KissMeData/010040/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185300	92141165	2860	2860	2860	2860	1112
3	20240510	185200	92141165	2860	2860	2860	2860	0
4	20240510	185100	92141165	2860	2860	2860	2860	0
5	20240510	185000	92141165	2860	2860	2860	2860	0
6	20240510	184900	92141165	2860	2860	2860	2860	0
7	20240510	184800	92141165	2860	2860	2860	2860	0
8	20240510	184700	92141165	2860	2860	2860	2860	0
9	20240510	184600	92141165	2860	2860	2860	2860	0
10	20240510	184500	92141165	2860	2860	2860	2860	0
11	20240510	184400	92141165	2860	2860	2860	2860	0
12	20240510	184300	92141165	2860	2860	2860	2860	0
13	20240510	184200	92141165	2860	2860	2860	2860	0
14	20240510	184100	92141165	2860	2860	2860	2860	0
15	20240510	184000	92141165	2860	2860	2860	2860	0
16	20240510	183900	92141165	2860	2860	2860	2860	0
17	20240510	183800	92141165	2860	2860	2860	2860	0
18	20240510	183700	92141165	2860	2860	2860	2860	0
19	20240510	183600	92141165	2860	2860	2860	2860	0
20	20240510	183500	92141165	2860	2860	2860	2860	0
21	20240510	183400	92141165	2860	2860	2860	2860	0
22	20240510	183300	92141165	2860	2860	2860	2860	0
23	20240510	183200	92141165	2860	2860	2860	2860	0
24	20240510	183100	92141165	2860	2860	2860	2860	0
25	20240510	183000	92141165	2860	2860	2860	2860	0
26	20240510	182900	92141165	2860	2860	2860	2860	0
27	20240510	182800	92141165	2860	2860	2860	2860	0
28	20240510	182700	92141165	2860	2860	2860	2860	0
29	20240510	182600	92141165	2860	2860	2860	2860	0
30	20240510	182500	92141165	2860	2860	2860	2860	0
31	20240510	182400	92141165	2860	2860	2860	2860	0
32	20240510	182300	92141165	2860	2860	2860	2860	1112
33	20240510	182200	92141165	2860	2860	2860	2860	0
34	20240510	182100	92141165	2860	2860	2860	2860	0
35	20240510	182000	92141165	2860	2860	2860	2860	0
36	20240510	181900	92141165	2860	2860	2860	2860	0
37	20240510	181800	92141165	2860	2860	2860	2860	0
38	20240510	181700	92141165	2860	2860	2860	2860	0
39	20240510	181600	92141165	2860	2860	2860	2860	0
40	20240510	181500	92141165	2860	2860	2860	2860	0
41	20240510	181400	92141165	2860	2860	2860	2860	0
42	20240510	181300	92141165	2860	2860	2860	2860	0
43	20240510	181200	92141165	2860	2860	2860	2860	0
44	20240510	181100	92141165	2860	2860	2860	2860	0
45	20240510	181000	92141165	2860	2860	2860	2860	0
46	20240510	180900	92141165	2860	2860	2860	2860	0
47	20240510	180800	92141165	2860	2860	2860	2860	0
48	20240510	180700	92141165	2860	2860	2860	2860	0
49	20240510	180600	92141165	2860	2860	2860	2860	0
50	20240510	180500	92141165	2860	2860	2860	2860	0
51	20240510	180400	92141165	2860	2860	2860	2860	0
52	20240510	180300	92141165	2860	2860	2860	2860	0
53	20240510	180200	92141165	2860	2860	2860	2860	0
54	20240510	180100	92141165	2860	2860	2860	2860	0
55	20240510	180000	92141165	2860	2860	2860	2860	0
56	20240510	175900	92141165	2860	2860	2860	2860	0
57	20240510	175800	92141165	2860	2860	2860	2860	0
58	20240510	175700	92141165	2860	2860	2860	2860	0
59	20240510	175600	92141165	2860	2860	2860	2860	0
60	20240510	175500	92141165	2860	2860	2860	2860	0
61	20240510	175400	92141165	2860	2860	2860	2860	0
62	20240510	175300	92141165	2860	2860	2860	2860	1112
63	20240510	175200	92141165	2860	2860	2860	2860	0
64	20240510	175100	92141165	2860	2860	2860	2860	0
65	20240510	175000	92141165	2860	2860	2860	2860	0
66	20240510	174900	92141165	2860	2860	2860	2860	0
67	20240510	174800	92141165	2860	2860	2860	2860	0
68	20240510	174700	92141165	2860	2860	2860	2860	0
69	20240510	174600	92141165	2860	2860	2860	2860	0
70	20240510	174500	92141165	2860	2860	2860	2860	0
71	20240510	174400	92141165	2860	2860	2860	2860	0
72	20240510	174300	92141165	2860	2860	2860	2860	0
73	20240510	174200	92141165	2860	2860	2860	2860	0
74	20240510	174100	92141165	2860	2860	2860	2860	0
75	20240510	174000	92141165	2860	2860	2860	2860	0
76	20240510	173900	92141165	2860	2860	2860	2860	0
77	20240510	173800	92141165	2860	2860	2860	2860	0
78	20240510	173700	92141165	2860	2860	2860	2860	0
79	20240510	173600	92141165	2860	2860	2860	2860	0
80	20240510	173500	92141165	2860	2860	2860	2860	0
81	20240510	173400	92141165	2860	2860	2860	2860	0
82	20240510	173300	92141165	2860	2860	2860	2860	0
83	20240510	173200	92141165	2860	2860	2860	2860	0
84	20240510	173100	92141165	2860	2860	2860	2860	0
85	20240510	173000	92141165	2860	2860	2860	2860	0
86	20240510	172900	92141165	2860	2860	2860	2860	0
87	20240510	172800	92141165	2860	2860	2860	2860	0
88	20240510	172700	92141165	2860	2860	2860	2860	0
89	20240510	172600	92141165	2860	2860	2860	2860	0
90	20240510	172500	92141165	2860	2860	2860	2860	0
91	20240510	172400	92141165	2860	2860	2860	2860	0
92	20240510	172300	92141165	2860	2860	2860	2860	1112
93	20240510	172200	92141165	2860	2860	2860	2860	0
94	20240510	172100	92141165	2860	2860	2860	2860	0
95	20240510	172000	92141165	2860	2860	2860	2860	0
96	20240510	171900	92141165	2860	2860	2860	2860	0
97	20240510	171800	92141165	2860	2860	2860	2860	0
98	20240510	171700	92141165	2860	2860	2860	2860	0
99	20240510	171600	92141165	2860	2860	2860	2860	0
100	20240510	171500	92141165	2860	2860	2860	2860	0
101	20240510	171400	92141165	2860	2860	2860	2860	0
102	20240510	171300	92141165	2860	2860	2860	2860	0
103	20240510	171200	92141165	2860	2860	2860	2860	0
104	20240510	171100	92141165	2860	2860	2860	2860	0
105	20240510	171000	92141165	2860	2860	2860	2860	0
106	20240510	170900	92141165	2860	2860	2860	2860	0
107	20240510	170800	92141165	2860	2860	2860	2860	0
108	20240510	170700	92141165	2860	2860	2860	2860	0
109	20240510	170600	92141165	2860	2860	2860	2860	0
110	20240510	170500	92141165	2860	2860	2860	2860	0
111	20240510	170400	92141165	2860	2860	2860	2860	0
112	20240510	170300	92141165	2860	2860	2860	2860	0
113	20240510	170200	92141165	2860	2860	2860	2860	0
114	20240510	170100	92141165	2860	2860	2860	2860	0
115	20240510	170000	92141165	2860	2860	2860	2860	0
116	20240510	165900	92141165	2860	2860	2860	2860	0
117	20240510	165800	92141165	2860	2860	2860	2860	0
118	20240510	165700	92141165	2860	2860	2860	2860	0
119	20240510	165600	92141165	2860	2860	2860	2860	0
120	20240510	165500	92141165	2860	2860	2860	2860	0
121	20240510	165400	92141165	2860	2860	2860	2860	0
122	20240510	165300	92141165	2860	2860	2860	2860	1112
123	20240510	165200	92141165	2860	2860	2860	2860	0
124	20240510	165100	92141165	2860	2860	2860	2860	0
125	20240510	165000	92141165	2860	2860	2860	2860	0
126	20240510	164900	92141165	2860	2860	2860	2860	0
127	20240510	164800	92141165	2860	2860	2860	2860	0
128	20240510	164700	92141165	2860	2860	2860	2860	0
129	20240510	164600	92141165	2860	2860	2860	2860	0
130	20240510	164500	92141165	2860	2860	2860	2860	0
131	20240510	164400	92141165	2860	2860	2860	2860	0
132	20240510	164300	92141165	2860	2860	2860	2860	0
133	20240510	164200	92141165	2860	2860	2860	2860	0
134	20240510	164100	92141165	2860	2860	2860	2860	0
135	20240510	164000	92141165	2860	2860	2860	2860	0
136	20240510	163900	92141165	2860	2860	2860	2860	0
137	20240510	163800	92141165	2860	2860	2860	2860	0
138	20240510	163700	92141165	2860	2860	2860	2860	0
139	20240510	163600	92141165	2860	2860	2860	2860	0
140	20240510	163500	92141165	2860	2860	2860	2860	0
141	20240510	163400	92141165	2860	2860	2860	2860	0
142	20240510	163300	92141165	2860	2860	2860	2860	0
143	20240510	163200	92141165	2860	2860	2860	2860	0
144	20240510	163100	92141165	2860	2860	2860	2860	0
145	20240510	163000	92141165	2860	2860	2860	2860	0
146	20240510	162900	92141165	2860	2860	2860	2860	0
147	20240510	162800	92141165	2860	2860	2860	2860	0
148	20240510	162700	92141165	2860	2860	2860	2860	0
149	20240510	162600	92141165	2860	2860	2860	2860	0
150	20240510	162500	92141165	2860	2860	2860	2860	0
151	20240510	162400	92141165	2860	2860	2860	2860	0
152	20240510	162300	92141165	2860	2860	2860	2860	1112
153	20240510	162200	92141165	2860	2860	2860	2860	0
154	20240510	162100	92141165	2860	2860	2860	2860	0
155	20240510	162000	92141165	2860	2860	2860	2860	0
156	20240510	161900	92141165	2860	2860	2860	2860	0
157	20240510	161800	92141165	2860	2860	2860	2860	0
158	20240510	161700	92141165	2860	2860	2860	2860	0
159	20240510	161600	92141165	2860	2860	2860	2860	0
160	20240510	161500	92141165	2860	2860	2860	2860	0
161	20240510	161400	92141165	2860	2860	2860	2860	0
162	20240510	161300	92141165	2860	2860	2860	2860	0
163	20240510	161200	92141165	2860	2860	2860	2860	0
164	20240510	161100	92141165	2860	2860	2860	2860	0
165	20240510	161000	92141165	2860	2860	2860	2860	0
166	20240510	160900	92141165	2860	2860	2860	2860	0
167	20240510	160800	92141165	2860	2860	2860	2860	0
168	20240510	160700	92141165	2860	2860	2860	2860	0
169	20240510	160600	92141165	2860	2860	2860	2860	0
170	20240510	160500	92141165	2860	2860	2860	2860	0
171	20240510	160400	92141165	2860	2860	2860	2860	0
172	20240510	160300	92141165	2860	2860	2860	2860	0
173	20240510	160200	92141165	2860	2860	2860	2860	0
174	20240510	160100	92141165	2860	2860	2860	2860	0
175	20240510	160000	92141165	2860	2860	2860	2860	0
176	20240510	155900	92141165	2860	2860	2860	2860	0
177	20240510	155800	92141165	2860	2860	2860	2860	0
178	20240510	155700	92141165	2860	2860	2860	2860	0
179	20240510	155600	92141165	2860	2860	2860	2860	0
180	20240510	155500	92141165	2860	2860	2860	2860	0
181	20240510	155400	92141165	2860	2860	2860	2860	0
182	20240510	155300	92141165	2860	2860	2860	2860	1112
183	20240510	155200	92141165	2860	2860	2860	2860	0
184	20240510	155100	92141165	2860	2860	2860	2860	0
185	20240510	155000	92141165	2860	2860	2860	2860	0
186	20240510	154900	92141165	2860	2860	2860	2860	0
187	20240510	154800	92141165	2860	2860	2860	2860	0
188	20240510	154700	92141165	2860	2860	2860	2860	0
189	20240510	154600	92141165	2860	2860	2860	2860	0
190	20240510	154500	92141165	2860	2860	2860	2860	0
191	20240510	154400	92141165	2860	2860	2860	2860	0
192	20240510	154300	92141165	2860	2860	2860	2860	0
193	20240510	154200	92141165	2860	2860	2860	2860	0
194	20240510	154100	92141165	2860	2860	2860	2860	0
195	20240510	154000	92141165	2860	2860	2860	2860	0
196	20240510	153900	92141165	2860	2860	2860	2860	0
197	20240510	153800	92141165	2860	2860	2860	2860	0
198	20240510	153700	92141165	2860	2860	2860	2860	0
199	20240510	153600	92141165	2860	2860	2860	2860	0
200	20240510	153500	92141165	2860	2860	2860	2860	0
201	20240510	153400	92141165	2860	2860	2860	2860	0
202	20240510	153300	92141165	2860	2860	2860	2860	0
203	20240510	153200	92141165	2860	2860	2860	2860	0
204	20240510	153100	92141165	2860	2860	2860	2860	0
205	20240510	153000	92141165	2860	2860	2860	2860	1112
206	20240510	152900	88960845	2855	2855	2855	2855	0
207	20240510	152800	88960845	2855	2855	2855	2855	0
208	20240510	152700	88960845	2855	2855	2855	2855	0
209	20240510	152600	88960845	2855	2855	2855	2855	0
210	20240510	152500	88960845	2855	2855	2855	2855	0
211	20240510	152400	88960845	2855	2855	2855	2855	0
212	20240510	152300	88960845	2855	2855	2855	2855	0
213	20240510	152200	88960845	2855	2855	2855	2855	0
214	20240510	152100	88960845	2855	2855	2855	2855	0
215	20240510	152000	88960845	2855	2855	2855	2855	0
216	20240510	151900	88960845	2855	2850	2855	2850	49
217	20240510	151800	88821175	2850	2830	2850	2825	15
218	20240510	151700	88778665	2850	2830	2850	2830	53
219	20240510	151600	88628635	2850	2825	2850	2825	64
220	20240510	151500	88447720	2825	2825	2825	2825	55
221	20240510	151400	88292345	2830	2835	2850	2830	64
222	20240510	151300	88111125	2830	2825	2855	2825	119
223	20240510	151200	87773490	2830	2830	2850	2830	43
224	20240510	151100	87651780	2850	2850	2850	2830	51
225	20240510	151000	87507390	2830	2830	2850	2830	69
226	20240510	150900	87312100	2830	2835	2850	2830	52
227	20240510	150800	87164715	2830	2835	2835	2830	75
228	20240510	150700	86952305	2835	2835	2850	2835	53
229	20240510	150600	86801990	2850	2850	2850	2830	49
230	20240510	150500	86663160	2830	2830	2850	2830	92
231	20240510	150400	86402425	2835	2830	2855	2825	77
232	20240510	150300	86184210	2830	2840	2855	2830	104
233	20240510	150200	85888670	2825	2825	2835	2825	176
234	20240510	150100	85390360	2830	2835	2835	2825	229
235	20240510	150000	84742125	2825	2830	2835	2825	314
236	20240510	145900	83853805	2830	2830	2830	2830	1
237	20240510	145800	83850975	2835	2835	2835	2835	0
238	20240510	145700	83850975	2835	2835	2835	2835	0
239	20240510	145600	83850975	2835	2835	2835	2835	0
240	20240510	145500	83850975	2835	2835	2835	2835	0
241	20240510	145400	83850975	2835	2835	2835	2835	0
242	20240510	145300	83850975	2835	2835	2835	2835	0
243	20240510	145200	83850975	2835	2835	2835	2835	0
244	20240510	145100	83850975	2835	2835	2835	2835	0
245	20240510	145000	83850975	2835	2835	2835	2835	11
246	20240510	144900	83819790	2830	2830	2830	2830	0
247	20240510	144800	83819790	2830	2830	2830	2830	1
248	20240510	144700	83816960	2835	2835	2835	2835	0
249	20240510	144600	83816960	2835	2835	2835	2835	0
250	20240510	144500	83816960	2835	2835	2835	2835	0
251	20240510	144400	83816960	2835	2835	2835	2835	0
252	20240510	144300	83816960	2835	2835	2835	2835	0
253	20240510	144200	83816960	2835	2835	2835	2835	0
254	20240510	144100	83816960	2835	2835	2835	2835	0
255	20240510	144000	83816960	2835	2835	2835	2835	0
256	20240510	143900	83816960	2835	2825	2835	2825	9
257	20240510	143800	83791495	2835	2835	2835	2835	0
258	20240510	143700	83791495	2835	2835	2835	2835	0
259	20240510	143600	83791495	2835	2835	2835	2835	1
260	20240510	143500	83788660	2835	2835	2835	2835	0
261	20240510	143400	83788660	2835	2835	2835	2835	0
262	20240510	143300	83788660	2835	2830	2835	2830	180
263	20240510	143200	83279240	2830	2830	2830	2830	0
264	20240510	143100	83279240	2830	2830	2830	2825	78
265	20240510	143000	83058580	2830	2830	2830	2830	0
266	20240510	142900	83058580	2830	2830	2830	2830	0
267	20240510	142800	83058580	2830	2820	2830	2820	196
268	20240510	142700	82505265	2800	2800	2800	2800	1
269	20240510	142600	82502465	2820	2815	2820	2800	5836
270	20240510	142500	66108320	2820	2820	2820	2820	0
271	20240510	142400	66108320	2820	2820	2820	2820	0
272	20240510	142300	66108320	2820	2820	2820	2820	0
273	20240510	142200	66108320	2820	2820	2820	2820	0
274	20240510	142100	66108320	2820	2820	2820	2820	0
275	20240510	142000	66108320	2820	2820	2820	2820	100
276	20240510	141900	65826320	2820	2820	2820	2820	250
277	20240510	141800	65121320	2820	2820	2820	2820	580
278	20240510	141700	63485720	2820	2820	2820	2820	400
279	20240510	141600	62357720	2820	2820	2820	2820	0
280	20240510	141500	62357720	2820	2820	2820	2820	0
281	20240510	141400	62357720	2820	2820	2820	2820	0
282	20240510	141300	62357720	2820	2820	2820	2820	0
283	20240510	141200	62357720	2820	2820	2820	2820	0
284	20240510	141100	62357720	2820	2820	2820	2820	0
285	20240510	141000	62357720	2820	2820	2820	2820	0
286	20240510	140900	62357720	2820	2820	2820	2820	0
287	20240510	140800	62357720	2820	2820	2820	2820	0
288	20240510	140700	62357720	2820	2820	2820	2820	0
289	20240510	140600	62357720	2820	2820	2820	2820	0
290	20240510	140500	62357720	2820	2820	2820	2820	0
291	20240510	140400	62357720	2820	2820	2820	2820	0
292	20240510	140300	62357720	2820	2820	2820	2820	1
293	20240510	140200	62354900	2820	2820	2820	2820	0
294	20240510	140100	62354900	2820	2820	2820	2820	0
295	20240510	140000	62354900	2820	2820	2820	2820	0
296	20240510	135900	62354900	2820	2820	2820	2820	0
297	20240510	135800	62354900	2820	2820	2820	2820	0
298	20240510	135700	62354900	2820	2820	2820	2820	0
299	20240510	135600	62354900	2820	2820	2820	2820	0
300	20240510	135500	62354900	2820	2820	2820	2820	0
301	20240510	135400	62354900	2820	2820	2820	2820	0
302	20240510	135300	62354900	2820	2820	2820	2820	0
303	20240510	135200	62354900	2820	2820	2820	2820	0
304	20240510	135100	62354900	2820	2820	2820	2820	0
305	20240510	135000	62354900	2820	2820	2820	2820	696
306	20240510	134900	60392180	2820	2820	2820	2820	0
307	20240510	134800	60392180	2820	2820	2820	2820	0
308	20240510	134700	60392180	2820	2820	2820	2820	0
309	20240510	134600	60392180	2820	2820	2820	2820	0
310	20240510	134500	60392180	2820	2820	2820	2820	14
311	20240510	134400	60352700	2820	2820	2820	2820	25
312	20240510	134300	60282200	2820	2820	2820	2820	1338
313	20240510	134200	56509040	2820	2820	2820	2820	444
314	20240510	134100	55256960	2820	2820	2820	2820	0
315	20240510	134000	55256960	2820	2820	2820	2820	1
316	20240510	133900	55254140	2820	2820	2820	2820	0
317	20240510	133800	55254140	2820	2820	2820	2820	0
318	20240510	133700	55254140	2820	2820	2820	2820	0
319	20240510	133600	55254140	2820	2820	2820	2820	0
320	20240510	133500	55254140	2820	2820	2820	2820	0
321	20240510	133400	55254140	2820	2820	2820	2820	0
322	20240510	133300	55254140	2820	2820	2820	2820	0
323	20240510	133200	55254140	2820	2820	2820	2820	0
324	20240510	133100	55254140	2820	2820	2820	2820	0
325	20240510	133000	55254140	2820	2820	2820	2820	0
326	20240510	132900	55254140	2820	2820	2820	2820	0
327	20240510	132800	55254140	2820	2820	2820	2820	0
328	20240510	132700	55254140	2820	2820	2820	2820	0
329	20240510	132600	55254140	2820	2820	2820	2820	179
330	20240510	132500	54749360	2820	2820	2820	2820	967
331	20240510	132400	52022420	2825	2825	2825	2825	0
332	20240510	132300	52022420	2825	2825	2825	2825	0
333	20240510	132200	52022420	2825	2825	2825	2825	0
334	20240510	132100	52022420	2825	2825	2825	2825	1
335	20240510	132000	52019595	2825	2825	2825	2825	1
336	20240510	131900	52016770	2825	2825	2825	2825	0
337	20240510	131800	52016770	2825	2825	2825	2825	0
338	20240510	131700	52016770	2825	2825	2825	2825	0
339	20240510	131600	52016770	2825	2820	2825	2820	41
340	20240510	131500	51900995	2820	2820	2820	2820	0
341	20240510	131400	51900995	2820	2820	2820	2820	0
342	20240510	131300	51900995	2820	2820	2820	2820	0
343	20240510	131200	51900995	2820	2820	2820	2820	275
344	20240510	131100	51125495	2820	2820	2820	2820	0
345	20240510	131000	51125495	2820	2820	2820	2820	0
346	20240510	130900	51125495	2820	2825	2825	2820	49
347	20240510	130800	50987260	2825	2825	2825	2825	0
348	20240510	130700	50987260	2825	2825	2825	2825	0
349	20240510	130600	50987260	2825	2825	2825	2825	612
350	20240510	130500	49258360	2825	2825	2825	2825	0
351	20240510	130400	49258360	2825	2825	2825	2825	0
352	20240510	130300	49258360	2825	2825	2825	2825	0
353	20240510	130200	49258360	2825	2825	2825	2825	0
354	20240510	130100	49258360	2825	2825	2825	2825	0
355	20240510	130000	49258360	2825	2825	2825	2825	25
356	20240510	125900	49187735	2825	2825	2825	2825	0
357	20240510	125800	49187735	2825	2825	2825	2825	352
358	20240510	125700	48193335	2825	2825	2825	2825	0
359	20240510	125600	48193335	2825	2825	2825	2825	1
360	20240510	125500	48190510	2830	2830	2830	2830	0
361	20240510	125400	48190510	2830	2830	2830	2830	6
362	20240510	125300	48173530	2830	2830	2830	2830	0
363	20240510	125200	48173530	2830	2830	2830	2830	0
364	20240510	125100	48173530	2830	2830	2830	2830	0
365	20240510	125000	48173530	2830	2830	2830	2830	0
366	20240510	124900	48173530	2830	2830	2830	2830	0
367	20240510	124800	48173530	2830	2830	2830	2830	0
368	20240510	124700	48173530	2830	2830	2830	2830	0
369	20240510	124600	48173530	2830	2830	2830	2830	0
370	20240510	124500	48173530	2830	2830	2830	2830	0
371	20240510	124400	48173530	2830	2830	2830	2830	0
372	20240510	124300	48173530	2830	2830	2830	2830	1
373	20240510	124200	48170700	2825	2825	2825	2825	0
374	20240510	124100	48170700	2825	2825	2825	2825	0
375	20240510	124000	48170700	2825	2825	2825	2825	0
376	20240510	123900	48170700	2825	2825	2825	2825	0
377	20240510	123800	48170700	2825	2825	2825	2825	4
378	20240510	123700	48159400	2830	2830	2830	2830	0
379	20240510	123600	48159400	2830	2830	2830	2830	3
380	20240510	123500	48150910	2825	2825	2825	2825	1
381	20240510	123400	48148085	2825	2825	2825	2825	0
382	20240510	123300	48148085	2825	2825	2825	2825	0
383	20240510	123200	48148085	2825	2825	2825	2825	0
384	20240510	123100	48148085	2825	2830	2830	2825	36
385	20240510	123000	48046210	2830	2830	2830	2830	0
386	20240510	122900	48046210	2830	2830	2830	2830	0
387	20240510	122800	48046210	2830	2830	2830	2830	0
388	20240510	122700	48046210	2830	2830	2830	2830	0
389	20240510	122600	48046210	2830	2830	2830	2830	1
390	20240510	122500	48043380	2830	2830	2830	2830	0
391	20240510	122400	48043380	2830	2830	2830	2830	0
392	20240510	122300	48043380	2830	2830	2830	2830	0
393	20240510	122200	48043380	2830	2830	2830	2830	0
394	20240510	122100	48043380	2830	2830	2830	2830	0
395	20240510	122000	48043380	2830	2830	2830	2830	1
396	20240510	121900	48040550	2835	2835	2835	2835	0
397	20240510	121800	48040550	2835	2835	2835	2835	0
398	20240510	121700	48040550	2835	2835	2835	2835	0
399	20240510	121600	48040550	2835	2835	2835	2835	0
400	20240510	121500	48040550	2835	2835	2835	2835	0
401	20240510	121400	48040550	2835	2835	2835	2835	0
402	20240510	121300	48040550	2835	2835	2835	2835	0
403	20240510	121200	48040550	2835	2835	2835	2835	0
404	20240510	121100	48040550	2835	2835	2835	2835	0
405	20240510	121000	48040550	2835	2835	2835	2835	0
406	20240510	120900	48040550	2835	2835	2835	2835	0
407	20240510	120800	48040550	2835	2835	2835	2835	21
408	20240510	120700	47981015	2835	2835	2835	2835	176
409	20240510	120600	47482055	2835	2835	2835	2835	0
410	20240510	120500	47482055	2835	2830	2835	2830	6
411	20240510	120400	47465065	2830	2830	2830	2830	0
412	20240510	120300	47465065	2830	2830	2830	2830	0
413	20240510	120200	47465065	2830	2830	2830	2830	74
414	20240510	120100	47255645	2830	2830	2830	2830	0
415	20240510	120000	47255645	2830	2830	2830	2830	1
416	20240510	115900	47252815	2830	2830	2830	2830	0
417	20240510	115800	47252815	2830	2830	2830	2830	0
418	20240510	115700	47252815	2830	2830	2830	2830	0
419	20240510	115600	47252815	2830	2830	2830	2830	11
420	20240510	115500	47221685	2830	2830	2830	2830	0
421	20240510	115400	47221685	2830	2830	2830	2830	0
422	20240510	115300	47221685	2830	2830	2830	2830	0
423	20240510	115200	47221685	2830	2830	2830	2830	0
424	20240510	115100	47221685	2830	2830	2830	2830	0
425	20240510	115000	47221685	2830	2830	2830	2830	0
426	20240510	114900	47221685	2830	2830	2830	2830	100
427	20240510	114800	46938685	2830	2830	2830	2830	0
428	20240510	114700	46938685	2830	2830	2830	2830	100
429	20240510	114600	46655685	2830	2830	2830	2830	0
430	20240510	114500	46655685	2830	2830	2830	2830	0
431	20240510	114400	46655685	2830	2830	2830	2830	0
432	20240510	114300	46655685	2830	2830	2830	2830	0
433	20240510	114200	46655685	2830	2830	2830	2830	0
434	20240510	114100	46655685	2830	2830	2830	2830	0
435	20240510	114000	46655685	2830	2830	2830	2830	200
436	20240510	113900	46089685	2830	2830	2830	2830	0
437	20240510	113800	46089685	2830	2830	2830	2830	0
438	20240510	113700	46089685	2830	2830	2830	2830	0
439	20240510	113600	46089685	2830	2830	2830	2830	0
440	20240510	113500	46089685	2830	2830	2830	2830	0
441	20240510	113400	46089685	2830	2830	2830	2830	1
442	20240510	113300	46086855	2830	2830	2830	2830	0
443	20240510	113200	46086855	2830	2830	2830	2830	0
444	20240510	113100	46086855	2830	2830	2830	2830	0
445	20240510	113000	46086855	2830	2830	2830	2830	0
446	20240510	112900	46086855	2830	2830	2830	2830	0
447	20240510	112800	46086855	2830	2830	2830	2830	0
448	20240510	112700	46086855	2830	2830	2830	2830	0
449	20240510	112600	46086855	2830	2830	2830	2830	0
450	20240510	112500	46086855	2830	2830	2830	2830	28
451	20240510	112400	46007615	2835	2835	2835	2835	0
452	20240510	112300	46007615	2835	2835	2835	2835	0
453	20240510	112200	46007615	2835	2835	2835	2835	0
454	20240510	112100	46007615	2835	2835	2835	2835	0
455	20240510	112000	46007615	2835	2835	2835	2835	0
456	20240510	111900	46007615	2835	2835	2835	2835	0
457	20240510	111800	46007615	2835	2835	2835	2835	0
458	20240510	111700	46007615	2835	2835	2835	2835	0
459	20240510	111600	46007615	2835	2825	2835	2825	20
460	20240510	111500	45950925	2825	2825	2825	2825	0
461	20240510	111400	45950925	2825	2815	2825	2815	289
462	20240510	111300	45137280	2815	2815	2815	2815	3259
463	20240510	111200	35963195	2815	2815	2815	2815	0
464	20240510	111100	35963195	2815	2815	2815	2815	0
465	20240510	111000	35963195	2815	2815	2815	2815	458
466	20240510	110900	34673925	2815	2830	2830	2815	1000
467	20240510	110800	31857665	2835	2835	2835	2835	0
468	20240510	110700	31857665	2835	2835	2835	2835	1
469	20240510	110600	31854830	2830	2830	2830	2830	0
470	20240510	110500	31854830	2830	2820	2830	2820	30
471	20240510	110400	31770220	2835	2835	2835	2835	0
472	20240510	110300	31770220	2835	2835	2835	2835	0
473	20240510	110200	31770220	2835	2835	2835	2835	0
474	20240510	110100	31770220	2835	2835	2835	2835	0
475	20240510	110000	31770220	2835	2835	2835	2835	0
476	20240510	105900	31770220	2835	2835	2835	2835	0
477	20240510	105800	31770220	2835	2835	2835	2835	0
478	20240510	105700	31770220	2835	2835	2835	2835	0
479	20240510	105600	31770220	2835	2835	2835	2835	0
480	20240510	105500	31770220	2835	2835	2835	2835	0
481	20240510	105400	31770220	2835	2835	2835	2835	0
482	20240510	105300	31770220	2835	2830	2835	2830	5
483	20240510	105200	31756050	2820	2820	2820	2820	0
484	20240510	105100	31756050	2820	2820	2820	2820	0
485	20240510	105000	31756050	2820	2820	2820	2820	0
486	20240510	104900	31756050	2820	2820	2820	2820	0
487	20240510	104800	31756050	2820	2820	2820	2820	0
488	20240510	104700	31756050	2820	2820	2820	2820	65
489	20240510	104600	31572750	2820	2820	2820	2820	0
490	20240510	104500	31572750	2820	2820	2820	2820	0
491	20240510	104400	31572750	2820	2820	2820	2820	1
492	20240510	104300	31569930	2820	2830	2830	2820	70
493	20240510	104200	31372490	2835	2835	2835	2835	0
494	20240510	104100	31372490	2835	2835	2835	2835	0
495	20240510	104000	31372490	2835	2835	2835	2835	0
496	20240510	103900	31372490	2835	2835	2835	2835	0
497	20240510	103800	31372490	2835	2835	2835	2835	0
498	20240510	103700	31372490	2835	2835	2835	2835	0
499	20240510	103600	31372490	2835	2835	2835	2835	0
500	20240510	103500	31372490	2835	2835	2835	2835	0
501	20240510	103400	31372490	2835	2835	2835	2835	2
502	20240510	103300	31366820	2835	2835	2835	2815	5945
503	20240510	103200	14559695	2835	2835	2835	2835	0
504	20240510	103100	14559695	2835	2835	2835	2835	0
505	20240510	103000	14559695	2835	2835	2835	2835	0
506	20240510	102900	14559695	2835	2835	2835	2835	0
507	20240510	102800	14559695	2835	2835	2835	2835	0
508	20240510	102700	14559695	2835	2835	2835	2835	0
509	20240510	102600	14559695	2835	2835	2835	2835	0
510	20240510	102500	14559695	2835	2835	2835	2835	0
511	20240510	102400	14559695	2835	2835	2835	2835	94
512	20240510	102300	14293205	2845	2845	2845	2845	0
513	20240510	102200	14293205	2845	2845	2845	2845	0
514	20240510	102100	14293205	2845	2845	2845	2845	0
515	20240510	102000	14293205	2845	2845	2845	2845	0
516	20240510	101900	14293205	2845	2845	2845	2845	0
517	20240510	101800	14293205	2845	2845	2845	2845	0
518	20240510	101700	14293205	2845	2845	2845	2845	0
519	20240510	101600	14293205	2845	2845	2845	2845	0
520	20240510	101500	14293205	2845	2845	2845	2845	0
521	20240510	101400	14293205	2845	2845	2845	2845	0
522	20240510	101300	14293205	2845	2845	2845	2845	1
523	20240510	101200	14290360	2835	2835	2835	2835	0
524	20240510	101100	14290360	2835	2835	2835	2835	0
525	20240510	101000	14290360	2835	2850	2850	2835	73
526	20240510	100900	14083390	2850	2850	2850	2850	0
527	20240510	100800	14083390	2850	2850	2850	2850	0
528	20240510	100700	14083390	2850	2850	2850	2850	0
529	20240510	100600	14083390	2850	2855	2855	2850	179
530	20240510	100500	13572880	2850	2850	2850	2850	0
531	20240510	100400	13572880	2850	2850	2850	2850	41
532	20240510	100300	13456030	2860	2860	2860	2860	0
533	20240510	100200	13456030	2860	2860	2860	2860	0
534	20240510	100100	13456030	2860	2855	2860	2855	6
535	20240510	100000	13438885	2850	2850	2850	2850	406
536	20240510	095900	12281785	2860	2860	2860	2860	0
537	20240510	095800	12281785	2860	2860	2860	2860	0
538	20240510	095700	12281785	2860	2860	2860	2860	0
539	20240510	095600	12281785	2860	2860	2860	2860	0
540	20240510	095500	12281785	2860	2860	2860	2860	0
541	20240510	095400	12281785	2860	2860	2860	2860	0
542	20240510	095300	12281785	2860	2850	2860	2850	484
543	20240510	095200	10902185	2855	2845	2855	2845	631
544	20240510	095100	9102020	2850	2850	2850	2850	0
545	20240510	095000	9102020	2850	2850	2850	2850	0
546	20240510	094900	9102020	2850	2850	2850	2850	0
547	20240510	094800	9102020	2850	2850	2850	2850	0
548	20240510	094700	9102020	2850	2850	2850	2850	1
549	20240510	094600	9099170	2850	2850	2850	2850	0
550	20240510	094500	9099170	2850	2850	2850	2850	1
551	20240510	094400	9096320	2850	2850	2850	2850	1
552	20240510	094300	9093470	2830	2830	2830	2830	0
553	20240510	094200	9093470	2830	2830	2830	2830	0
554	20240510	094100	9093470	2830	2835	2835	2830	773
555	20240510	094000	6905830	2830	2850	2850	2830	1000
556	20240510	093900	4069760	2850	2850	2850	2850	0
557	20240510	093800	4069760	2850	2850	2850	2850	0
558	20240510	093700	4069760	2850	2850	2850	2850	0
559	20240510	093600	4069760	2850	2850	2850	2850	1
560	20240510	093500	4066910	2850	2850	2850	2850	0
561	20240510	093400	4066910	2850	2850	2850	2850	0
562	20240510	093300	4066910	2850	2850	2850	2850	30
563	20240510	093200	3981410	2850	2850	2850	2850	0
564	20240510	093100	3981410	2850	2845	2850	2845	19
565	20240510	093000	3927265	2850	2850	2850	2850	0
566	20240510	092900	3927265	2850	2845	2850	2845	2
567	20240510	092800	3921570	2835	2835	2835	2835	16
568	20240510	092700	3876210	2835	2835	2835	2835	0
569	20240510	092600	3876210	2835	2835	2835	2835	0
570	20240510	092500	3876210	2835	2835	2835	2835	0
571	20240510	092400	3876210	2835	2835	2835	2835	0
572	20240510	092300	3876210	2835	2835	2835	2835	0
573	20240510	092200	3876210	2835	2835	2835	2835	0
574	20240510	092100	3876210	2835	2835	2835	2835	300
575	20240510	092000	3025710	2835	2835	2835	2835	0
576	20240510	091900	3025710	2835	2835	2835	2835	0
577	20240510	091800	3025710	2835	2840	2840	2835	211
578	20240510	091700	2426670	2840	2840	2840	2840	0
579	20240510	091600	2426670	2840	2840	2840	2840	0
580	20240510	091500	2426670	2840	2845	2845	2840	620
581	20240510	091400	665865	2845	2845	2845	2845	0
582	20240510	091300	665865	2845	2845	2845	2845	0
583	20240510	091200	665865	2845	2845	2845	2845	1
584	20240510	091100	663020	2845	2845	2845	2845	1
585	20240510	091000	660175	2850	2850	2850	2850	0
586	20240510	090900	660175	2850	2850	2850	2850	0
587	20240510	090800	660175	2850	2850	2850	2850	20
588	20240510	090700	603175	2845	2845	2845	2845	0
589	20240510	090600	603175	2845	2845	2845	2845	175
590	20240510	090500	105300	2845	2845	2845	2845	23
591	20240510	090400	39865	2845	2845	2845	2845	2
592	20240510	090300	34175	2845	2850	2850	2845	4
593	20240510	090200	22780	2845	2845	2845	2845	0
594	20240510	090100	22780	2845	2845	2845	2845	4
595	20240510	090000	11400	2850	2850	2850	2850	4