KissMeData/002460/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183700	140533000	9770	9770	9770	9770	391
3	20240513	183600	140533000	9770	9770	9770	9770	0
4	20240513	183500	140533000	9770	9770	9770	9770	0
5	20240513	183400	140533000	9770	9770	9770	9770	0
6	20240513	183300	140533000	9770	9770	9770	9770	0
7	20240513	183200	140533000	9770	9770	9770	9770	0
8	20240513	183100	140533000	9770	9770	9770	9770	0
9	20240513	183000	140533000	9770	9770	9770	9770	0
10	20240513	182900	140533000	9770	9770	9770	9770	0
11	20240513	182800	140533000	9770	9770	9770	9770	0
12	20240513	182700	140533000	9770	9770	9770	9770	0
13	20240513	182600	140533000	9770	9770	9770	9770	0
14	20240513	182500	140533000	9770	9770	9770	9770	0
15	20240513	182400	140533000	9770	9770	9770	9770	0
16	20240513	182300	140533000	9770	9770	9770	9770	0
17	20240513	182200	140533000	9770	9770	9770	9770	0
18	20240513	182100	140533000	9770	9770	9770	9770	0
19	20240513	182000	140533000	9770	9770	9770	9770	0
20	20240513	181900	140533000	9770	9770	9770	9770	0
21	20240513	181800	140533000	9770	9770	9770	9770	0
22	20240513	181700	140533000	9770	9770	9770	9770	0
23	20240513	181600	140533000	9770	9770	9770	9770	0
24	20240513	181500	140533000	9770	9770	9770	9770	0
25	20240513	181400	140533000	9770	9770	9770	9770	0
26	20240513	181300	140533000	9770	9770	9770	9770	0
27	20240513	181200	140533000	9770	9770	9770	9770	0
28	20240513	181100	140533000	9770	9770	9770	9770	0
29	20240513	181000	140533000	9770	9770	9770	9770	0
30	20240513	180900	140533000	9770	9770	9770	9770	0
31	20240513	180800	140533000	9770	9770	9770	9770	0
32	20240513	180700	140533000	9770	9770	9770	9770	391
33	20240513	180600	140533000	9770	9770	9770	9770	0
34	20240513	180500	140533000	9770	9770	9770	9770	0
35	20240513	180400	140533000	9770	9770	9770	9770	0
36	20240513	180300	140533000	9770	9770	9770	9770	0
37	20240513	180200	140533000	9770	9770	9770	9770	0
38	20240513	180100	140533000	9770	9770	9770	9770	0
39	20240513	180000	140533000	9770	9770	9770	9770	0
40	20240513	175900	140533000	9770	9770	9770	9770	0
41	20240513	175800	140533000	9770	9770	9770	9770	0
42	20240513	175700	140533000	9770	9770	9770	9770	0
43	20240513	175600	140533000	9770	9770	9770	9770	0
44	20240513	175500	140533000	9770	9770	9770	9770	0
45	20240513	175400	140533000	9770	9770	9770	9770	0
46	20240513	175300	140533000	9770	9770	9770	9770	0
47	20240513	175200	140533000	9770	9770	9770	9770	0
48	20240513	175100	140533000	9770	9770	9770	9770	0
49	20240513	175000	140533000	9770	9770	9770	9770	0
50	20240513	174900	140533000	9770	9770	9770	9770	0
51	20240513	174800	140533000	9770	9770	9770	9770	0
52	20240513	174700	140533000	9770	9770	9770	9770	0
53	20240513	174600	140533000	9770	9770	9770	9770	0
54	20240513	174500	140533000	9770	9770	9770	9770	0
55	20240513	174400	140533000	9770	9770	9770	9770	0
56	20240513	174300	140533000	9770	9770	9770	9770	0
57	20240513	174200	140533000	9770	9770	9770	9770	0
58	20240513	174100	140533000	9770	9770	9770	9770	0
59	20240513	174000	140533000	9770	9770	9770	9770	0
60	20240513	173900	140533000	9770	9770	9770	9770	0
61	20240513	173800	140533000	9770	9770	9770	9770	0
62	20240513	173700	140533000	9770	9770	9770	9770	391
63	20240513	173600	140533000	9770	9770	9770	9770	0
64	20240513	173500	140533000	9770	9770	9770	9770	0
65	20240513	173400	140533000	9770	9770	9770	9770	0
66	20240513	173300	140533000	9770	9770	9770	9770	0
67	20240513	173200	140533000	9770	9770	9770	9770	0
68	20240513	173100	140533000	9770	9770	9770	9770	0
69	20240513	173000	140533000	9770	9770	9770	9770	0
70	20240513	172900	140533000	9770	9770	9770	9770	0
71	20240513	172800	140533000	9770	9770	9770	9770	0
72	20240513	172700	140533000	9770	9770	9770	9770	0
73	20240513	172600	140533000	9770	9770	9770	9770	0
74	20240513	172500	140533000	9770	9770	9770	9770	0
75	20240513	172400	140533000	9770	9770	9770	9770	0
76	20240513	172300	140533000	9770	9770	9770	9770	0
77	20240513	172200	140533000	9770	9770	9770	9770	0
78	20240513	172100	140533000	9770	9770	9770	9770	0
79	20240513	172000	140533000	9770	9770	9770	9770	0
80	20240513	171900	140533000	9770	9770	9770	9770	0
81	20240513	171800	140533000	9770	9770	9770	9770	0
82	20240513	171700	140533000	9770	9770	9770	9770	0
83	20240513	171600	140533000	9770	9770	9770	9770	0
84	20240513	171500	140533000	9770	9770	9770	9770	0
85	20240513	171400	140533000	9770	9770	9770	9770	0
86	20240513	171300	140533000	9770	9770	9770	9770	0
87	20240513	171200	140533000	9770	9770	9770	9770	0
88	20240513	171100	140533000	9770	9770	9770	9770	0
89	20240513	171000	140533000	9770	9770	9770	9770	0
90	20240513	170900	140533000	9770	9770	9770	9770	0
91	20240513	170800	140533000	9770	9770	9770	9770	0
92	20240513	170700	140533000	9770	9770	9770	9770	391
93	20240513	170600	140533000	9770	9770	9770	9770	0
94	20240513	170500	140533000	9770	9770	9770	9770	0
95	20240513	170400	140533000	9770	9770	9770	9770	0
96	20240513	170300	140533000	9770	9770	9770	9770	0
97	20240513	170200	140533000	9770	9770	9770	9770	0
98	20240513	170100	140533000	9770	9770	9770	9770	0
99	20240513	170000	140533000	9770	9770	9770	9770	0
100	20240513	165900	140533000	9770	9770	9770	9770	0
101	20240513	165800	140533000	9770	9770	9770	9770	0
102	20240513	165700	140533000	9770	9770	9770	9770	0
103	20240513	165600	140533000	9770	9770	9770	9770	0
104	20240513	165500	140533000	9770	9770	9770	9770	0
105	20240513	165400	140533000	9770	9770	9770	9770	0
106	20240513	165300	140533000	9770	9770	9770	9770	0
107	20240513	165200	140533000	9770	9770	9770	9770	0
108	20240513	165100	140533000	9770	9770	9770	9770	0
109	20240513	165000	140533000	9770	9770	9770	9770	0
110	20240513	164900	140533000	9770	9770	9770	9770	0
111	20240513	164800	140533000	9770	9770	9770	9770	0
112	20240513	164700	140533000	9770	9770	9770	9770	0
113	20240513	164600	140533000	9770	9770	9770	9770	0
114	20240513	164500	140533000	9770	9770	9770	9770	0
115	20240513	164400	140533000	9770	9770	9770	9770	0
116	20240513	164300	140533000	9770	9770	9770	9770	0
117	20240513	164200	140533000	9770	9770	9770	9770	0
118	20240513	164100	140533000	9770	9770	9770	9770	0
119	20240513	164000	140533000	9770	9770	9770	9770	0
120	20240513	163900	140533000	9770	9770	9770	9770	0
121	20240513	163800	140533000	9770	9770	9770	9770	0
122	20240513	163700	140533000	9770	9770	9770	9770	391
123	20240513	163600	140533000	9770	9770	9770	9770	0
124	20240513	163500	140533000	9770	9770	9770	9770	0
125	20240513	163400	140533000	9770	9770	9770	9770	0
126	20240513	163300	140533000	9770	9770	9770	9770	0
127	20240513	163200	140533000	9770	9770	9770	9770	0
128	20240513	163100	140533000	9770	9770	9770	9770	0
129	20240513	163000	140533000	9770	9770	9770	9770	0
130	20240513	162900	140533000	9770	9770	9770	9770	0
131	20240513	162800	140533000	9770	9770	9770	9770	0
132	20240513	162700	140533000	9770	9770	9770	9770	0
133	20240513	162600	140533000	9770	9770	9770	9770	0
134	20240513	162500	140533000	9770	9770	9770	9770	0
135	20240513	162400	140533000	9770	9770	9770	9770	0
136	20240513	162300	140533000	9770	9770	9770	9770	0
137	20240513	162200	140533000	9770	9770	9770	9770	0
138	20240513	162100	140533000	9770	9770	9770	9770	0
139	20240513	162000	140533000	9770	9770	9770	9770	0
140	20240513	161900	140533000	9770	9770	9770	9770	0
141	20240513	161800	140533000	9770	9770	9770	9770	0
142	20240513	161700	140533000	9770	9770	9770	9770	0
143	20240513	161600	140533000	9770	9770	9770	9770	0
144	20240513	161500	140533000	9770	9770	9770	9770	0
145	20240513	161400	140533000	9770	9770	9770	9770	0
146	20240513	161300	140533000	9770	9770	9770	9770	0
147	20240513	161200	140533000	9770	9770	9770	9770	0
148	20240513	161100	140533000	9770	9770	9770	9770	0
149	20240513	161000	140533000	9770	9770	9770	9770	0
150	20240513	160900	140533000	9770	9770	9770	9770	0
151	20240513	160800	140533000	9770	9770	9770	9770	0
152	20240513	160700	140533000	9770	9770	9770	9770	391
153	20240513	160600	140533000	9770	9770	9770	9770	0
154	20240513	160500	140533000	9770	9770	9770	9770	0
155	20240513	160400	140533000	9770	9770	9770	9770	0
156	20240513	160300	140533000	9770	9770	9770	9770	0
157	20240513	160200	140533000	9770	9770	9770	9770	0
158	20240513	160100	140533000	9770	9770	9770	9770	0
159	20240513	160000	140533000	9770	9770	9770	9770	0
160	20240513	155900	140533000	9770	9770	9770	9770	0
161	20240513	155800	140533000	9770	9770	9770	9770	0
162	20240513	155700	140533000	9770	9770	9770	9770	0
163	20240513	155600	140533000	9770	9770	9770	9770	0
164	20240513	155500	140533000	9770	9770	9770	9770	0
165	20240513	155400	140533000	9770	9770	9770	9770	0
166	20240513	155300	140533000	9770	9770	9770	9770	0
167	20240513	155200	140533000	9770	9770	9770	9770	0
168	20240513	155100	140533000	9770	9770	9770	9770	0
169	20240513	155000	140533000	9770	9770	9770	9770	0
170	20240513	154900	140533000	9770	9770	9770	9770	0
171	20240513	154800	140533000	9770	9770	9770	9770	0
172	20240513	154700	140533000	9770	9770	9770	9770	0
173	20240513	154600	140533000	9770	9770	9770	9770	0
174	20240513	154500	140533000	9770	9770	9770	9770	0
175	20240513	154400	140533000	9770	9770	9770	9770	0
176	20240513	154300	140533000	9770	9770	9770	9770	0
177	20240513	154200	140533000	9770	9770	9770	9770	0
178	20240513	154100	140533000	9770	9770	9770	9770	0
179	20240513	154000	140533000	9770	9770	9770	9770	0
180	20240513	153900	140533000	9770	9770	9770	9770	0
181	20240513	153800	140533000	9770	9770	9770	9770	0
182	20240513	153700	140533000	9770	9770	9770	9770	391
183	20240513	153600	140533000	9770	9770	9770	9770	0
184	20240513	153500	140533000	9770	9770	9770	9770	0
185	20240513	153400	140533000	9770	9770	9770	9770	0
186	20240513	153300	140533000	9770	9770	9770	9770	0
187	20240513	153200	140533000	9770	9770	9770	9770	0
188	20240513	153100	140533000	9770	9770	9770	9770	0
189	20240513	153000	140533000	9770	9770	9770	9770	391
190	20240513	152900	136712930	9720	9720	9720	9720	0
191	20240513	152800	136712930	9720	9720	9720	9720	0
192	20240513	152700	136712930	9720	9720	9720	9720	0
193	20240513	152600	136712930	9720	9720	9720	9720	0
194	20240513	152500	136712930	9720	9720	9720	9720	0
195	20240513	152400	136712930	9720	9720	9720	9720	0
196	20240513	152300	136712930	9720	9720	9720	9720	0
197	20240513	152200	136712930	9720	9720	9720	9720	0
198	20240513	152100	136712930	9720	9720	9720	9720	0
199	20240513	152000	136712930	9720	9720	9720	9720	0
200	20240513	151900	136712930	9720	9750	9750	9720	160
201	20240513	151800	135156470	9720	9720	9720	9720	0
202	20240513	151700	135156470	9720	9720	9720	9720	0
203	20240513	151600	135156470	9720	9720	9720	9720	0
204	20240513	151500	135156470	9720	9720	9720	9720	34
205	20240513	151400	134825990	9720	9720	9720	9720	96
206	20240513	151300	133892870	9720	9720	9720	9720	0
207	20240513	151200	133892870	9720	9720	9720	9720	82
208	20240513	151100	133095830	9720	9730	9730	9720	21
209	20240513	151000	132891650	9720	9720	9720	9720	0
210	20240513	150900	132891650	9720	9720	9720	9720	0
211	20240513	150800	132891650	9720	9720	9720	9720	0
212	20240513	150700	132891650	9720	9720	9720	9720	14
213	20240513	150600	132755570	9720	9720	9720	9720	0
214	20240513	150500	132755570	9720	9720	9720	9720	62
215	20240513	150400	132152930	9720	9720	9720	9720	12
216	20240513	150300	132036290	9720	9720	9720	9720	15
217	20240513	150200	131890490	9720	9720	9720	9720	28
218	20240513	150100	131618330	9720	9720	9720	9720	0
219	20240513	150000	131618330	9720	9720	9720	9720	15
220	20240513	145900	131472530	9720	9720	9720	9720	0
221	20240513	145800	131472530	9720	9720	9720	9720	0
222	20240513	145700	131472530	9720	9720	9720	9720	0
223	20240513	145600	131472530	9720	9720	9720	9720	14
224	20240513	145500	131336450	9720	9720	9720	9720	0
225	20240513	145400	131336450	9720	9720	9720	9720	0
226	20240513	145300	131336450	9720	9720	9720	9720	22
227	20240513	145200	131122610	9720	9720	9720	9720	15
228	20240513	145100	130976810	9720	9720	9720	9720	0
229	20240513	145000	130976810	9720	9720	9720	9720	0
230	20240513	144900	130976810	9720	9720	9720	9720	73
231	20240513	144800	130267250	9720	9720	9720	9720	15
232	20240513	144700	130121450	9720	9720	9720	9720	0
233	20240513	144600	130121450	9720	9720	9720	9720	0
234	20240513	144500	130121450	9720	9720	9720	9720	31
235	20240513	144400	129820130	9720	9720	9720	9720	0
236	20240513	144300	129820130	9720	9720	9720	9720	0
237	20240513	144200	129820130	9720	9720	9720	9720	0
238	20240513	144100	129820130	9720	9720	9720	9720	15
239	20240513	144000	129674330	9720	9720	9720	9720	0
240	20240513	143900	129674330	9720	9720	9720	9720	0
241	20240513	143800	129674330	9720	9720	9720	9720	1
242	20240513	143700	129664610	9720	9720	9720	9720	14
243	20240513	143600	129528530	9720	9720	9720	9720	0
244	20240513	143500	129528530	9720	9720	9720	9720	0
245	20240513	143400	129528530	9720	9720	9720	9720	29
246	20240513	143300	129246650	9720	9720	9720	9720	15
247	20240513	143200	129100850	9720	9720	9720	9720	0
248	20240513	143100	129100850	9720	9720	9720	9720	0
249	20240513	143000	129100850	9720	9720	9720	9720	15
250	20240513	142900	128955050	9720	9720	9720	9720	0
251	20240513	142800	128955050	9720	9720	9720	9720	0
252	20240513	142700	128955050	9720	9720	9720	9720	764
253	20240513	142600	121528970	9710	9710	9710	9710	14
254	20240513	142500	121393030	9710	9710	9710	9710	0
255	20240513	142400	121393030	9710	9710	9710	9710	0
256	20240513	142300	121393030	9710	9710	9710	9710	1
257	20240513	142200	121383320	9710	9710	9710	9710	32
258	20240513	142100	121072600	9710	9710	9710	9710	0
259	20240513	142000	121072600	9710	9710	9710	9710	0
260	20240513	141900	121072600	9710	9710	9710	9710	0
261	20240513	141800	121072600	9710	9710	9710	9710	15
262	20240513	141700	120926950	9710	9710	9710	9710	17
263	20240513	141600	120761880	9710	9710	9710	9710	286
264	20240513	141500	117984820	9710	9710	9710	9710	14
265	20240513	141400	117848880	9720	9720	9720	9720	220
266	20240513	141300	115710480	9720	9720	9720	9720	191
267	20240513	141200	113853960	9720	9720	9720	9720	0
268	20240513	141100	113853960	9720	9720	9720	9720	15
269	20240513	141000	113708160	9720	9720	9720	9720	0
270	20240513	140900	113708160	9720	9720	9720	9720	0
271	20240513	140800	113708160	9720	9720	9720	9720	2
272	20240513	140700	113688720	9720	9720	9720	9720	14
273	20240513	140600	113552640	9720	9720	9720	9720	0
274	20240513	140500	113552640	9720	9720	9720	9720	1000
275	20240513	140400	103832640	9720	9720	9720	9720	0
276	20240513	140300	103832640	9720	9720	9720	9720	15
277	20240513	140200	103686840	9730	9730	9730	9730	0
278	20240513	140100	103686840	9730	9730	9730	9730	40
279	20240513	140000	103297640	9730	9730	9730	9730	60
280	20240513	135900	102713840	9720	9720	9720	9720	66
281	20240513	135800	102072320	9730	9730	9730	9730	10
282	20240513	135700	101975020	9720	9720	9720	9720	0
283	20240513	135600	101975020	9720	9730	9730	9720	30
284	20240513	135500	101683290	9730	9750	9750	9730	4017
285	20240513	135400	62556480	9750	9750	9750	9750	0
286	20240513	135300	62556480	9750	9750	9750	9750	2
287	20240513	135200	62536980	9750	9750	9750	9750	15
288	20240513	135100	62390730	9750	9750	9750	9750	0
289	20240513	135000	62390730	9750	9750	9750	9750	0
290	20240513	134900	62390730	9750	9750	9750	9750	0
291	20240513	134800	62390730	9750	9750	9750	9750	15
292	20240513	134700	62244480	9750	9750	9750	9750	0
293	20240513	134600	62244480	9750	9750	9750	9750	0
294	20240513	134500	62244480	9750	9750	9750	9750	14
295	20240513	134400	62107980	9760	9760	9760	9760	0
296	20240513	134300	62107980	9760	9760	9760	9760	0
297	20240513	134200	62107980	9760	9760	9760	9760	10
298	20240513	134100	62010380	9750	9750	9750	9750	15
299	20240513	134000	61864130	9750	9750	9750	9750	17
300	20240513	133900	61698380	9750	9750	9750	9750	0
301	20240513	133800	61698380	9750	9750	9750	9750	2
302	20240513	133700	61678880	9750	9760	9760	9750	16
303	20240513	133600	61522870	9750	9750	9750	9750	0
304	20240513	133500	61522870	9750	9750	9750	9750	0
305	20240513	133400	61522870	9750	9750	9750	9750	14
306	20240513	133300	61386370	9750	9750	9750	9750	0
307	20240513	133200	61386370	9750	9750	9750	9750	0
308	20240513	133100	61386370	9750	9750	9750	9750	0
309	20240513	133000	61386370	9750	9750	9750	9750	15
310	20240513	132900	61240120	9750	9750	9750	9750	0
311	20240513	132800	61240120	9750	9750	9750	9750	0
312	20240513	132700	61240120	9750	9750	9750	9750	0
313	20240513	132600	61240120	9750	9750	9750	9750	14
314	20240513	132500	61103620	9750	9750	9750	9750	0
315	20240513	132400	61103620	9750	9750	9750	9750	0
316	20240513	132300	61103620	9750	9750	9750	9750	19
317	20240513	132200	60918370	9750	9750	9750	9750	15
318	20240513	132100	60772120	9750	9750	9750	9750	0
319	20240513	132000	60772120	9750	9750	9750	9750	0
320	20240513	131900	60772120	9750	9750	9750	9750	15
321	20240513	131800	60625870	9750	9750	9750	9750	17
322	20240513	131700	60460120	9750	9750	9750	9750	0
323	20240513	131600	60460120	9750	9750	9750	9750	0
324	20240513	131500	60460120	9750	9750	9750	9750	14
325	20240513	131400	60323620	9760	9760	9760	9760	0
326	20240513	131300	60323620	9760	9760	9760	9760	0
327	20240513	131200	60323620	9760	9760	9760	9760	67
328	20240513	131100	59669700	9760	9760	9760	9760	15
329	20240513	131000	59523300	9760	9760	9760	9760	82
330	20240513	130900	58722980	9760	9760	9760	9760	0
331	20240513	130800	58722980	9760	9760	9760	9760	2
332	20240513	130700	58703460	9760	9760	9760	9760	15
333	20240513	130600	58557060	9760	9760	9760	9760	17
334	20240513	130500	58391140	9760	9760	9760	9760	0
335	20240513	130400	58391140	9760	9760	9760	9760	14
336	20240513	130300	58254500	9760	9760	9760	9760	12
337	20240513	130200	58137380	9760	9760	9760	9760	17
338	20240513	130100	57971460	9760	9760	9760	9760	0
339	20240513	130000	57971460	9760	9770	9770	9760	16
340	20240513	125900	57815290	9760	9760	9760	9760	0
341	20240513	125800	57815290	9760	9760	9760	9760	0
342	20240513	125700	57815290	9760	9760	9760	9760	0
343	20240513	125600	57815290	9760	9760	9760	9760	83
344	20240513	125500	57005210	9760	9760	9760	9760	0
345	20240513	125400	57005210	9760	9760	9760	9760	0
346	20240513	125300	57005210	9760	9760	9760	9760	2
347	20240513	125200	56985690	9760	9760	9760	9760	15
348	20240513	125100	56839290	9760	9760	9760	9760	0
349	20240513	125000	56839290	9760	9760	9760	9760	17
350	20240513	124900	56673370	9760	9760	9760	9760	15
351	20240513	124800	56526970	9760	9760	9760	9760	50
352	20240513	124700	56038970	9760	9760	9760	9760	950
353	20240513	124600	46766970	9760	9760	9760	9760	0
354	20240513	124500	46766970	9760	9760	9760	9760	31
355	20240513	124400	46464410	9760	9760	9760	9760	0
356	20240513	124300	46464410	9760	9760	9760	9760	0
357	20240513	124200	46464410	9760	9760	9760	9760	0
358	20240513	124100	46464410	9760	9760	9760	9760	15
359	20240513	124000	46318010	9760	9760	9760	9760	17
360	20240513	123900	46152090	9760	9760	9760	9760	0
361	20240513	123800	46152090	9760	9760	9760	9760	2
362	20240513	123700	46132570	9760	9760	9760	9760	15
363	20240513	123600	45986170	9760	9760	9760	9760	0
364	20240513	123500	45986170	9760	9760	9760	9760	0
365	20240513	123400	45986170	9760	9760	9760	9760	14
366	20240513	123300	45849530	9760	9760	9760	9760	0
367	20240513	123200	45849530	9760	9760	9760	9760	0
368	20240513	123100	45849530	9760	9760	9760	9760	0
369	20240513	123000	45849530	9760	9760	9760	9760	15
370	20240513	122900	45703130	9760	9760	9760	9760	0
371	20240513	122800	45703130	9760	9760	9760	9760	0
372	20240513	122700	45703130	9760	9760	9760	9760	0
373	20240513	122600	45703130	9760	9760	9760	9760	31
374	20240513	122500	45400570	9760	9760	9760	9760	0
375	20240513	122400	45400570	9760	9760	9760	9760	0
376	20240513	122300	45400570	9760	9760	9760	9760	2
377	20240513	122200	45381050	9760	9760	9760	9760	15
378	20240513	122100	45234650	9760	9760	9760	9760	0
379	20240513	122000	45234650	9760	9760	9760	9760	0
380	20240513	121900	45234650	9760	9760	9760	9760	15
381	20240513	121800	45088250	9760	9760	9760	9760	0
382	20240513	121700	45088250	9760	9760	9760	9760	0
383	20240513	121600	45088250	9760	9760	9760	9760	4
384	20240513	121500	45049210	9760	9760	9760	9760	14
385	20240513	121400	44912570	9760	9760	9760	9760	0
386	20240513	121300	44912570	9760	9760	9760	9760	0
387	20240513	121200	44912570	9760	9760	9760	9760	17
388	20240513	121100	44746650	9760	9760	9760	9760	15
389	20240513	121000	44600250	9760	9760	9760	9760	0
390	20240513	120900	44600250	9760	9760	9760	9760	0
391	20240513	120800	44600250	9760	9770	9770	9760	30
392	20240513	120700	44307340	9760	9760	9760	9760	0
393	20240513	120600	44307340	9760	9760	9760	9760	0
394	20240513	120500	44307340	9760	9760	9760	9760	0
395	20240513	120400	44307340	9760	9760	9760	9760	84
396	20240513	120300	43487500	9760	9760	9760	9760	0
397	20240513	120200	43487500	9760	9760	9760	9760	17
398	20240513	120100	43321580	9760	9760	9760	9760	0
399	20240513	120000	43321580	9760	9760	9760	9760	15
400	20240513	115900	43175180	9760	9760	9760	9760	0
401	20240513	115800	43175180	9760	9760	9760	9760	17
402	20240513	115700	43009260	9760	9760	9760	9760	0
403	20240513	115600	43009260	9760	9760	9760	9760	15
404	20240513	115500	42862860	9760	9760	9760	9760	0
405	20240513	115400	42862860	9760	9760	9760	9760	0
406	20240513	115300	42862860	9760	9760	9760	9760	16
407	20240513	115200	42706700	9760	9760	9760	9760	17
408	20240513	115100	42540780	9760	9760	9760	9760	0
409	20240513	115000	42540780	9760	9760	9760	9760	0
410	20240513	114900	42540780	9760	9760	9760	9760	15
411	20240513	114800	42394380	9770	9770	9770	9770	0
412	20240513	114700	42394380	9770	9770	9770	9770	17
413	20240513	114600	42228290	9770	9770	9770	9770	0
414	20240513	114500	42228290	9770	9770	9770	9770	14
415	20240513	114400	42091510	9760	9760	9760	9760	0
416	20240513	114300	42091510	9760	9760	9760	9760	0
417	20240513	114200	42091510	9760	9760	9760	9760	0
418	20240513	114100	42091510	9760	9760	9760	9760	32
419	20240513	114000	41779190	9760	9760	9760	9760	0
420	20240513	113900	41779190	9760	9760	9760	9760	0
421	20240513	113800	41779190	9760	9760	9760	9760	31
422	20240513	113700	41476630	9760	9760	9760	9760	0
423	20240513	113600	41476630	9760	9760	9760	9760	17
424	20240513	113500	41310710	9760	9760	9760	9760	0
425	20240513	113400	41310710	9760	9760	9760	9760	14
426	20240513	113300	41174070	9790	9790	9790	9790	0
427	20240513	113200	41174070	9790	9790	9790	9790	0
428	20240513	113100	41174070	9790	9790	9790	9790	17
429	20240513	113000	41007640	9760	9760	9760	9760	32
430	20240513	112900	40695320	9760	9760	9760	9760	0
431	20240513	112800	40695320	9760	9760	9760	9760	0
432	20240513	112700	40695320	9760	9760	9760	9760	51
433	20240513	112600	40197560	9760	9760	9760	9760	15
434	20240513	112500	40051160	9760	9770	9770	9760	17
435	20240513	112400	39885080	9770	9770	9770	9770	0
436	20240513	112300	39885080	9770	9770	9770	9770	242
437	20240513	112200	37520740	9780	9780	9780	9780	0
438	20240513	112100	37520740	9780	9780	9780	9780	0
439	20240513	112000	37520740	9780	9780	9780	9780	46
440	20240513	111900	37070860	9780	9780	9780	9780	32
441	20240513	111800	36757900	9780	9780	9780	9780	0
442	20240513	111700	36757900	9780	9780	9780	9780	0
443	20240513	111600	36757900	9780	9780	9780	9780	0
444	20240513	111500	36757900	9780	9780	9780	9780	14
445	20240513	111400	36620980	9780	9780	9780	9780	0
446	20240513	111300	36620980	9780	9780	9780	9780	17
447	20240513	111200	36454720	9780	9780	9780	9780	0
448	20240513	111100	36454720	9780	9780	9780	9780	15
449	20240513	111000	36308020	9780	9780	9780	9780	60
450	20240513	110900	35721220	9780	9780	9780	9780	17
451	20240513	110800	35554960	9780	9780	9780	9780	17
452	20240513	110700	35388700	9780	9780	9780	9780	0
453	20240513	110600	35388700	9780	9780	9780	9780	0
454	20240513	110500	35388700	9780	9780	9780	9780	17
455	20240513	110400	35222440	9780	9780	9780	9780	14
456	20240513	110300	35085520	9780	9780	9780	9780	0
457	20240513	110200	35085520	9780	9780	9780	9780	0
458	20240513	110100	35085520	9780	9780	9780	9780	17
459	20240513	110000	34919260	9780	9780	9780	9780	15
460	20240513	105900	34772560	9780	9780	9780	9780	0
461	20240513	105800	34772560	9780	9780	9780	9780	0
462	20240513	105700	34772560	9780	9780	9780	9780	0
463	20240513	105600	34772560	9780	9780	9780	9780	32
464	20240513	105500	34459600	9780	9780	9780	9780	0
465	20240513	105400	34459600	9780	9780	9780	9780	0
466	20240513	105300	34459600	9780	9780	9780	9780	16
467	20240513	105200	34303120	9780	9780	9780	9780	0
468	20240513	105100	34303120	9780	9780	9780	9780	17
469	20240513	105000	34136860	9780	9780	9780	9780	1
470	20240513	104900	34127080	9780	9780	9780	9780	15
471	20240513	104800	33980380	9780	9780	9780	9780	0
472	20240513	104700	33980380	9780	9780	9780	9780	0
473	20240513	104600	33980380	9780	9780	9780	9780	0
474	20240513	104500	33980380	9780	9790	9790	9780	80
475	20240513	104400	33197320	9790	9790	9790	9790	0
476	20240513	104300	33197320	9790	9790	9790	9790	0
477	20240513	104200	33197320	9790	9790	9790	9790	2
478	20240513	104100	33177740	9790	9790	9790	9790	15
479	20240513	104000	33030890	9790	9790	9790	9790	0
480	20240513	103900	33030890	9790	9790	9790	9790	0
481	20240513	103800	33030890	9790	9790	9790	9790	17
482	20240513	103700	32864460	9790	9790	9790	9790	0
483	20240513	103600	32864460	9790	9790	9790	9790	0
484	20240513	103500	32864460	9790	9790	9790	9790	17
485	20240513	103400	32698030	9790	9790	9790	9790	14
486	20240513	103300	32560970	9790	9790	9790	9790	0
487	20240513	103200	32560970	9790	9790	9790	9790	10
488	20240513	103100	32463070	9790	9790	9790	9790	0
489	20240513	103000	32463070	9790	9790	9790	9790	15
490	20240513	102900	32316220	9790	9790	9790	9790	0
491	20240513	102800	32316220	9790	9790	9790	9790	0
492	20240513	102700	32316220	9790	9790	9790	9790	15
493	20240513	102600	32169370	9790	9790	9790	9790	0
494	20240513	102500	32169370	9790	9790	9790	9790	0
495	20240513	102400	32169370	9790	9790	9790	9790	0
496	20240513	102300	32169370	9790	9790	9790	9790	16
497	20240513	102200	32012730	9790	9790	9790	9790	0
498	20240513	102100	32012730	9790	9790	9790	9790	0
499	20240513	102000	32012730	9790	9790	9790	9790	0
500	20240513	101900	32012730	9790	9790	9790	9790	15
501	20240513	101800	31865880	9790	9790	9790	9790	0
502	20240513	101700	31865880	9790	9790	9790	9790	0
503	20240513	101600	31865880	9790	9790	9790	9790	0
504	20240513	101500	31865880	9790	9790	9790	9790	15
505	20240513	101400	31719030	9790	9790	9790	9790	0
506	20240513	101300	31719030	9790	9790	9790	9790	0
507	20240513	101200	31719030	9790	9790	9790	9790	14
508	20240513	101100	31581970	9780	9780	9780	9780	0
509	20240513	101000	31581970	9780	9780	9780	9780	0
510	20240513	100900	31581970	9780	9770	9780	9770	289
511	20240513	100800	28756130	9760	9760	9760	9760	17
512	20240513	100700	28590210	9760	9760	9760	9760	0
513	20240513	100600	28590210	9760	9760	9760	9760	0
514	20240513	100500	28590210	9760	9760	9760	9760	0
515	20240513	100400	28590210	9760	9760	9760	9760	14
516	20240513	100300	28453570	9760	9760	9760	9760	17
517	20240513	100200	28287650	9760	9760	9760	9760	0
518	20240513	100100	28287650	9760	9760	9760	9760	0
519	20240513	100000	28287650	9760	9760	9760	9760	15
520	20240513	095900	28141250	9760	9760	9760	9760	17
521	20240513	095800	27975330	9760	9760	9760	9760	0
522	20240513	095700	27975330	9760	9760	9760	9760	15
523	20240513	095600	27828930	9770	9770	9770	9770	0
524	20240513	095500	27828930	9770	9770	9770	9770	0
525	20240513	095400	27828930	9770	9770	9770	9770	5
526	20240513	095300	27780080	9770	9770	9770	9770	1
527	20240513	095200	27770310	9780	9780	9780	9780	2
528	20240513	095100	27750750	9780	9780	9780	9780	10
529	20240513	095000	27652950	9760	9760	9760	9760	17
530	20240513	094900	27487030	9760	9760	9760	9760	15
531	20240513	094800	27340630	9760	9760	9760	9760	0
532	20240513	094700	27340630	9760	9760	9760	9760	17
533	20240513	094600	27174710	9760	9760	9760	9760	0
534	20240513	094500	27174710	9760	9760	9760	9760	15
535	20240513	094400	27028310	9780	9780	9780	9780	0
536	20240513	094300	27028310	9780	9780	9780	9780	1
537	20240513	094200	27018530	9760	9760	9760	9760	14
538	20240513	094100	26881890	9760	9760	9760	9760	0
539	20240513	094000	26881890	9760	9760	9760	9760	0
540	20240513	093900	26881890	9760	9760	9760	9760	0
541	20240513	093800	26881890	9760	9760	9760	9760	15
542	20240513	093700	26735490	9760	9760	9760	9760	0
543	20240513	093600	26735490	9760	9760	9760	9760	0
544	20240513	093500	26735490	9760	9760	9760	9760	0
545	20240513	093400	26735490	9760	9760	9760	9760	14
546	20240513	093300	26598850	9760	9780	9780	9760	5
547	20240513	093200	26550030	9780	9780	9780	9780	500
548	20240513	093100	21660030	9760	9760	9760	9760	7
549	20240513	093000	21591710	9760	9760	9760	9760	32
550	20240513	092900	21279390	9760	9760	9760	9760	0
551	20240513	092800	21279390	9760	9760	9760	9760	0
552	20240513	092700	21279390	9760	9760	9760	9760	15
553	20240513	092600	21132990	9760	9760	9760	9760	0
554	20240513	092500	21132990	9760	9760	9760	9760	0
555	20240513	092400	21132990	9760	9760	9760	9760	0
556	20240513	092300	21132990	9760	9760	9760	9760	14
557	20240513	092200	20996350	9760	9760	9760	9760	0
558	20240513	092100	20996350	9760	9760	9760	9760	0
559	20240513	092000	20996350	9760	9760	9760	9760	0
560	20240513	091900	20996350	9760	9760	9760	9760	18
561	20240513	091800	20820670	9760	9760	9760	9760	95
562	20240513	091700	19893470	9750	9790	9790	9750	588
563	20240513	091600	14150880	9790	9790	9790	9790	660
564	20240513	091500	7689480	9790	9790	9790	9790	15
565	20240513	091400	7542630	9790	9790	9790	9790	0
566	20240513	091300	7542630	9790	9830	9830	9790	514
567	20240513	091200	2503160	9830	9830	9830	9830	13
568	20240513	091100	2375370	9830	9830	9830	9830	0
569	20240513	091000	2375370	9830	9830	9830	9830	31
570	20240513	090900	2070640	9830	9830	9830	9830	0
571	20240513	090800	2070640	9830	9830	9830	9830	14
572	20240513	090700	1933020	9820	9820	9820	9820	0
573	20240513	090600	1933020	9820	9820	9820	9820	0
574	20240513	090500	1933020	9820	9820	9820	9820	0
575	20240513	090400	1933020	9820	9820	9820	9820	14
576	20240513	090300	1795540	9820	9820	9820	9820	17
577	20240513	090200	1628600	9820	9820	9820	9820	0
578	20240513	090100	1628600	9820	9820	9820	9820	14
579	20240513	090000	1491120	9810	9810	9810	9810	152