KissMeData/002460/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	183700	39471100	9650	9650	9650	9650	773
3	20240522	183600	39471100	9650	9650	9650	9650	0
4	20240522	183500	39471100	9650	9650	9650	9650	0
5	20240522	183400	39471100	9650	9650	9650	9650	0
6	20240522	183300	39471100	9650	9650	9650	9650	0
7	20240522	183200	39471100	9650	9650	9650	9650	0
8	20240522	183100	39471100	9650	9650	9650	9650	0
9	20240522	183000	39471100	9650	9650	9650	9650	0
10	20240522	182900	39471100	9650	9650	9650	9650	0
11	20240522	182800	39471100	9650	9650	9650	9650	0
12	20240522	182700	39471100	9650	9650	9650	9650	0
13	20240522	182600	39471100	9650	9650	9650	9650	0
14	20240522	182500	39471100	9650	9650	9650	9650	0
15	20240522	182400	39471100	9650	9650	9650	9650	0
16	20240522	182300	39471100	9650	9650	9650	9650	0
17	20240522	182200	39471100	9650	9650	9650	9650	0
18	20240522	182100	39471100	9650	9650	9650	9650	0
19	20240522	182000	39471100	9650	9650	9650	9650	0
20	20240522	181900	39471100	9650	9650	9650	9650	0
21	20240522	181800	39471100	9650	9650	9650	9650	0
22	20240522	181700	39471100	9650	9650	9650	9650	0
23	20240522	181600	39471100	9650	9650	9650	9650	0
24	20240522	181500	39471100	9650	9650	9650	9650	0
25	20240522	181400	39471100	9650	9650	9650	9650	0
26	20240522	181300	39471100	9650	9650	9650	9650	0
27	20240522	181200	39471100	9650	9650	9650	9650	0
28	20240522	181100	39471100	9650	9650	9650	9650	0
29	20240522	181000	39471100	9650	9650	9650	9650	0
30	20240522	180900	39471100	9650	9650	9650	9650	0
31	20240522	180800	39471100	9650	9650	9650	9650	0
32	20240522	180700	39471100	9650	9650	9650	9650	773
33	20240522	180600	39471100	9650	9650	9650	9650	0
34	20240522	180500	39471100	9650	9650	9650	9650	0
35	20240522	180400	39471100	9650	9650	9650	9650	0
36	20240522	180300	39471100	9650	9650	9650	9650	0
37	20240522	180200	39471100	9650	9650	9650	9650	0
38	20240522	180100	39471100	9650	9650	9650	9650	0
39	20240522	180000	39471100	9650	9650	9650	9650	0
40	20240522	175900	39471100	9650	9650	9650	9650	0
41	20240522	175800	39471100	9650	9650	9650	9650	0
42	20240522	175700	39471100	9650	9650	9650	9650	0
43	20240522	175600	39471100	9650	9650	9650	9650	0
44	20240522	175500	39471100	9650	9650	9650	9650	0
45	20240522	175400	39471100	9650	9650	9650	9650	0
46	20240522	175300	39471100	9650	9650	9650	9650	0
47	20240522	175200	39471100	9650	9650	9650	9650	0
48	20240522	175100	39471100	9650	9650	9650	9650	0
49	20240522	175000	39471100	9650	9650	9650	9650	0
50	20240522	174900	39471100	9650	9650	9650	9650	0
51	20240522	174800	39471100	9650	9650	9650	9650	0
52	20240522	174700	39471100	9650	9650	9650	9650	0
53	20240522	174600	39471100	9650	9650	9650	9650	0
54	20240522	174500	39471100	9650	9650	9650	9650	0
55	20240522	174400	39471100	9650	9650	9650	9650	0
56	20240522	174300	39471100	9650	9650	9650	9650	0
57	20240522	174200	39471100	9650	9650	9650	9650	0
58	20240522	174100	39471100	9650	9650	9650	9650	0
59	20240522	174000	39471100	9650	9650	9650	9650	0
60	20240522	173900	39471100	9650	9650	9650	9650	0
61	20240522	173800	39471100	9650	9650	9650	9650	0
62	20240522	173700	39471100	9650	9650	9650	9650	773
63	20240522	173600	39471100	9650	9650	9650	9650	0
64	20240522	173500	39471100	9650	9650	9650	9650	0
65	20240522	173400	39471100	9650	9650	9650	9650	0
66	20240522	173300	39471100	9650	9650	9650	9650	0
67	20240522	173200	39471100	9650	9650	9650	9650	0
68	20240522	173100	39471100	9650	9650	9650	9650	0
69	20240522	173000	39471100	9650	9650	9650	9650	0
70	20240522	172900	39471100	9650	9650	9650	9650	0
71	20240522	172800	39471100	9650	9650	9650	9650	0
72	20240522	172700	39471100	9650	9650	9650	9650	0
73	20240522	172600	39471100	9650	9650	9650	9650	0
74	20240522	172500	39471100	9650	9650	9650	9650	0
75	20240522	172400	39471100	9650	9650	9650	9650	0
76	20240522	172300	39471100	9650	9650	9650	9650	0
77	20240522	172200	39471100	9650	9650	9650	9650	0
78	20240522	172100	39471100	9650	9650	9650	9650	0
79	20240522	172000	39471100	9650	9650	9650	9650	0
80	20240522	171900	39471100	9650	9650	9650	9650	0
81	20240522	171800	39471100	9650	9650	9650	9650	0
82	20240522	171700	39471100	9650	9650	9650	9650	0
83	20240522	171600	39471100	9650	9650	9650	9650	0
84	20240522	171500	39471100	9650	9650	9650	9650	0
85	20240522	171400	39471100	9650	9650	9650	9650	0
86	20240522	171300	39471100	9650	9650	9650	9650	0
87	20240522	171200	39471100	9650	9650	9650	9650	0
88	20240522	171100	39471100	9650	9650	9650	9650	0
89	20240522	171000	39471100	9650	9650	9650	9650	0
90	20240522	170900	39471100	9650	9650	9650	9650	0
91	20240522	170800	39471100	9650	9650	9650	9650	0
92	20240522	170700	39471100	9650	9650	9650	9650	773
93	20240522	170600	39471100	9650	9650	9650	9650	0
94	20240522	170500	39471100	9650	9650	9650	9650	0
95	20240522	170400	39471100	9650	9650	9650	9650	0
96	20240522	170300	39471100	9650	9650	9650	9650	0
97	20240522	170200	39471100	9650	9650	9650	9650	0
98	20240522	170100	39471100	9650	9650	9650	9650	0
99	20240522	170000	39471100	9650	9650	9650	9650	0
100	20240522	165900	39471100	9650	9650	9650	9650	0
101	20240522	165800	39471100	9650	9650	9650	9650	0
102	20240522	165700	39471100	9650	9650	9650	9650	0
103	20240522	165600	39471100	9650	9650	9650	9650	0
104	20240522	165500	39471100	9650	9650	9650	9650	0
105	20240522	165400	39471100	9650	9650	9650	9650	0
106	20240522	165300	39471100	9650	9650	9650	9650	0
107	20240522	165200	39471100	9650	9650	9650	9650	0
108	20240522	165100	39471100	9650	9650	9650	9650	0
109	20240522	165000	39471100	9650	9650	9650	9650	0
110	20240522	164900	39471100	9650	9650	9650	9650	0
111	20240522	164800	39471100	9650	9650	9650	9650	0
112	20240522	164700	39471100	9650	9650	9650	9650	0
113	20240522	164600	39471100	9650	9650	9650	9650	0
114	20240522	164500	39471100	9650	9650	9650	9650	0
115	20240522	164400	39471100	9650	9650	9650	9650	0
116	20240522	164300	39471100	9650	9650	9650	9650	0
117	20240522	164200	39471100	9650	9650	9650	9650	0
118	20240522	164100	39471100	9650	9650	9650	9650	0
119	20240522	164000	39471100	9650	9650	9650	9650	0
120	20240522	163900	39471100	9650	9650	9650	9650	0
121	20240522	163800	39471100	9650	9650	9650	9650	0
122	20240522	163700	39471100	9650	9650	9650	9650	773
123	20240522	163600	39471100	9650	9650	9650	9650	0
124	20240522	163500	39471100	9650	9650	9650	9650	0
125	20240522	163400	39471100	9650	9650	9650	9650	0
126	20240522	163300	39471100	9650	9650	9650	9650	0
127	20240522	163200	39471100	9650	9650	9650	9650	0
128	20240522	163100	39471100	9650	9650	9650	9650	0
129	20240522	163000	39471100	9650	9650	9650	9650	0
130	20240522	162900	39471100	9650	9650	9650	9650	0
131	20240522	162800	39471100	9650	9650	9650	9650	0
132	20240522	162700	39471100	9650	9650	9650	9650	0
133	20240522	162600	39471100	9650	9650	9650	9650	0
134	20240522	162500	39471100	9650	9650	9650	9650	0
135	20240522	162400	39471100	9650	9650	9650	9650	0
136	20240522	162300	39471100	9650	9650	9650	9650	0
137	20240522	162200	39471100	9650	9650	9650	9650	0
138	20240522	162100	39471100	9650	9650	9650	9650	0
139	20240522	162000	39471100	9650	9650	9650	9650	0
140	20240522	161900	39471100	9650	9650	9650	9650	0
141	20240522	161800	39471100	9650	9650	9650	9650	0
142	20240522	161700	39471100	9650	9650	9650	9650	0
143	20240522	161600	39471100	9650	9650	9650	9650	0
144	20240522	161500	39471100	9650	9650	9650	9650	0
145	20240522	161400	39471100	9650	9650	9650	9650	0
146	20240522	161300	39471100	9650	9650	9650	9650	0
147	20240522	161200	39471100	9650	9650	9650	9650	0
148	20240522	161100	39471100	9650	9650	9650	9650	0
149	20240522	161000	39471100	9650	9650	9650	9650	0
150	20240522	160900	39471100	9650	9650	9650	9650	0
151	20240522	160800	39471100	9650	9650	9650	9650	0
152	20240522	160700	39471100	9650	9650	9650	9650	773
153	20240522	160600	39471100	9650	9650	9650	9650	0
154	20240522	160500	39471100	9650	9650	9650	9650	0
155	20240522	160400	39471100	9650	9650	9650	9650	0
156	20240522	160300	39471100	9650	9650	9650	9650	0
157	20240522	160200	39471100	9650	9650	9650	9650	0
158	20240522	160100	39471100	9650	9650	9650	9650	0
159	20240522	160000	39471100	9650	9650	9650	9650	0
160	20240522	155900	39471100	9650	9650	9650	9650	0
161	20240522	155800	39471100	9650	9650	9650	9650	0
162	20240522	155700	39471100	9650	9650	9650	9650	0
163	20240522	155600	39471100	9650	9650	9650	9650	0
164	20240522	155500	39471100	9650	9650	9650	9650	0
165	20240522	155400	39471100	9650	9650	9650	9650	0
166	20240522	155300	39471100	9650	9650	9650	9650	0
167	20240522	155200	39471100	9650	9650	9650	9650	0
168	20240522	155100	39471100	9650	9650	9650	9650	0
169	20240522	155000	39471100	9650	9650	9650	9650	0
170	20240522	154900	39471100	9650	9650	9650	9650	0
171	20240522	154800	39471100	9650	9650	9650	9650	0
172	20240522	154700	39471100	9650	9650	9650	9650	0
173	20240522	154600	39471100	9650	9650	9650	9650	0
174	20240522	154500	39471100	9650	9650	9650	9650	0
175	20240522	154400	39471100	9650	9650	9650	9650	0
176	20240522	154300	39471100	9650	9650	9650	9650	0
177	20240522	154200	39471100	9650	9650	9650	9650	0
178	20240522	154100	39471100	9650	9650	9650	9650	0
179	20240522	154000	39471100	9650	9650	9650	9650	0
180	20240522	153900	39471100	9650	9650	9650	9650	0
181	20240522	153800	39471100	9650	9650	9650	9650	0
182	20240522	153700	39471100	9650	9650	9650	9650	773
183	20240522	153600	39471100	9650	9650	9650	9650	0
184	20240522	153500	39471100	9650	9650	9650	9650	0
185	20240522	153400	39471100	9650	9650	9650	9650	0
186	20240522	153300	39471100	9650	9650	9650	9650	0
187	20240522	153200	39471100	9650	9650	9650	9650	0
188	20240522	153100	39471100	9650	9650	9650	9650	0
189	20240522	153000	39471100	9650	9650	9650	9650	773
190	20240522	152900	32011650	9720	9720	9720	9720	0
191	20240522	152800	32011650	9720	9720	9720	9720	0
192	20240522	152700	32011650	9720	9720	9720	9720	0
193	20240522	152600	32011650	9720	9720	9720	9720	0
194	20240522	152500	32011650	9720	9720	9720	9720	0
195	20240522	152400	32011650	9720	9720	9720	9720	0
196	20240522	152300	32011650	9720	9720	9720	9720	0
197	20240522	152200	32011650	9720	9720	9720	9720	0
198	20240522	152100	32011650	9720	9720	9720	9720	0
199	20240522	152000	32011650	9720	9720	9720	9720	0
200	20240522	151900	32011650	9720	9710	9720	9710	129
201	20240522	151800	30758170	9710	9710	9710	9710	42
202	20240522	151700	30350350	9710	9710	9710	9710	25
203	20240522	151600	30107600	9710	9710	9710	9710	45
204	20240522	151500	29670650	9710	9710	9710	9710	1
205	20240522	151400	29660940	9710	9710	9710	9710	19
206	20240522	151300	29476450	9710	9710	9710	9710	19
207	20240522	151200	29291960	9710	9710	9710	9710	0
208	20240522	151100	29291960	9710	9710	9710	9710	31
209	20240522	151000	28990950	9720	9720	9720	9720	2
210	20240522	150900	28971510	9710	9710	9710	9710	0
211	20240522	150800	28971510	9710	9710	9710	9710	36
212	20240522	150700	28621950	9710	9710	9710	9710	0
213	20240522	150600	28621950	9710	9710	9710	9710	0
214	20240522	150500	28621950	9710	9770	9770	9710	1500
215	20240522	150400	14028890	9770	9770	9770	9770	0
216	20240522	150300	14028890	9770	9770	9770	9770	24
217	20240522	150200	13794410	9770	9770	9770	9770	0
218	20240522	150100	13794410	9770	9770	9770	9770	18
219	20240522	150000	13618550	9770	9770	9770	9770	0
220	20240522	145900	13618550	9770	9770	9770	9770	0
221	20240522	145800	13618550	9770	9770	9770	9770	0
222	20240522	145700	13618550	9770	9770	9770	9770	0
223	20240522	145600	13618550	9770	9770	9770	9770	0
224	20240522	145500	13618550	9770	9770	9770	9770	0
225	20240522	145400	13618550	9770	9770	9770	9770	20
226	20240522	145300	13423150	9770	9770	9770	9770	0
227	20240522	145200	13423150	9770	9770	9770	9770	0
228	20240522	145100	13423150	9770	9770	9770	9770	0
229	20240522	145000	13423150	9770	9770	9770	9770	0
230	20240522	144900	13423150	9770	9770	9770	9770	0
231	20240522	144800	13423150	9770	9770	9770	9770	0
232	20240522	144700	13423150	9770	9770	9770	9770	0
233	20240522	144600	13423150	9770	9770	9770	9770	0
234	20240522	144500	13423150	9770	9770	9770	9770	0
235	20240522	144400	13423150	9770	9770	9770	9770	0
236	20240522	144300	13423150	9770	9770	9770	9770	0
237	20240522	144200	13423150	9770	9770	9770	9770	0
238	20240522	144100	13423150	9770	9770	9770	9770	0
239	20240522	144000	13423150	9770	9770	9770	9770	0
240	20240522	143900	13423150	9770	9770	9770	9770	0
241	20240522	143800	13423150	9770	9770	9770	9770	0
242	20240522	143700	13423150	9770	9770	9770	9770	0
243	20240522	143600	13423150	9770	9770	9770	9770	14
244	20240522	143500	13286370	9770	9770	9770	9770	0
245	20240522	143400	13286370	9770	9770	9770	9770	0
246	20240522	143300	13286370	9770	9770	9770	9770	0
247	20240522	143200	13286370	9770	9770	9770	9770	0
248	20240522	143100	13286370	9770	9770	9770	9770	0
249	20240522	143000	13286370	9770	9770	9770	9770	0
250	20240522	142900	13286370	9770	9770	9770	9770	0
251	20240522	142800	13286370	9770	9770	9770	9770	0
252	20240522	142700	13286370	9770	9770	9770	9770	0
253	20240522	142600	13286370	9770	9770	9770	9770	0
254	20240522	142500	13286370	9770	9770	9770	9770	0
255	20240522	142400	13286370	9770	9770	9770	9770	0
256	20240522	142300	13286370	9770	9770	9770	9770	0
257	20240522	142200	13286370	9770	9770	9770	9770	0
258	20240522	142100	13286370	9770	9770	9770	9770	0
259	20240522	142000	13286370	9770	9770	9770	9770	0
260	20240522	141900	13286370	9770	9770	9770	9770	0
261	20240522	141800	13286370	9770	9770	9770	9770	0
262	20240522	141700	13286370	9770	9770	9770	9770	0
263	20240522	141600	13286370	9770	9770	9770	9770	0
264	20240522	141500	13286370	9770	9770	9770	9770	0
265	20240522	141400	13286370	9770	9770	9770	9770	0
266	20240522	141300	13286370	9770	9770	9770	9770	0
267	20240522	141200	13286370	9770	9770	9770	9770	0
268	20240522	141100	13286370	9770	9770	9770	9770	0
269	20240522	141000	13286370	9770	9770	9770	9770	0
270	20240522	140900	13286370	9770	9770	9770	9770	0
271	20240522	140800	13286370	9770	9770	9770	9770	0
272	20240522	140700	13286370	9770	9770	9770	9770	0
273	20240522	140600	13286370	9770	9770	9770	9770	0
274	20240522	140500	13286370	9770	9770	9770	9770	0
275	20240522	140400	13286370	9770	9770	9770	9770	0
276	20240522	140300	13286370	9770	9770	9770	9770	0
277	20240522	140200	13286370	9770	9770	9770	9770	0
278	20240522	140100	13286370	9770	9770	9770	9770	0
279	20240522	140000	13286370	9770	9770	9770	9770	0
280	20240522	135900	13286370	9770	9770	9770	9770	0
281	20240522	135800	13286370	9770	9770	9770	9770	0
282	20240522	135700	13286370	9770	9770	9770	9770	0
283	20240522	135600	13286370	9770	9770	9770	9770	16
284	20240522	135500	13130050	9770	9770	9770	9770	1
285	20240522	135400	13120280	9770	9770	9770	9770	10
286	20240522	135300	13022580	9770	9770	9770	9770	0
287	20240522	135200	13022580	9770	9770	9770	9770	0
288	20240522	135100	13022580	9770	9770	9770	9770	5
289	20240522	135000	12973730	9770	9770	9770	9770	0
290	20240522	134900	12973730	9770	9770	9770	9770	27
291	20240522	134800	12709940	9770	9770	9770	9770	0
292	20240522	134700	12709940	9770	9770	9770	9770	0
293	20240522	134600	12709940	9770	9770	9770	9770	0
294	20240522	134500	12709940	9770	9770	9770	9770	0
295	20240522	134400	12709940	9770	9770	9770	9770	0
296	20240522	134300	12709940	9770	9770	9770	9770	0
297	20240522	134200	12709940	9770	9770	9770	9770	0
298	20240522	134100	12709940	9770	9780	9780	9770	163
299	20240522	134000	11117360	9780	9780	9780	9780	16
300	20240522	133900	10960880	9780	9780	9780	9780	1
301	20240522	133800	10951100	9790	9790	9790	9790	0
302	20240522	133700	10951100	9790	9790	9790	9790	0
303	20240522	133600	10951100	9790	9790	9790	9790	0
304	20240522	133500	10951100	9790	9790	9790	9790	0
305	20240522	133400	10951100	9790	9790	9790	9790	0
306	20240522	133300	10951100	9790	9790	9790	9790	0
307	20240522	133200	10951100	9790	9790	9790	9790	5
308	20240522	133100	10902150	9790	9790	9790	9790	0
309	20240522	133000	10902150	9790	9790	9790	9790	0
310	20240522	132900	10902150	9790	9790	9790	9790	7
311	20240522	132800	10833620	9770	9770	9770	9770	0
312	20240522	132700	10833620	9770	9770	9770	9770	20
313	20240522	132600	10638220	9790	9790	9790	9790	0
314	20240522	132500	10638220	9790	9790	9790	9790	0
315	20240522	132400	10638220	9790	9790	9790	9790	0
316	20240522	132300	10638220	9790	9790	9790	9790	0
317	20240522	132200	10638220	9790	9790	9790	9790	0
318	20240522	132100	10638220	9790	9790	9790	9790	0
319	20240522	132000	10638220	9790	9790	9790	9790	0
320	20240522	131900	10638220	9790	9790	9790	9790	0
321	20240522	131800	10638220	9790	9790	9790	9790	0
322	20240522	131700	10638220	9790	9790	9790	9790	0
323	20240522	131600	10638220	9790	9790	9790	9790	1
324	20240522	131500	10628430	9790	9790	9790	9790	0
325	20240522	131400	10628430	9790	9790	9790	9790	0
326	20240522	131300	10628430	9790	9790	9790	9790	0
327	20240522	131200	10628430	9790	9790	9790	9790	0
328	20240522	131100	10628430	9790	9790	9790	9790	0
329	20240522	131000	10628430	9790	9790	9790	9790	0
330	20240522	130900	10628430	9790	9790	9790	9790	0
331	20240522	130800	10628430	9790	9790	9790	9790	0
332	20240522	130700	10628430	9790	9790	9790	9790	0
333	20240522	130600	10628430	9790	9790	9790	9790	0
334	20240522	130500	10628430	9790	9790	9790	9790	0
335	20240522	130400	10628430	9790	9790	9790	9790	0
336	20240522	130300	10628430	9790	9790	9790	9790	0
337	20240522	130200	10628430	9790	9790	9790	9790	0
338	20240522	130100	10628430	9790	9790	9790	9790	0
339	20240522	130000	10628430	9790	9790	9790	9790	10
340	20240522	125900	10530530	9770	9770	9770	9770	0
341	20240522	125800	10530530	9770	9770	9770	9770	0
342	20240522	125700	10530530	9770	9770	9770	9770	0
343	20240522	125600	10530530	9770	9770	9770	9770	26
344	20240522	125500	10276510	9800	9800	9800	9800	0
345	20240522	125400	10276510	9800	9800	9800	9800	0
346	20240522	125300	10276510	9800	9800	9800	9800	0
347	20240522	125200	10276510	9800	9800	9800	9800	0
348	20240522	125100	10276510	9800	9800	9800	9800	0
349	20240522	125000	10276510	9800	9800	9800	9800	0
350	20240522	124900	10276510	9800	9800	9800	9800	0
351	20240522	124800	10276510	9800	9800	9800	9800	0
352	20240522	124700	10276510	9800	9800	9800	9800	17
353	20240522	124600	10109910	9800	9800	9800	9800	3
354	20240522	124500	10080510	9800	9800	9800	9800	0
355	20240522	124400	10080510	9800	9800	9800	9800	0
356	20240522	124300	10080510	9800	9800	9800	9800	0
357	20240522	124200	10080510	9800	9800	9800	9800	0
358	20240522	124100	10080510	9800	9800	9800	9800	0
359	20240522	124000	10080510	9800	9800	9800	9800	0
360	20240522	123900	10080510	9800	9800	9800	9800	0
361	20240522	123800	10080510	9800	9800	9800	9800	0
362	20240522	123700	10080510	9800	9800	9800	9800	0
363	20240522	123600	10080510	9800	9800	9800	9800	0
364	20240522	123500	10080510	9800	9800	9800	9800	0
365	20240522	123400	10080510	9800	9800	9800	9800	0
366	20240522	123300	10080510	9800	9800	9800	9800	500
367	20240522	123200	5180510	9800	9800	9800	9800	0
368	20240522	123100	5180510	9800	9800	9800	9800	0
369	20240522	123000	5180510	9800	9800	9800	9800	0
370	20240522	122900	5180510	9800	9800	9800	9800	0
371	20240522	122800	5180510	9800	9800	9800	9800	0
372	20240522	122700	5180510	9800	9800	9800	9800	0
373	20240522	122600	5180510	9800	9800	9800	9800	0
374	20240522	122500	5180510	9800	9800	9800	9800	0
375	20240522	122400	5180510	9800	9800	9800	9800	0
376	20240522	122300	5180510	9800	9800	9800	9800	0
377	20240522	122200	5180510	9800	9800	9800	9800	0
378	20240522	122100	5180510	9800	9800	9800	9800	0
379	20240522	122000	5180510	9800	9800	9800	9800	0
380	20240522	121900	5180510	9800	9800	9800	9800	0
381	20240522	121800	5180510	9800	9800	9800	9800	0
382	20240522	121700	5180510	9800	9800	9800	9800	0
383	20240522	121600	5180510	9800	9800	9800	9800	0
384	20240522	121500	5180510	9800	9800	9800	9800	0
385	20240522	121400	5180510	9800	9800	9800	9800	0
386	20240522	121300	5180510	9800	9800	9800	9800	0
387	20240522	121200	5180510	9800	9800	9800	9800	0
388	20240522	121100	5180510	9800	9800	9800	9800	0
389	20240522	121000	5180510	9800	9800	9800	9800	0
390	20240522	120900	5180510	9800	9800	9800	9800	0
391	20240522	120800	5180510	9800	9800	9800	9800	0
392	20240522	120700	5180510	9800	9800	9800	9800	0
393	20240522	120600	5180510	9800	9800	9800	9800	0
394	20240522	120500	5180510	9800	9800	9800	9800	0
395	20240522	120400	5180510	9800	9800	9800	9800	0
396	20240522	120300	5180510	9800	9800	9800	9800	0
397	20240522	120200	5180510	9800	9800	9800	9800	0
398	20240522	120100	5180510	9800	9800	9800	9800	0
399	20240522	120000	5180510	9800	9800	9800	9800	0
400	20240522	115900	5180510	9800	9800	9800	9800	0
401	20240522	115800	5180510	9800	9800	9800	9800	0
402	20240522	115700	5180510	9800	9800	9800	9800	0
403	20240522	115600	5180510	9800	9800	9800	9800	0
404	20240522	115500	5180510	9800	9800	9800	9800	0
405	20240522	115400	5180510	9800	9800	9800	9800	0
406	20240522	115300	5180510	9800	9800	9800	9800	0
407	20240522	115200	5180510	9800	9800	9800	9800	0
408	20240522	115100	5180510	9800	9800	9800	9800	0
409	20240522	115000	5180510	9800	9800	9800	9800	0
410	20240522	114900	5180510	9800	9800	9800	9800	0
411	20240522	114800	5180510	9800	9800	9800	9800	0
412	20240522	114700	5180510	9800	9800	9800	9800	0
413	20240522	114600	5180510	9800	9790	9800	9780	14
414	20240522	114500	5043430	9790	9790	9790	9790	0
415	20240522	114400	5043430	9790	9790	9790	9790	0
416	20240522	114300	5043430	9790	9790	9790	9790	0
417	20240522	114200	5043430	9790	9790	9790	9790	0
418	20240522	114100	5043430	9790	9790	9790	9790	0
419	20240522	114000	5043430	9790	9790	9790	9790	0
420	20240522	113900	5043430	9790	9790	9790	9790	6
421	20240522	113800	4984690	9800	9800	9800	9800	0
422	20240522	113700	4984690	9800	9800	9800	9800	0
423	20240522	113600	4984690	9800	9800	9800	9800	0
424	20240522	113500	4984690	9800	9800	9800	9800	0
425	20240522	113400	4984690	9800	9800	9800	9800	0
426	20240522	113300	4984690	9800	9800	9800	9800	0
427	20240522	113200	4984690	9800	9800	9800	9800	0
428	20240522	113100	4984690	9800	9800	9800	9800	0
429	20240522	113000	4984690	9800	9800	9800	9800	1
430	20240522	112900	4974890	9790	9790	9790	9790	0
431	20240522	112800	4974890	9790	9790	9790	9790	0
432	20240522	112700	4974890	9790	9790	9790	9790	0
433	20240522	112600	4974890	9790	9790	9790	9790	0
434	20240522	112500	4974890	9790	9790	9790	9790	0
435	20240522	112400	4974890	9790	9790	9790	9790	0
436	20240522	112300	4974890	9790	9790	9790	9790	0
437	20240522	112200	4974890	9790	9790	9790	9790	1
438	20240522	112100	4965100	9800	9800	9800	9800	0
439	20240522	112000	4965100	9800	9800	9800	9800	0
440	20240522	111900	4965100	9800	9800	9800	9800	0
441	20240522	111800	4965100	9800	9800	9800	9800	0
442	20240522	111700	4965100	9800	9800	9800	9800	0
443	20240522	111600	4965100	9800	9800	9800	9800	0
444	20240522	111500	4965100	9800	9790	9800	9790	2
445	20240522	111400	4945510	9800	9800	9800	9800	0
446	20240522	111300	4945510	9800	9800	9800	9800	0
447	20240522	111200	4945510	9800	9780	9800	9780	18
448	20240522	111100	4769450	9810	9810	9810	9810	0
449	20240522	111000	4769450	9810	9810	9810	9810	0
450	20240522	110900	4769450	9810	9810	9810	9810	0
451	20240522	110800	4769450	9810	9810	9810	9810	0
452	20240522	110700	4769450	9810	9810	9810	9810	0
453	20240522	110600	4769450	9810	9810	9810	9810	0
454	20240522	110500	4769450	9810	9810	9810	9810	0
455	20240522	110400	4769450	9810	9810	9810	9810	0
456	20240522	110300	4769450	9810	9810	9810	9810	0
457	20240522	110200	4769450	9810	9810	9810	9810	0
458	20240522	110100	4769450	9810	9810	9810	9810	0
459	20240522	110000	4769450	9810	9810	9810	9810	0
460	20240522	105900	4769450	9810	9810	9810	9810	0
461	20240522	105800	4769450	9810	9810	9810	9810	0
462	20240522	105700	4769450	9810	9810	9810	9810	0
463	20240522	105600	4769450	9810	9810	9810	9810	0
464	20240522	105500	4769450	9810	9810	9810	9810	0
465	20240522	105400	4769450	9810	9810	9810	9810	0
466	20240522	105300	4769450	9810	9810	9810	9810	0
467	20240522	105200	4769450	9810	9810	9810	9810	0
468	20240522	105100	4769450	9810	9810	9810	9810	0
469	20240522	105000	4769450	9810	9810	9810	9810	0
470	20240522	104900	4769450	9810	9810	9810	9810	0
471	20240522	104800	4769450	9810	9810	9810	9810	0
472	20240522	104700	4769450	9810	9810	9810	9810	0
473	20240522	104600	4769450	9810	9810	9810	9810	0
474	20240522	104500	4769450	9810	9810	9810	9810	0
475	20240522	104400	4769450	9810	9810	9810	9810	0
476	20240522	104300	4769450	9810	9810	9810	9810	0
477	20240522	104200	4769450	9810	9810	9810	9810	0
478	20240522	104100	4769450	9810	9810	9810	9810	0
479	20240522	104000	4769450	9810	9810	9810	9810	0
480	20240522	103900	4769450	9810	9810	9810	9810	0
481	20240522	103800	4769450	9810	9810	9810	9810	0
482	20240522	103700	4769450	9810	9810	9810	9810	0
483	20240522	103600	4769450	9810	9810	9810	9810	0
484	20240522	103500	4769450	9810	9810	9810	9810	0
485	20240522	103400	4769450	9810	9810	9810	9810	0
486	20240522	103300	4769450	9810	9810	9810	9810	0
487	20240522	103200	4769450	9810	9810	9810	9810	0
488	20240522	103100	4769450	9810	9810	9810	9810	0
489	20240522	103000	4769450	9810	9810	9810	9810	0
490	20240522	102900	4769450	9810	9810	9810	9810	0
491	20240522	102800	4769450	9810	9810	9810	9810	0
492	20240522	102700	4769450	9810	9810	9810	9810	0
493	20240522	102600	4769450	9810	9810	9810	9810	0
494	20240522	102500	4769450	9810	9810	9810	9810	0
495	20240522	102400	4769450	9810	9810	9810	9810	0
496	20240522	102300	4769450	9810	9810	9810	9810	1
497	20240522	102200	4759640	9800	9770	9800	9770	9
498	20240522	102100	4671590	9800	9800	9800	9800	0
499	20240522	102000	4671590	9800	9800	9800	9800	0
500	20240522	101900	4671590	9800	9800	9800	9800	0
501	20240522	101800	4671590	9800	9800	9800	9800	1
502	20240522	101700	4661790	9810	9810	9810	9810	0
503	20240522	101600	4661790	9810	9810	9810	9810	0
504	20240522	101500	4661790	9810	9810	9810	9810	0
505	20240522	101400	4661790	9810	9810	9810	9810	0
506	20240522	101300	4661790	9810	9810	9810	9810	0
507	20240522	101200	4661790	9810	9770	9810	9770	7
508	20240522	101100	4593170	9800	9800	9800	9800	0
509	20240522	101000	4593170	9800	9800	9800	9800	0
510	20240522	100900	4593170	9800	9800	9800	9800	0
511	20240522	100800	4593170	9800	9800	9800	9800	0
512	20240522	100700	4593170	9800	9800	9800	9800	0
513	20240522	100600	4593170	9800	9800	9800	9800	0
514	20240522	100500	4593170	9800	9800	9800	9800	0
515	20240522	100400	4593170	9800	9800	9800	9800	0
516	20240522	100300	4593170	9800	9800	9800	9800	0
517	20240522	100200	4593170	9800	9770	9800	9770	2
518	20240522	100100	4573600	9810	9810	9810	9810	0
519	20240522	100000	4573600	9810	9810	9810	9810	0
520	20240522	095900	4573600	9810	9810	9810	9810	0
521	20240522	095800	4573600	9810	9770	9810	9770	11
522	20240522	095700	4465770	9760	9760	9760	9760	0
523	20240522	095600	4465770	9760	9760	9760	9760	0
524	20240522	095500	4465770	9760	9760	9760	9760	0
525	20240522	095400	4465770	9760	9760	9760	9760	0
526	20240522	095300	4465770	9760	9760	9760	9760	1
527	20240522	095200	4456010	9810	9810	9810	9810	0
528	20240522	095100	4456010	9810	9810	9810	9810	0
529	20240522	095000	4456010	9810	9810	9810	9810	0
530	20240522	094900	4456010	9810	9810	9810	9810	0
531	20240522	094800	4456010	9810	9810	9810	9810	0
532	20240522	094700	4456010	9810	9810	9810	9810	0
533	20240522	094600	4456010	9810	9810	9810	9810	0
534	20240522	094500	4456010	9810	9770	9810	9770	2
535	20240522	094400	4436430	9810	9770	9810	9770	2
536	20240522	094300	4416850	9810	9810	9810	9810	0
537	20240522	094200	4416850	9810	9770	9820	9770	3
538	20240522	094100	4387450	9820	9820	9820	9820	0
539	20240522	094000	4387450	9820	9820	9820	9820	0
540	20240522	093900	4387450	9820	9820	9820	9770	7
541	20240522	093800	4318860	9830	9830	9830	9830	0
542	20240522	093700	4318860	9830	9830	9830	9830	0
543	20240522	093600	4318860	9830	9770	9830	9770	10
544	20240522	093500	4220680	9830	9830	9830	9830	0
545	20240522	093400	4220680	9830	9830	9830	9830	0
546	20240522	093300	4220680	9830	9830	9830	9830	0
547	20240522	093200	4220680	9830	9830	9830	9830	0
548	20240522	093100	4220680	9830	9830	9830	9830	6
549	20240522	093000	4161700	9830	9830	9830	9830	0
550	20240522	092900	4161700	9830	9830	9830	9830	0
551	20240522	092800	4161700	9830	9830	9830	9830	5
552	20240522	092700	4112550	9850	9850	9850	9850	0
553	20240522	092600	4112550	9850	9850	9850	9760	35
554	20240522	092500	3767900	9860	9860	9860	9850	28
555	20240522	092400	3492080	9750	9750	9750	9750	0
556	20240522	092300	3492080	9750	9770	9770	9750	3
557	20240522	092200	3462800	9780	9790	9800	9780	5
558	20240522	092100	3413840	9700	9700	9700	9700	0
559	20240522	092000	3413840	9700	9790	9790	9700	10
560	20240522	091900	3316390	9800	9800	9800	9800	0
561	20240522	091800	3316390	9800	9800	9800	9800	1
562	20240522	091700	3306590	9870	9870	9870	9870	0
563	20240522	091600	3306590	9870	9760	9870	9730	304
564	20240522	091500	329390	9770	9770	9770	9770	5
565	20240522	091400	280540	9780	9780	9780	9780	1
566	20240522	091300	270760	9670	9670	9670	9670	0
567	20240522	091200	270760	9670	9670	9670	9670	0
568	20240522	091100	270760	9670	9670	9670	9670	0
569	20240522	091000	270760	9670	9670	9670	9670	0
570	20240522	090900	270760	9670	9670	9670	9670	0
571	20240522	090800	270760	9670	9670	9670	9670	0
572	20240522	090700	270760	9670	9670	9670	9670	0
573	20240522	090600	270760	9670	9670	9670	9670	0
574	20240522	090500	270760	9670	9670	9670	9670	0
575	20240522	090400	270760	9670	9670	9670	9670	0
576	20240522	090300	270760	9670	9670	9670	9670	0
577	20240522	090200	270760	9670	9670	9670	9670	0
578	20240522	090100	270760	9670	9670	9670	9670	0
579	20240522	090000	270760	9670	9670	9670	9670	28