846	0
371	20240514	124300	80183272	1846	1846	1846	1846	0
372	20240514	124200	80183272	1846	1846	1846	1846	34
373	20240514	124100	80120508	1846	1846	1846	1846	0
374	20240514	124000	80120508	1846	1846	1846	1846	1
375	20240514	123900	80118662	1837	1837	1837	1837	9
376	20240514	123800	80102129	1837	1837	1837	1837	0
377	20240514	123700	80102129	1837	1837	1837	1837	0
378	20240514	123600	80102129	1837	1837	1837	1837	0
379	20240514	123500	80102129	1837	1837	1837	1837	50
380	20240514	123400	80010279	1846	1846	1846	1846	6
381	20240514	123300	79999203	1847	1847	1847	1847	0
382	20240514	123200	79999203	1847	1847	1847	1847	0
383	20240514	123100	79999203	1847	1847	1847	1847	0
384	20240514	123000	79999203	1847	1847	1847	1847	2
385	20240514	122900	79995509	1847	1847	1847	1847	0
386	20240514	122800	79995509	1847	1847	1847	1847	0
387	20240514	122700	79995509	1847	1847	1847	1847	3
388	20240514	122600	79989968	1847	1847	1847	1847	0
389	20240514	122500	79989968	1847	1847	1847	1847	0
390	20240514	122400	79989968	1847	1847	1847	1847	0
391	20240514	122300	79989968	1847	1847	1847	1847	0
392	20240514	122200	79989968	1847	1847	1847	1847	0
393	20240514	122100	79989968	1847	1847	1847	1847	33
394	20240514	122000	79929017	1847	1847	1847	1847	0
395	20240514	121900	79929017	1847	1847	1847	1847	0
396	20240514	121800	79929017	1847	1847	1847	1847	0
397	20240514	121700	79929017	1847	1847	1847	1847	1
398	20240514	121600	79927170	1836	1837	1837	1836	1000
399	20240514	121500	78091013	1837	1846	1846	1837	1000
400	20240514	121400	76249607	1846	1846	1846	1846	190
401	20240514	121300	75898867	1847	1847	1847	1847	0
402	20240514	121200	75898867	1847	1847	1847	1847	0
403	20240514	121100	75898867	1847	1847	1847	1847	0
404	20240514	121000	75898867	1847	1847	1847	1847	0
405	20240514	120900	75898867	1847	1847	1847	1847	0
406	20240514	120800	75898867	1847	1847	1847	1847	0
407	20240514	120700	75898867	1847	1847	1847	1847	0
408	20240514	120600	75898867	1847	1847	1847	1847	0
409	20240514	120500	75898867	1847	1847	1847	1847	0
410	20240514	120400	75898867	1847	1847	1847	1847	0
411	20240514	120300	75898867	1847	1848	1848	1847	21
412	20240514	120200	75860065	1848	1848	1848	1848	0
413	20240514	120100	75860065	1848	1848	1848	1848	0
414	20240514	120000	75860065	1848	1848	1848	1848	0
415	20240514	115900	75860065	1848	1848	1848	1848	0
416	20240514	115800	75860065	1848	1848	1848	1848	0
417	20240514	115700	75860065	1848	1848	1848	1848	0
418	20240514	115600	75860065	1848	1848	1848	1848	0
419	20240514	115500	75860065	1848	1848	1848	1848	0
420	20240514	115400	75860065	1848	1848	1848	1848	0
421	20240514	115300	75860065	1848	1848	1848	1848	0
422	20240514	115200	75860065	1848	1848	1848	1848	0
423	20240514	115100	75860065	1848	1848	1848	1848	0
424	20240514	115000	75860065	1848	1848	1848	1848	0
425	20240514	114900	75860065	1848	1848	1848	1848	0
426	20240514	114800	75860065	1848	1848	1848	1848	0
427	20240514	114700	75860065	1848	1848	1848	1848	0
428	20240514	114600	75860065	1848	1848	1848	1848	0
429	20240514	114500	75860065	1848	1848	1848	1848	0
430	20240514	114400	75860065	1848	1848	1848	1848	0
431	20240514	114300	75860065	1848	1848	1848	1848	0
432	20240514	114200	75860065	1848	1848	1848	1848	974
433	20240514	114100	74060113	1848	1848	1848	1848	20
434	20240514	114000	74023153	1849	1849	1849	1849	55
435	20240514	113900	73921458	1850	1850	1850	1850	8
436	20240514	113800	73906658	1850	1850	1850	1850	0
437	20240514	113700	73906658	1850	1850	1850	1850	0
438	20240514	113600	73906658	1850	1850	1850	1850	0
439	20240514	113500	73906658	1850	1850	1850	1850	0
440	20240514	113400	73906658	1850	1850	1850	1850	0
441	20240514	113300	73906658	1850	1850	1850	1850	0
442	20240514	113200	73906658	1850	1850	1850	1850	0
443	20240514	113100	73906658	1850	1850	1850	1850	0
444	20240514	113000	73906658	1850	1850	1850	1850	0
445	20240514	112900	73906658	1850	1850	1850	1850	0
446	20240514	112800	73906658	1850	1850	1850	1850	0
447	20240514	112700	73906658	1850	1850	1850	1850	0
448	20240514	112600	73906658	1850	1848	1850	1848	3417
449	20240514	112500	67591643	1848	1848	1848	1848	0
450	20240514	112400	67591643	1848	1848	1848	1848	0
451	20240514	112300	67591643	1848	1848	1848	1848	11
452	20240514	112200	67571315	1848	1848	1848	1848	153
453	20240514	112100	67288571	1848	1848	1848	1848	0
454	20240514	112000	67288571	1848	1848	1848	1848	0
455	20240514	111900	67288571	1848	1848	1848	1848	0
456	20240514	111800	67288571	1848	1848	1848	1848	1
457	20240514	111700	67286723	1848	1848	1848	1848	0
458	20240514	111600	67286723	1848	1848	1848	1848	0
459	20240514	111500	67286723	1848	1848	1848	1848	0
460	20240514	111400	67286723	1848	1848	1848	1848	0
461	20240514	111300	67286723	1848	1848	1848	1848	0
462	20240514	111200	67286723	1848	1848	1848	1848	103
463	20240514	111100	67096379	1848	1848	1848	1848	0
464	20240514	111000	67096379	1848	1848	1848	1848	21
465	20240514	110900	67057571	1850	1850	1850	1850	0
466	20240514	110800	67057571	1850	1850	1850	1850	0
467	20240514	110700	67057571	1850	1850	1850	1850	0
468	20240514	110600	67057571	1850	1850	1850	1850	0
469	20240514	110500	67057571	1850	1850	1850	1850	0
470	20240514	110400	67057571	1850	1850	1850	1850	0
471	20240514	110300	67057571	1850	1850	1850	1850	0
472	20240514	110200	67057571	1850	1850	1850	1850	0
473	20240514	110100	67057571	1850	1850	1850	1850	0
474	20240514	110000	67057571	1850	1850	1850	1850	0
475	20240514	105900	67057571	1850	1850	1850	1850	0
476	20240514	105800	67057571	1850	1850	1850	1850	0
477	20240514	105700	67057571	1850	1850	1850	1850	2
478	20240514	105600	67053871	1850	1850	1850	1850	66
479	20240514	105500	66931771	1850	1850	1850	1850	0
480	20240514	105400	66931771	1850	1850	1850	1850	0
481	20240514	105300	66931771	1850	1850	1850	1850	0
482	20240514	105200	66931771	1850	1850	1850	1850	0
483	20240514	105100	66931771	1850	1850	1850	1850	0
484	20240514	105000	66931771	1850	1850	1850	1850	0
485	20240514	104900	66931771	1850	1850	1850	1850	500
486	20240514	104800	66006771	1845	1845	1845	1845	0
487	20240514	104700	66006771	1845	1848	1848	1845	100
488	20240514	104600	65822266	1849	1849	1849	1849	200
489	20240514	104500	65452466	1849	1849	1849	1849	0
490	20240514	104400	65452466	1849	1849	1849	1849	0
491	20240514	104300	65452466	1849	1850	1850	1849	6
492	20240514	104200	65441367	1850	1851	1851	1850	13100
493	20240514	104100	41206350	1857	1857	1857	1857	0
494	20240514	104000	41206350	1857	1857	1857	1857	0
495	20240514	103900	41206350	1857	1857	1857	1857	0
496	20240514	103800	41206350	1857	1857	1857	1857	0
497	20240514	103700	41206350	1857	1857	1857	1857	1
498	20240514	103600	41204493	1857	1857	1857	1857	0
499	20240514	103500	41204493	1857	1857	1857	1857	0
500	20240514	103400	41204493	1857	1857	1857	1857	0
501	20240514	103300	41204493	1857	1857	1857	1857	0
502	20240514	103200	41204493	1857	1857	1857	1857	0
503	20240514	103100	41204493	1857	1857	1857	1857	37
504	20240514	103000	41135784	1850	1850	1850	1850	0
505	20240514	102900	41135784	1850	1850	1850	1850	0
506	20240514	102800	41135784	1850	1850	1850	1850	0
507	20240514	102700	41135784	1850	1850	1850	1850	0
508	20240514	102600	41135784	1850	1860	1860	1850	3351
509	20240514	102500	34931747	1861	1861	1861	1861	100
510	20240514	102400	34745647	1861	1861	1861	1861	39
511	20240514	102300	34673068	1862	1862	1862	1862	0
512	20240514	102200	34673068	1862	1862	1862	1862	0
513	20240514	102100	34673068	1862	1862	1862	1862	0
514	20240514	102000	34673068	1862	1862	1862	1862	0
515	20240514	101900	34673068	1862	1862	1862	1862	0
516	20240514	101800	34673068	1862	1862	1862	1862	0
517	20240514	101700	34673068	1862	1862	1862	1862	400
518	20240514	101600	33928268	1862	1862	1862	1862	0
519	20240514	101500	33928268	1862	1862	1862	1862	0
520	20240514	101400	33928268	1862	1862	1862	1862	0
521	20240514	101300	33928268	1862	1862	1862	1862	0
522	20240514	101200	33928268	1862	1862	1862	1862	0
523	20240514	101100	33928268	1862	1862	1862	1862	600
524	20240514	101000	32811068	1862	1862	1862	1862	1
525	20240514	100900	32809206	1862	1862	1862	1862	0
526	20240514	100800	32809206	1862	1862	1862	1862	0
527	20240514	100700	32809206	1862	1862	1862	1862	100
528	20240514	100600	32623006	1862	1863	1863	1862	25
529	20240514	100500	32576455	1863	1863	1863	1863	0
530	20240514	100400	32576455	1863	1863	1863	1863	312
531	20240514	100300	31995199	1863	1863	1863	1863	790
532	20240514	100200	30523429	1863	1863	1863	1863	0
533	20240514	100100	30523429	1863	1863	1863	1863	0
534	20240514	100000	30523429	1863	1863	1863	1863	0
535	20240514	095900	30523429	1863	1863	1863	1863	0
536	20240514	095800	30523429	1863	1862	1863	1862	533
537	20240514	095700	29530543	1862	1862	1862	1862	33
538	20240514	095600	29469097	1862	1862	1862	1862	0
539	20240514	095500	29469097	1862	1862	1862	1862	0
540	20240514	095400	29469097	1862	1862	1862	1862	0
541	20240514	095300	29469097	1862	1862	1862	1862	200
542	20240514	095200	29096697	1862	1862	1862	1862	0
543	20240514	095100	29096697	1862	1862	1862	1862	0
544	20240514	095000	29096697	1862	1862	1862	1862	7
545	20240514	094900	29083663	1862	1862	1862	1862	0
546	20240514	094800	29083663	1862	1862	1862	1862	0
547	20240514	094700	29083663	1862	1862	1862	1862	12
548	20240514	094600	29061319	1862	1862	1862	1862	1
549	20240514	094500	29059457	1862	1862	1862	1862	1
550	20240514	094400	29057595	1861	1861	1861	1861	79
551	20240514	094300	28910576	1862	1862	1862	1862	0
552	20240514	094200	28910576	1862	1862	1862	1862	11
553	20240514	094100	28890094	1863	1863	1863	1863	0
554	20240514	094000	28890094	1863	1862	1863	1861	34
555	20240514	093900	28826798	1862	1863	1863	1862	102
556	20240514	093800	28636773	1864	1864	1864	1864	100
557	20240514	093700	28450373	1864	1860	1864	1860	28
558	20240514	093600	28398285	1860	1862	1862	1860	2
559	20240514	093500	28394563	1860	1860	1860	1860	0
560	20240514	093400	28394563	1860	1860	1860	1860	0
561	20240514	093300	28394563	1860	1863	1863	1860	213
562	20240514	093200	27998278	1864	1865	1865	1864	2
563	20240514	093100	27994549	1864	1864	1864	1864	0
564	20240514	093000	27994549	1864	1865	1865	1864	181
565	20240514	092900	27657164	1867	1867	1867	1867	0
566	20240514	092800	27657164	1867	1867	1867	1867	0
567	20240514	092700	27657164	1867	1867	1867	1867	333
568	20240514	092600	27035453	1867	1867	1867	1867	1
569	20240514	092500	27033586	1864	1863	1864	1863	1323
570	20240514	092400	24567515	1861	1863	1863	1861	78
571	20240514	092300	24422354	1861	1865	1865	1861	214
572	20240514	092200	24023695	1865	1863	1865	1861	2081
573	20240514	092100	20142651	1861	1861	1861	1861	0
574	20240514	092000	20142651	1861	1865	1865	1861	30
575	20240514	091900	20086778	1860	1854	1860	1854	3929
576	20240514	091800	12795924	1854	1850	1854	1850	4245
577	20240514	091700	4940561	1850	1851	1851	1850	210
578	20240514	091600	4551871	1852	1852	1852	1852	1
579	20240514	091500	4550019	1853	1853	1853	1853	0
580	20240514	091400	4550019	1853	1853	1853	1853	0
581	20240514	091300	4550019	1853	1853	1853	1853	0
582	20240514	091200	4550019	1853	1853	1853	1853	1
583	20240514	091100	4548166	1854	1854	1854	1854	0
584	20240514	091000	4548166	1854	1854	1854	1854	0
585	20240514	090900	4548166	1854	1854	1854	1854	0
586	20240514	090800	4548166	1854	1854	1854	1854	0
587	20240514	090700	4548166	1854	1843	1854	1843	54
588	20240514	090600	4448633	1845	1845	1845	1845	1
589	20240514	090500	4446788	1848	1828	1851	1827	58
590	20240514	090400	4340776	1827	1853	1854	1825	273
591	20240514	090300	3839506	1854	1854	1854	1854	1
592	20240514	090200	3837652	1820	1855	1855	1819	1522
593	20240514	090100	1067200	1856	1856	1856	1856	60
594	20240514	090000	955840	1856	1856	1856	1856	515