KissMeData/004840/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184300	303791000	5750	5750	5750	5750	582
3	20240513	184200	303791000	5750	5750	5750	5750	0
4	20240513	184100	303791000	5750	5750	5750	5750	0
5	20240513	184000	303791000	5750	5750	5750	5750	0
6	20240513	183900	303791000	5750	5750	5750	5750	0
7	20240513	183800	303791000	5750	5750	5750	5750	0
8	20240513	183700	303791000	5750	5750	5750	5750	0
9	20240513	183600	303791000	5750	5750	5750	5750	0
10	20240513	183500	303791000	5750	5750	5750	5750	0
11	20240513	183400	303791000	5750	5750	5750	5750	0
12	20240513	183300	303791000	5750	5750	5750	5750	0
13	20240513	183200	303791000	5750	5750	5750	5750	0
14	20240513	183100	303791000	5750	5750	5750	5750	0
15	20240513	183000	303791000	5750	5750	5750	5750	0
16	20240513	182900	303791000	5750	5750	5750	5750	0
17	20240513	182800	303791000	5750	5750	5750	5750	0
18	20240513	182700	303791000	5750	5750	5750	5750	0
19	20240513	182600	303791000	5750	5750	5750	5750	0
20	20240513	182500	303791000	5750	5750	5750	5750	0
21	20240513	182400	303791000	5750	5750	5750	5750	0
22	20240513	182300	303791000	5750	5750	5750	5750	0
23	20240513	182200	303791000	5750	5750	5750	5750	0
24	20240513	182100	303791000	5750	5750	5750	5750	0
25	20240513	182000	303791000	5750	5750	5750	5750	0
26	20240513	181900	303791000	5750	5750	5750	5750	0
27	20240513	181800	303791000	5750	5750	5750	5750	0
28	20240513	181700	303791000	5750	5750	5750	5750	0
29	20240513	181600	303791000	5750	5750	5750	5750	0
30	20240513	181500	303791000	5750	5750	5750	5750	0
31	20240513	181400	303791000	5750	5750	5750	5750	0
32	20240513	181300	303791000	5750	5750	5750	5750	582
33	20240513	181200	303791000	5750	5750	5750	5750	0
34	20240513	181100	303791000	5750	5750	5750	5750	0
35	20240513	181000	303791000	5750	5750	5750	5750	0
36	20240513	180900	303791000	5750	5750	5750	5750	0
37	20240513	180800	303791000	5750	5750	5750	5750	0
38	20240513	180700	303791000	5750	5750	5750	5750	0
39	20240513	180600	303791000	5750	5750	5750	5750	0
40	20240513	180500	303791000	5750	5750	5750	5750	0
41	20240513	180400	303791000	5750	5750	5750	5750	0
42	20240513	180300	303791000	5750	5750	5750	5750	0
43	20240513	180200	303791000	5750	5750	5750	5750	0
44	20240513	180100	303791000	5750	5750	5750	5750	0
45	20240513	180000	303791000	5750	5750	5750	5750	0
46	20240513	175900	303791000	5750	5750	5750	5750	0
47	20240513	175800	303791000	5750	5750	5750	5750	0
48	20240513	175700	303791000	5750	5750	5750	5750	0
49	20240513	175600	303791000	5750	5750	5750	5750	0
50	20240513	175500	303791000	5750	5750	5750	5750	0
51	20240513	175400	303791000	5750	5750	5750	5750	0
52	20240513	175300	303791000	5750	5750	5750	5750	0
53	20240513	175200	303791000	5750	5750	5750	5750	0
54	20240513	175100	303791000	5750	5750	5750	5750	0
55	20240513	175000	303791000	5750	5750	5750	5750	0
56	20240513	174900	303791000	5750	5750	5750	5750	0
57	20240513	174800	303791000	5750	5750	5750	5750	0
58	20240513	174700	303791000	5750	5750	5750	5750	0
59	20240513	174600	303791000	5750	5750	5750	5750	0
60	20240513	174500	303791000	5750	5750	5750	5750	0
61	20240513	174400	303791000	5750	5750	5750	5750	0
62	20240513	174300	303791000	5750	5750	5750	5750	582
63	20240513	174200	303791000	5750	5750	5750	5750	0
64	20240513	174100	303791000	5750	5750	5750	5750	0
65	20240513	174000	303791000	5750	5750	5750	5750	0
66	20240513	173900	303791000	5750	5750	5750	5750	0
67	20240513	173800	303791000	5750	5750	5750	5750	0
68	20240513	173700	303791000	5750	5750	5750	5750	0
69	20240513	173600	303791000	5750	5750	5750	5750	0
70	20240513	173500	303791000	5750	5750	5750	5750	0
71	20240513	173400	303791000	5750	5750	5750	5750	0
72	20240513	173300	303791000	5750	5750	5750	5750	0
73	20240513	173200	303791000	5750	5750	5750	5750	0
74	20240513	173100	303791000	5750	5750	5750	5750	0
75	20240513	173000	303791000	5750	5750	5750	5750	0
76	20240513	172900	303791000	5750	5750	5750	5750	0
77	20240513	172800	303791000	5750	5750	5750	5750	0
78	20240513	172700	303791000	5750	5750	5750	5750	0
79	20240513	172600	303791000	5750	5750	5750	5750	0
80	20240513	172500	303791000	5750	5750	5750	5750	0
81	20240513	172400	303791000	5750	5750	5750	5750	0
82	20240513	172300	303791000	5750	5750	5750	5750	0
83	20240513	172200	303791000	5750	5750	5750	5750	0
84	20240513	172100	303791000	5750	5750	5750	5750	0
85	20240513	172000	303791000	5750	5750	5750	5750	0
86	20240513	171900	303791000	5750	5750	5750	5750	0
87	20240513	171800	303791000	5750	5750	5750	5750	0
88	20240513	171700	303791000	5750	5750	5750	5750	0
89	20240513	171600	303791000	5750	5750	5750	5750	0
90	20240513	171500	303791000	5750	5750	5750	5750	0
91	20240513	171400	303791000	5750	5750	5750	5750	0
92	20240513	171300	303791000	5750	5750	5750	5750	582
93	20240513	171200	303791000	5750	5750	5750	5750	0
94	20240513	171100	303791000	5750	5750	5750	5750	0
95	20240513	171000	303791000	5750	5750	5750	5750	0
96	20240513	170900	303791000	5750	5750	5750	5750	0
97	20240513	170800	303791000	5750	5750	5750	5750	0
98	20240513	170700	303791000	5750	5750	5750	5750	0
99	20240513	170600	303791000	5750	5750	5750	5750	0
100	20240513	170500	303791000	5750	5750	5750	5750	0
101	20240513	170400	303791000	5750	5750	5750	5750	0
102	20240513	170300	303791000	5750	5750	5750	5750	0
103	20240513	170200	303791000	5750	5750	5750	5750	0
104	20240513	170100	303791000	5750	5750	5750	5750	0
105	20240513	170000	303791000	5750	5750	5750	5750	0
106	20240513	165900	303791000	5750	5750	5750	5750	0
107	20240513	165800	303791000	5750	5750	5750	5750	0
108	20240513	165700	303791000	5750	5750	5750	5750	0
109	20240513	165600	303791000	5750	5750	5750	5750	0
110	20240513	165500	303791000	5750	5750	5750	5750	0
111	20240513	165400	303791000	5750	5750	5750	5750	0
112	20240513	165300	303791000	5750	5750	5750	5750	0
113	20240513	165200	303791000	5750	5750	5750	5750	0
114	20240513	165100	303791000	5750	5750	5750	5750	0
115	20240513	165000	303791000	5750	5750	5750	5750	0
116	20240513	164900	303791000	5750	5750	5750	5750	0
117	20240513	164800	303791000	5750	5750	5750	5750	0
118	20240513	164700	303791000	5750	5750	5750	5750	0
119	20240513	164600	303791000	5750	5750	5750	5750	0
120	20240513	164500	303791000	5750	5750	5750	5750	0
121	20240513	164400	303791000	5750	5750	5750	5750	0
122	20240513	164300	303791000	5750	5750	5750	5750	582
123	20240513	164200	303791000	5750	5750	5750	5750	0
124	20240513	164100	303791000	5750	5750	5750	5750	0
125	20240513	164000	303791000	5750	5750	5750	5750	0
126	20240513	163900	303791000	5750	5750	5750	5750	0
127	20240513	163800	303791000	5750	5750	5750	5750	0
128	20240513	163700	303791000	5750	5750	5750	5750	0
129	20240513	163600	303791000	5750	5750	5750	5750	0
130	20240513	163500	303791000	5750	5750	5750	5750	0
131	20240513	163400	303791000	5750	5750	5750	5750	0
132	20240513	163300	303791000	5750	5750	5750	5750	0
133	20240513	163200	303791000	5750	5750	5750	5750	0
134	20240513	163100	303791000	5750	5750	5750	5750	0
135	20240513	163000	303791000	5750	5750	5750	5750	0
136	20240513	162900	303791000	5750	5750	5750	5750	0
137	20240513	162800	303791000	5750	5750	5750	5750	0
138	20240513	162700	303791000	5750	5750	5750	5750	0
139	20240513	162600	303791000	5750	5750	5750	5750	0
140	20240513	162500	303791000	5750	5750	5750	5750	0
141	20240513	162400	303791000	5750	5750	5750	5750	0
142	20240513	162300	303791000	5750	5750	5750	5750	0
143	20240513	162200	303791000	5750	5750	5750	5750	0
144	20240513	162100	303791000	5750	5750	5750	5750	0
145	20240513	162000	303791000	5750	5750	5750	5750	0
146	20240513	161900	303791000	5750	5750	5750	5750	0
147	20240513	161800	303791000	5750	5750	5750	5750	0
148	20240513	161700	303791000	5750	5750	5750	5750	0
149	20240513	161600	303791000	5750	5750	5750	5750	0
150	20240513	161500	303791000	5750	5750	5750	5750	0
151	20240513	161400	303791000	5750	5750	5750	5750	0
152	20240513	161300	303791000	5750	5750	5750	5750	582
153	20240513	161200	303791000	5750	5750	5750	5750	0
154	20240513	161100	303791000	5750	5750	5750	5750	0
155	20240513	161000	303791000	5750	5750	5750	5750	0
156	20240513	160900	303791000	5750	5750	5750	5750	0
157	20240513	160800	303791000	5750	5750	5750	5750	0
158	20240513	160700	303791000	5750	5750	5750	5750	0
159	20240513	160600	303791000	5750	5750	5750	5750	0
160	20240513	160500	303791000	5750	5750	5750	5750	0
161	20240513	160400	303791000	5750	5750	5750	5750	0
162	20240513	160300	303791000	5750	5750	5750	5750	0
163	20240513	160200	303791000	5750	5750	5750	5750	0
164	20240513	160100	303791000	5750	5750	5750	5750	0
165	20240513	160000	303791000	5750	5750	5750	5750	0
166	20240513	155900	303791000	5750	5750	5750	5750	0
167	20240513	155800	303791000	5750	5750	5750	5750	0
168	20240513	155700	303791000	5750	5750	5750	5750	0
169	20240513	155600	303791000	5750	5750	5750	5750	0
170	20240513	155500	303791000	5750	5750	5750	5750	0
171	20240513	155400	303791000	5750	5750	5750	5750	0
172	20240513	155300	303791000	5750	5750	5750	5750	0
173	20240513	155200	303791000	5750	5750	5750	5750	0
174	20240513	155100	303791000	5750	5750	5750	5750	0
175	20240513	155000	303791000	5750	5750	5750	5750	0
176	20240513	154900	303791000	5750	5750	5750	5750	0
177	20240513	154800	303791000	5750	5750	5750	5750	0
178	20240513	154700	303791000	5750	5750	5750	5750	0
179	20240513	154600	303791000	5750	5750	5750	5750	0
180	20240513	154500	303791000	5750	5750	5750	5750	0
181	20240513	154400	303791000	5750	5750	5750	5750	0
182	20240513	154300	303791000	5750	5750	5750	5750	582
183	20240513	154200	303791000	5750	5750	5750	5750	0
184	20240513	154100	303791000	5750	5750	5750	5750	0
185	20240513	154000	303791000	5750	5750	5750	5750	0
186	20240513	153900	303791000	5750	5750	5750	5750	0
187	20240513	153800	303791000	5750	5750	5750	5750	0
188	20240513	153700	303791000	5750	5750	5750	5750	0
189	20240513	153600	303791000	5750	5750	5750	5750	0
190	20240513	153500	303791000	5750	5750	5750	5750	0
191	20240513	153400	303791000	5750	5750	5750	5750	0
192	20240513	153300	303791000	5750	5750	5750	5750	0
193	20240513	153200	303791000	5750	5750	5750	5750	0
194	20240513	153100	303791000	5750	5750	5750	5750	0
195	20240513	153000	303791000	5750	5750	5750	5750	582
196	20240513	152900	300444500	5770	5770	5770	5770	0
197	20240513	152800	300444500	5770	5770	5770	5770	0
198	20240513	152700	300444500	5770	5770	5770	5770	0
199	20240513	152600	300444500	5770	5770	5770	5770	0
200	20240513	152500	300444500	5770	5770	5770	5770	0
201	20240513	152400	300444500	5770	5770	5770	5770	0
202	20240513	152300	300444500	5770	5770	5770	5770	0
203	20240513	152200	300444500	5770	5770	5770	5770	0
204	20240513	152100	300444500	5770	5770	5770	5770	0
205	20240513	152000	300444500	5770	5770	5770	5770	0
206	20240513	151900	300444500	5770	5740	5770	5730	600
207	20240513	151800	297001750	5760	5760	5760	5760	0
208	20240513	151700	297001750	5760	5760	5760	5760	0
209	20240513	151600	297001750	5760	5760	5760	5760	178
210	20240513	151500	295976470	5730	5730	5730	5730	0
211	20240513	151400	295976470	5730	5730	5730	5730	700
212	20240513	151300	291965470	5760	5760	5760	5760	0
213	20240513	151200	291965470	5760	5730	5760	5730	41
214	20240513	151100	291730510	5730	5730	5730	5730	0
215	20240513	151000	291730510	5730	5750	5750	5730	100
216	20240513	150900	291157470	5760	5760	5760	5760	0
217	20240513	150800	291157470	5760	5760	5760	5760	0
218	20240513	150700	291157470	5760	5760	5760	5760	0
219	20240513	150600	291157470	5760	5760	5760	5760	0
220	20240513	150500	291157470	5760	5760	5760	5760	0
221	20240513	150400	291157470	5760	5760	5760	5760	0
222	20240513	150300	291157470	5760	5760	5760	5760	0
223	20240513	150200	291157470	5760	5760	5760	5760	0
224	20240513	150100	291157470	5760	5760	5760	5760	0
225	20240513	150000	291157470	5760	5760	5760	5760	0
226	20240513	145900	291157470	5760	5760	5760	5760	0
227	20240513	145800	291157470	5760	5760	5760	5760	0
228	20240513	145700	291157470	5760	5760	5760	5760	0
229	20240513	145600	291157470	5760	5760	5760	5760	0
230	20240513	145500	291157470	5760	5760	5760	5760	0
231	20240513	145400	291157470	5760	5760	5760	5760	0
232	20240513	145300	291157470	5760	5760	5760	5760	0
233	20240513	145200	291157470	5760	5760	5760	5760	0
234	20240513	145100	291157470	5760	5760	5760	5760	0
235	20240513	145000	291157470	5760	5760	5760	5760	0
236	20240513	144900	291157470	5760	5760	5760	5760	0
237	20240513	144800	291157470	5760	5760	5760	5760	0
238	20240513	144700	291157470	5760	5760	5760	5760	0
239	20240513	144600	291157470	5760	5760	5760	5760	0
240	20240513	144500	291157470	5760	5760	5760	5760	0
241	20240513	144400	291157470	5760	5760	5760	5760	40
242	20240513	144300	290927070	5770	5770	5770	5770	0
243	20240513	144200	290927070	5770	5770	5770	5770	0
244	20240513	144100	290927070	5770	5770	5770	5770	1
245	20240513	144000	290921300	5770	5770	5770	5770	0
246	20240513	143900	290921300	5770	5770	5770	5770	0
247	20240513	143800	290921300	5770	5770	5770	5770	0
248	20240513	143700	290921300	5770	5770	5770	5770	1
249	20240513	143600	290915530	5740	5730	5740	5730	862
250	20240513	143500	285973480	5750	5750	5750	5750	0
251	20240513	143400	285973480	5750	5750	5750	5750	0
252	20240513	143300	285973480	5750	5750	5750	5750	0
253	20240513	143200	285973480	5750	5750	5750	5750	0
254	20240513	143100	285973480	5750	5750	5750	5750	0
255	20240513	143000	285973480	5750	5750	5750	5750	0
256	20240513	142900	285973480	5750	5750	5750	5750	0
257	20240513	142800	285973480	5750	5750	5750	5750	0
258	20240513	142700	285973480	5750	5750	5750	5750	0
259	20240513	142600	285973480	5750	5750	5750	5750	0
260	20240513	142500	285973480	5750	5750	5750	5750	0
261	20240513	142400	285973480	5750	5750	5750	5750	0
262	20240513	142300	285973480	5750	5750	5750	5750	0
263	20240513	142200	285973480	5750	5750	5750	5750	0
264	20240513	142100	285973480	5750	5750	5750	5750	0
265	20240513	142000	285973480	5750	5750	5750	5750	0
266	20240513	141900	285973480	5750	5730	5750	5730	602
267	20240513	141800	282514920	5730	5730	5730	5730	0
268	20240513	141700	282514920	5730	5730	5730	5730	0
269	20240513	141600	282514920	5730	5730	5730	5730	3
270	20240513	141500	282497730	5730	5730	5730	5730	1000
271	20240513	141400	276767730	5750	5750	5750	5750	0
272	20240513	141300	276767730	5750	5750	5750	5750	0
273	20240513	141200	276767730	5750	5750	5750	5750	0
274	20240513	141100	276767730	5750	5750	5750	5750	0
275	20240513	141000	276767730	5750	5750	5750	5750	0
276	20240513	140900	276767730	5750	5750	5750	5750	0
277	20240513	140800	276767730	5750	5750	5750	5750	0
278	20240513	140700	276767730	5750	5750	5750	5750	0
279	20240513	140600	276767730	5750	5750	5750	5750	0
280	20240513	140500	276767730	5750	5750	5750	5750	0
281	20240513	140400	276767730	5750	5750	5750	5750	0
282	20240513	140300	276767730	5750	5750	5750	5750	0
283	20240513	140200	276767730	5750	5750	5750	5750	1
284	20240513	140100	276761980	5750	5750	5750	5750	0
285	20240513	140000	276761980	5750	5750	5750	5750	0
286	20240513	135900	276761980	5750	5750	5750	5750	0
287	20240513	135800	276761980	5750	5750	5750	5750	346
288	20240513	135700	274772480	5750	5750	5750	5750	1
289	20240513	135600	274766730	5750	5750	5750	5750	0
290	20240513	135500	274766730	5750	5750	5750	5750	0
291	20240513	135400	274766730	5750	5750	5750	5750	0
292	20240513	135300	274766730	5750	5750	5750	5750	0
293	20240513	135200	274766730	5750	5750	5750	5750	0
294	20240513	135100	274766730	5750	5750	5750	5750	0
295	20240513	135000	274766730	5750	5750	5750	5750	1
296	20240513	134900	274760980	5710	5710	5710	5710	49
297	20240513	134800	274481190	5710	5710	5710	5710	0
298	20240513	134700	274481190	5710	5710	5710	5710	0
299	20240513	134600	274481190	5710	5710	5710	5710	0
300	20240513	134500	274481190	5710	5710	5710	5710	0
301	20240513	134400	274481190	5710	5710	5710	5710	0
302	20240513	134300	274481190	5710	5710	5710	5710	0
303	20240513	134200	274481190	5710	5720	5720	5710	180
304	20240513	134100	273452280	5710	5710	5710	5710	0
305	20240513	134000	273452280	5710	5710	5710	5710	0
306	20240513	133900	273452280	5710	5710	5710	5710	0
307	20240513	133800	273452280	5710	5710	5710	5710	0
308	20240513	133700	273452280	5710	5710	5710	5710	0
309	20240513	133600	273452280	5710	5710	5710	5710	0
310	20240513	133500	273452280	5710	5710	5710	5710	0
311	20240513	133400	273452280	5710	5710	5710	5710	660
312	20240513	133300	269683680	5730	5730	5730	5730	0
313	20240513	133200	269683680	5730	5730	5730	5730	0
314	20240513	133100	269683680	5730	5730	5730	5730	475
315	20240513	133000	266961930	5700	5700	5700	5700	0
316	20240513	132900	266961930	5700	5720	5720	5700	4102
317	20240513	132800	243533140	5720	5720	5720	5720	0
318	20240513	132700	243533140	5720	5720	5720	5720	0
319	20240513	132600	243533140	5720	5720	5720	5720	0
320	20240513	132500	243533140	5720	5720	5720	5720	0
321	20240513	132400	243533140	5720	5720	5720	5720	0
322	20240513	132300	243533140	5720	5740	5740	5720	677
323	20240513	132200	239654470	5780	5780	5780	5780	0
324	20240513	132100	239654470	5780	5780	5780	5780	0
325	20240513	132000	239654470	5780	5750	5780	5750	100
326	20240513	131900	239078410	5740	5740	5740	5740	0
327	20240513	131800	239078410	5740	5740	5740	5740	0
328	20240513	131700	239078410	5740	5740	5740	5740	0
329	20240513	131600	239078410	5740	5740	5740	5740	0
330	20240513	131500	239078410	5740	5740	5740	5740	0
331	20240513	131400	239078410	5740	5740	5740	5740	10
332	20240513	131300	239021010	5740	5740	5740	5740	0
333	20240513	131200	239021010	5740	5740	5740	5740	140
334	20240513	131100	238217410	5740	5740	5740	5740	763
335	20240513	131000	233837790	5740	5740	5740	5740	164
336	20240513	130900	232896430	5750	5750	5750	5750	0
337	20240513	130800	232896430	5750	5750	5750	5750	0
338	20240513	130700	232896430	5750	5750	5750	5750	0
339	20240513	130600	232896430	5750	5750	5750	5750	0
340	20240513	130500	232896430	5750	5750	5750	5750	0
341	20240513	130400	232896430	5750	5750	5750	5750	0
342	20240513	130300	232896430	5750	5750	5750	5750	0
343	20240513	130200	232896430	5750	5750	5750	5750	0
344	20240513	130100	232896430	5750	5750	5750	5750	45
345	20240513	130000	232637680	5770	5770	5770	5770	0
346	20240513	125900	232637680	5770	5770	5770	5770	40
347	20240513	125800	232406880	5780	5780	5780	5780	0
348	20240513	125700	232406880	5780	5780	5780	5780	0
349	20240513	125600	232406880	5780	5780	5780	5780	0
350	20240513	125500	232406880	5780	5780	5780	5780	0
351	20240513	125400	232406880	5780	5780	5780	5780	0
352	20240513	125300	232406880	5780	5780	5780	5780	0
353	20240513	125200	232406880	5780	5780	5780	5780	0
354	20240513	125100	232406880	5780	5780	5780	5780	0
355	20240513	125000	232406880	5780	5780	5780	5780	0
356	20240513	124900	232406880	5780	5780	5780	5780	0
357	20240513	124800	232406880	5780	5780	5780	5780	0
358	20240513	124700	232406880	5780	5780	5780	5780	0
359	20240513	124600	232406880	5780	5770	5780	5770	115
360	20240513	124500	231743310	5740	5760	5760	5740	300
361	20240513	124400	230020630	5780	5780	5780	5780	15
362	20240513	124300	229933930	5780	5780	5780	5780	0
363	20240513	124200	229933930	5780	5780	5780	5780	2
364	20240513	124100	229922370	5760	5760	5760	5760	0
365	20240513	124000	229922370	5760	5750	5760	5750	1471
366	20240513	123900	221449450	5740	5740	5740	5740	0
367	20240513	123800	221449450	5740	5740	5740	5740	0
368	20240513	123700	221449450	5740	5740	5740	5740	25
369	20240513	123600	221305950	5740	5740	5740	5740	10
370	20240513	123500	221248550	5740	5740	5740	5740	0
371	20240513	123400	221248550	5740	5740	5740	5740	0
372	20240513	123300	221248550	5740	5740	5740	5740	0
373	20240513	123200	221248550	5740	5740	5740	5740	0
374	20240513	123100	221248550	5740	5740	5740	5740	0
375	20240513	123000	221248550	5740	5740	5740	5740	0
376	20240513	122900	221248550	5740	5740	5740	5740	367
377	20240513	122800	219141970	5750	5750	5750	5750	0
378	20240513	122700	219141970	5750	5750	5750	5750	2
379	20240513	122600	219130470	5750	5750	5750	5750	0
380	20240513	122500	219130470	5750	5750	5750	5750	348
381	20240513	122400	217129470	5720	5720	5720	5720	0
382	20240513	122300	217129470	5720	5730	5730	5720	2
383	20240513	122200	217118020	5730	5730	5730	5730	0
384	20240513	122100	217118020	5730	5730	5730	5730	0
385	20240513	122000	217118020	5730	5730	5730	5730	0
386	20240513	121900	217118020	5730	5730	5730	5730	7
387	20240513	121800	217077910	5730	5730	5730	5730	0
388	20240513	121700	217077910	5730	5730	5730	5730	3
389	20240513	121600	217060720	5750	5750	5750	5750	1001
390	20240513	121500	211304970	5760	5760	5760	5760	0
391	20240513	121400	211304970	5760	5760	5760	5760	0
392	20240513	121300	211304970	5760	5760	5760	5760	0
393	20240513	121200	211304970	5760	5760	5760	5760	0
394	20240513	121100	211304970	5760	5760	5760	5760	0
395	20240513	121000	211304970	5760	5760	5760	5760	1
396	20240513	120900	211299210	5750	5750	5750	5750	0
397	20240513	120800	211299210	5750	5750	5750	5750	0
398	20240513	120700	211299210	5750	5750	5750	5750	728
399	20240513	120600	207113210	5760	5760	5760	5760	0
400	20240513	120500	207113210	5760	5760	5760	5760	1
401	20240513	120400	207107450	5750	5750	5750	5750	630
402	20240513	120300	203484950	5750	5750	5750	5750	370
403	20240513	120200	201357450	5750	5750	5750	5750	0
404	20240513	120100	201357450	5750	5750	5750	5750	0
405	20240513	120000	201357450	5750	5730	5750	5730	605
406	20240513	115900	197890740	5730	5730	5730	5730	0
407	20240513	115800	197890740	5730	5730	5730	5730	1268
408	20240513	115700	190625100	5740	5740	5740	5740	9
409	20240513	115600	190573440	5720	5720	5720	5720	0
410	20240513	115500	190573440	5720	5720	5720	5720	0
411	20240513	115400	190573440	5720	5760	5760	5720	2931
412	20240513	115300	173772260	5800	5800	5800	5800	0
413	20240513	115200	173772260	5800	5760	5800	5760	410
414	20240513	115100	171410540	5760	5760	5760	5760	0
415	20240513	115000	171410540	5760	5760	5760	5760	1
416	20240513	114900	171404780	5730	5750	5750	5730	20
417	20240513	114800	171290070	5760	5760	5760	5760	0
418	20240513	114700	171290070	5760	5760	5760	5760	0
419	20240513	114600	171290070	5760	5760	5760	5760	22
420	20240513	114500	171163350	5730	5730	5730	5730	0
421	20240513	114400	171163350	5730	5730	5730	5730	0
422	20240513	114300	171163350	5730	5730	5730	5730	0
423	20240513	114200	171163350	5730	5750	5750	5730	2748
424	20240513	114100	155402400	5750	5750	5750	5750	0
425	20240513	114000	155402400	5750	5750	5750	5750	0
426	20240513	113900	155402400	5750	5750	5750	5750	0
427	20240513	113800	155402400	5750	5750	5750	5750	0
428	20240513	113700	155402400	5750	5750	5750	5750	0
429	20240513	113600	155402400	5750	5750	5750	5750	0
430	20240513	113500	155402400	5750	5750	5750	5750	14
431	20240513	113400	155321900	5750	5750	5750	5750	0
432	20240513	113300	155321900	5750	5750	5750	5750	10
433	20240513	113200	155264400	5750	5750	5750	5750	0
434	20240513	113100	155264400	5750	5750	5750	5750	0
435	20240513	113000	155264400	5750	5750	5750	5750	0
436	20240513	112900	155264400	5750	5750	5750	5750	0
437	20240513	112800	155264400	5750	5750	5750	5750	0
438	20240513	112700	155264400	5750	5750	5750	5750	0
439	20240513	112600	155264400	5750	5750	5750	5750	0
440	20240513	112500	155264400	5750	5750	5750	5750	0
441	20240513	112400	155264400	5750	5750	5750	5750	0
442	20240513	112300	155264400	5750	5750	5750	5750	0
443	20240513	112200	155264400	5750	5750	5750	5750	142
444	20240513	112100	154447900	5750	5750	5750	5750	1
445	20240513	112000	154442150	5750	5750	5750	5750	0
446	20240513	111900	154442150	5750	5750	5750	5750	0
447	20240513	111800	154442150	5750	5750	5750	5750	0
448	20240513	111700	154442150	5750	5750	5750	5750	301
449	20240513	111600	152711400	5760	5760	5760	5760	0
450	20240513	111500	152711400	5760	5760	5760	5760	0
451	20240513	111400	152711400	5760	5760	5760	5750	122
452	20240513	111300	152009680	5760	5760	5760	5760	0
453	20240513	111200	152009680	5760	5770	5770	5760	2
454	20240513	111100	151998150	5780	5780	5790	5780	3
455	20240513	111000	151980800	5800	5800	5800	5800	0
456	20240513	110900	151980800	5800	5800	5800	5800	0
457	20240513	110800	151980800	5800	5800	5800	5800	0
458	20240513	110700	151980800	5800	5800	5800	5800	0
459	20240513	110600	151980800	5800	5800	5800	5800	0
460	20240513	110500	151980800	5800	5800	5800	5800	0
461	20240513	110400	151980800	5800	5800	5800	5800	0
462	20240513	110300	151980800	5800	5800	5800	5800	0
463	20240513	110200	151980800	5800	5800	5800	5800	0
464	20240513	110100	151980800	5800	5800	5800	5800	0
465	20240513	110000	151980800	5800	5800	5800	5800	0
466	20240513	105900	151980800	5800	5800	5800	5800	0
467	20240513	105800	151980800	5800	5800	5800	5800	0
468	20240513	105700	151980800	5800	5800	5800	5800	0
469	20240513	105600	151980800	5800	5800	5800	5800	0
470	20240513	105500	151980800	5800	5800	5800	5800	0
471	20240513	105400	151980800	5800	5800	5800	5800	0
472	20240513	105300	151980800	5800	5800	5800	5800	0
473	20240513	105200	151980800	5800	5800	5800	5800	0
474	20240513	105100	151980800	5800	5760	5800	5760	352
475	20240513	105000	149953120	5760	5760	5760	5760	2330
476	20240513	104900	136532320	5800	5800	5800	5800	1
477	20240513	104800	136526520	5760	5770	5770	5760	28
478	20240513	104700	136365140	5800	5800	5800	5800	0
479	20240513	104600	136365140	5800	5800	5800	5800	0
480	20240513	104500	136365140	5800	5800	5800	5800	0
481	20240513	104400	136365140	5800	5800	5800	5800	6
482	20240513	104300	136330340	5800	5800	5800	5800	0
483	20240513	104200	136330340	5800	5800	5800	5800	0
484	20240513	104100	136330340	5800	5800	5800	5800	0
485	20240513	104000	136330340	5800	5800	5800	5800	0
486	20240513	103900	136330340	5800	5800	5800	5800	0
487	20240513	103800	136330340	5800	5800	5800	5800	0
488	20240513	103700	136330340	5800	5800	5800	5800	0
489	20240513	103600	136330340	5800	5800	5800	5800	0
490	20240513	103500	136330340	5800	5800	5800	5800	0
491	20240513	103400	136330340	5800	5800	5800	5800	0
492	20240513	103300	136330340	5800	5800	5800	5800	0
493	20240513	103200	136330340	5800	5800	5800	5800	0
494	20240513	103100	136330340	5800	5800	5800	5800	0
495	20240513	103000	136330340	5800	5800	5800	5800	0
496	20240513	102900	136330340	5800	5800	5800	5800	0
497	20240513	102800	136330340	5800	5800	5800	5800	2
498	20240513	102700	136318740	5780	5780	5780	5780	0
499	20240513	102600	136318740	5780	5780	5780	5780	0
500	20240513	102500	136318740	5780	5780	5780	5780	0
501	20240513	102400	136318740	5780	5780	5780	5780	81
502	20240513	102300	135850560	5790	5790	5790	5790	0
503	20240513	102200	135850560	5790	5790	5790	5790	0
504	20240513	102100	135850560	5790	5790	5790	5790	0
505	20240513	102000	135850560	5790	5800	5800	5790	480
506	20240513	101900	133071310	5810	5810	5810	5810	0
507	20240513	101800	133071310	5810	5810	5810	5810	1
508	20240513	101700	133065500	5820	5820	5820	5820	0
509	20240513	101600	133065500	5820	5820	5820	5820	0
510	20240513	101500	133065500	5820	5820	5820	5820	0
511	20240513	101400	133065500	5820	5820	5820	5820	0
512	20240513	101300	133065500	5820	5820	5820	5820	0
513	20240513	101200	133065500	5820	5820	5820	5820	0
514	20240513	101100	133065500	5820	5820	5820	5820	0
515	20240513	101000	133065500	5820	5820	5820	5820	0
516	20240513	100900	133065500	5820	5820	5820	5820	0
517	20240513	100800	133065500	5820	5820	5820	5820	0
518	20240513	100700	133065500	5820	5820	5820	5820	0
519	20240513	100600	133065500	5820	5820	5820	5820	0
520	20240513	100500	133065500	5820	5820	5820	5820	0
521	20240513	100400	133065500	5820	5820	5820	5820	0
522	20240513	100300	133065500	5820	5820	5820	5820	0
523	20240513	100200	133065500	5820	5830	5830	5820	2
524	20240513	100100	133053850	5840	5840	5840	5840	0
525	20240513	100000	133053850	5840	5840	5840	5840	0
526	20240513	095900	133053850	5840	5840	5840	5840	1
527	20240513	095800	133048010	5800	5800	5800	5800	0
528	20240513	095700	133048010	5800	5800	5800	5800	0
529	20240513	095600	133048010	5800	5800	5800	5800	0
530	20240513	095500	133048010	5800	5800	5800	5800	0
531	20240513	095400	133048010	5800	5800	5800	5800	16
532	20240513	095300	132955210	5840	5810	5840	5810	153
533	20240513	095200	132065650	5830	5830	5830	5830	0
534	20240513	095100	132065650	5830	5830	5830	5830	0
535	20240513	095000	132065650	5830	5830	5830	5830	0
536	20240513	094900	132065650	5830	5830	5830	5830	0
537	20240513	094800	132065650	5830	5830	5830	5830	0
538	20240513	094700	132065650	5830	5830	5830	5830	0
539	20240513	094600	132065650	5830	5830	5830	5830	0
540	20240513	094500	132065650	5830	5830	5830	5830	0
541	20240513	094400	132065650	5830	5830	5830	5830	0
542	20240513	094300	132065650	5830	5830	5830	5830	100
543	20240513	094200	131482650	5830	5830	5830	5830	20
544	20240513	094100	131366050	5830	5830	5830	5830	22
545	20240513	094000	131237790	5830	5810	5830	5810	443
546	20240513	093900	128659190	5810	5810	5810	5810	1
547	20240513	093800	128653380	5810	5810	5810	5810	0
548	20240513	093700	128653380	5810	5810	5810	5810	1
549	20240513	093600	128647570	5810	5810	5810	5810	0
550	20240513	093500	128647570	5810	5810	5810	5810	0
551	20240513	093400	128647570	5810	5810	5810	5810	0
552	20240513	093300	128647570	5810	5810	5810	5810	0
553	20240513	093200	128647570	5810	5750	5810	5750	11513
554	20240513	093100	62447720	5780	5780	5780	5780	1155
555	20240513	093000	55771820	5760	5760	5760	5760	32
556	20240513	092900	55587500	5790	5790	5790	5790	0
557	20240513	092800	55587500	5790	5790	5790	5790	0
558	20240513	092700	55587500	5790	5790	5790	5790	4
559	20240513	092600	55564340	5790	5790	5790	5790	0
560	20240513	092500	55564340	5790	5790	5790	5790	5800
561	20240513	092400	21982340	5790	5790	5790	5790	500
562	20240513	092300	19087340	5790	5760	5790	5760	1357
563	20240513	092200	11247020	5760	5760	5760	5760	0
564	20240513	092100	11247020	5760	5760	5760	5760	336
565	20240513	092000	9311660	5760	5760	5760	5760	233
566	20240513	091900	7969580	5790	5790	5790	5790	1
567	20240513	091800	7963790	5790	5790	5790	5790	0
568	20240513	091700	7963790	5790	5790	5790	5790	0
569	20240513	091600	7963790	5790	5790	5790	5790	1
570	20240513	091500	7958000	5830	5830	5830	5830	0
571	20240513	091400	7958000	5830	5830	5830	5830	0
572	20240513	091300	7958000	5830	5750	5830	5750	711
573	20240513	091200	3869670	5750	5750	5750	5750	0
574	20240513	091100	3869670	5750	5770	5770	5740	405
575	20240513	091000	1539660	5790	5790	5790	5790	0
576	20240513	090900	1539660	5790	5790	5790	5780	4
577	20240513	090800	1516520	5800	5800	5800	5800	87
578	20240513	090700	1011920	5800	5850	5850	5800	22
579	20240513	090600	884050	5810	5810	5810	5810	15
580	20240513	090500	796900	5820	5830	5830	5820	3
581	20240513	090400	779430	5850	5850	5850	5850	0
582	20240513	090300	779430	5850	5850	5850	5850	0
583	20240513	090200	779430	5850	5850	5850	5850	0
584	20240513	090100	779430	5850	5850	5850	5850	4
585	20240513	090000	756030	5800	5800	5880	5800	130