KissMeData/004970/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184300	76853890	8890	8890	8890	8890	439
3	20240510	184200	76853890	8890	8890	8890	8890	0
4	20240510	184100	76853890	8890	8890	8890	8890	0
5	20240510	184000	76853890	8890	8890	8890	8890	0
6	20240510	183900	76853890	8890	8890	8890	8890	0
7	20240510	183800	76853890	8890	8890	8890	8890	0
8	20240510	183700	76853890	8890	8890	8890	8890	0
9	20240510	183600	76853890	8890	8890	8890	8890	0
10	20240510	183500	76853890	8890	8890	8890	8890	0
11	20240510	183400	76853890	8890	8890	8890	8890	0
12	20240510	183300	76853890	8890	8890	8890	8890	0
13	20240510	183200	76853890	8890	8890	8890	8890	0
14	20240510	183100	76853890	8890	8890	8890	8890	0
15	20240510	183000	76853890	8890	8890	8890	8890	0
16	20240510	182900	76853890	8890	8890	8890	8890	0
17	20240510	182800	76853890	8890	8890	8890	8890	0
18	20240510	182700	76853890	8890	8890	8890	8890	0
19	20240510	182600	76853890	8890	8890	8890	8890	0
20	20240510	182500	76853890	8890	8890	8890	8890	0
21	20240510	182400	76853890	8890	8890	8890	8890	0
22	20240510	182300	76853890	8890	8890	8890	8890	0
23	20240510	182200	76853890	8890	8890	8890	8890	0
24	20240510	182100	76853890	8890	8890	8890	8890	0
25	20240510	182000	76853890	8890	8890	8890	8890	0
26	20240510	181900	76853890	8890	8890	8890	8890	0
27	20240510	181800	76853890	8890	8890	8890	8890	0
28	20240510	181700	76853890	8890	8890	8890	8890	0
29	20240510	181600	76853890	8890	8890	8890	8890	0
30	20240510	181500	76853890	8890	8890	8890	8890	0
31	20240510	181400	76853890	8890	8890	8890	8890	0
32	20240510	181300	76853890	8890	8890	8890	8890	439
33	20240510	181200	76853890	8890	8890	8890	8890	0
34	20240510	181100	76853890	8890	8890	8890	8890	0
35	20240510	181000	76853890	8890	8890	8890	8890	0
36	20240510	180900	76853890	8890	8890	8890	8890	0
37	20240510	180800	76853890	8890	8890	8890	8890	0
38	20240510	180700	76853890	8890	8890	8890	8890	0
39	20240510	180600	76853890	8890	8890	8890	8890	0
40	20240510	180500	76853890	8890	8890	8890	8890	0
41	20240510	180400	76853890	8890	8890	8890	8890	0
42	20240510	180300	76853890	8890	8890	8890	8890	0
43	20240510	180200	76853890	8890	8890	8890	8890	0
44	20240510	180100	76853890	8890	8890	8890	8890	0
45	20240510	180000	76853890	8890	8890	8890	8890	0
46	20240510	175900	76853890	8890	8890	8890	8890	0
47	20240510	175800	76853890	8890	8890	8890	8890	0
48	20240510	175700	76853890	8890	8890	8890	8890	0
49	20240510	175600	76853890	8890	8890	8890	8890	0
50	20240510	175500	76853890	8890	8890	8890	8890	0
51	20240510	175400	76853890	8890	8890	8890	8890	0
52	20240510	175300	76853890	8890	8890	8890	8890	0
53	20240510	175200	76853890	8890	8890	8890	8890	0
54	20240510	175100	76853890	8890	8890	8890	8890	0
55	20240510	175000	76853890	8890	8890	8890	8890	0
56	20240510	174900	76853890	8890	8890	8890	8890	0
57	20240510	174800	76853890	8890	8890	8890	8890	0
58	20240510	174700	76853890	8890	8890	8890	8890	0
59	20240510	174600	76853890	8890	8890	8890	8890	0
60	20240510	174500	76853890	8890	8890	8890	8890	0
61	20240510	174400	76853890	8890	8890	8890	8890	0
62	20240510	174300	76853890	8890	8890	8890	8890	439
63	20240510	174200	76853890	8890	8890	8890	8890	0
64	20240510	174100	76853890	8890	8890	8890	8890	0
65	20240510	174000	76853890	8890	8890	8890	8890	0
66	20240510	173900	76853890	8890	8890	8890	8890	0
67	20240510	173800	76853890	8890	8890	8890	8890	0
68	20240510	173700	76853890	8890	8890	8890	8890	0
69	20240510	173600	76853890	8890	8890	8890	8890	0
70	20240510	173500	76853890	8890	8890	8890	8890	0
71	20240510	173400	76853890	8890	8890	8890	8890	0
72	20240510	173300	76853890	8890	8890	8890	8890	0
73	20240510	173200	76853890	8890	8890	8890	8890	0
74	20240510	173100	76853890	8890	8890	8890	8890	0
75	20240510	173000	76853890	8890	8890	8890	8890	0
76	20240510	172900	76853890	8890	8890	8890	8890	0
77	20240510	172800	76853890	8890	8890	8890	8890	0
78	20240510	172700	76853890	8890	8890	8890	8890	0
79	20240510	172600	76853890	8890	8890	8890	8890	0
80	20240510	172500	76853890	8890	8890	8890	8890	0
81	20240510	172400	76853890	8890	8890	8890	8890	0
82	20240510	172300	76853890	8890	8890	8890	8890	0
83	20240510	172200	76853890	8890	8890	8890	8890	0
84	20240510	172100	76853890	8890	8890	8890	8890	0
85	20240510	172000	76853890	8890	8890	8890	8890	0
86	20240510	171900	76853890	8890	8890	8890	8890	0
87	20240510	171800	76853890	8890	8890	8890	8890	0
88	20240510	171700	76853890	8890	8890	8890	8890	0
89	20240510	171600	76853890	8890	8890	8890	8890	0
90	20240510	171500	76853890	8890	8890	8890	8890	0
91	20240510	171400	76853890	8890	8890	8890	8890	0
92	20240510	171300	76853890	8890	8890	8890	8890	439
93	20240510	171200	76853890	8890	8890	8890	8890	0
94	20240510	171100	76853890	8890	8890	8890	8890	0
95	20240510	171000	76853890	8890	8890	8890	8890	0
96	20240510	170900	76853890	8890	8890	8890	8890	0
97	20240510	170800	76853890	8890	8890	8890	8890	0
98	20240510	170700	76853890	8890	8890	8890	8890	0
99	20240510	170600	76853890	8890	8890	8890	8890	0
100	20240510	170500	76853890	8890	8890	8890	8890	0
101	20240510	170400	76853890	8890	8890	8890	8890	0
102	20240510	170300	76853890	8890	8890	8890	8890	0
103	20240510	170200	76853890	8890	8890	8890	8890	0
104	20240510	170100	76853890	8890	8890	8890	8890	0
105	20240510	170000	76853890	8890	8890	8890	8890	0
106	20240510	165900	76853890	8890	8890	8890	8890	0
107	20240510	165800	76853890	8890	8890	8890	8890	0
108	20240510	165700	76853890	8890	8890	8890	8890	0
109	20240510	165600	76853890	8890	8890	8890	8890	0
110	20240510	165500	76853890	8890	8890	8890	8890	0
111	20240510	165400	76853890	8890	8890	8890	8890	0
112	20240510	165300	76853890	8890	8890	8890	8890	0
113	20240510	165200	76853890	8890	8890	8890	8890	0
114	20240510	165100	76853890	8890	8890	8890	8890	0
115	20240510	165000	76853890	8890	8890	8890	8890	0
116	20240510	164900	76853890	8890	8890	8890	8890	0
117	20240510	164800	76853890	8890	8890	8890	8890	0
118	20240510	164700	76853890	8890	8890	8890	8890	0
119	20240510	164600	76853890	8890	8890	8890	8890	0
120	20240510	164500	76853890	8890	8890	8890	8890	0
121	20240510	164400	76853890	8890	8890	8890	8890	0
122	20240510	164300	76853890	8890	8890	8890	8890	439
123	20240510	164200	76853890	8890	8890	8890	8890	0
124	20240510	164100	76853890	8890	8890	8890	8890	0
125	20240510	164000	76853890	8890	8890	8890	8890	0
126	20240510	163900	76853890	8890	8890	8890	8890	0
127	20240510	163800	76853890	8890	8890	8890	8890	0
128	20240510	163700	76853890	8890	8890	8890	8890	0
129	20240510	163600	76853890	8890	8890	8890	8890	0
130	20240510	163500	76853890	8890	8890	8890	8890	0
131	20240510	163400	76853890	8890	8890	8890	8890	0
132	20240510	163300	76853890	8890	8890	8890	8890	0
133	20240510	163200	76853890	8890	8890	8890	8890	0
134	20240510	163100	76853890	8890	8890	8890	8890	0
135	20240510	163000	76853890	8890	8890	8890	8890	0
136	20240510	162900	76853890	8890	8890	8890	8890	0
137	20240510	162800	76853890	8890	8890	8890	8890	0
138	20240510	162700	76853890	8890	8890	8890	8890	0
139	20240510	162600	76853890	8890	8890	8890	8890	0
140	20240510	162500	76853890	8890	8890	8890	8890	0
141	20240510	162400	76853890	8890	8890	8890	8890	0
142	20240510	162300	76853890	8890	8890	8890	8890	0
143	20240510	162200	76853890	8890	8890	8890	8890	0
144	20240510	162100	76853890	8890	8890	8890	8890	0
145	20240510	162000	76853890	8890	8890	8890	8890	0
146	20240510	161900	76853890	8890	8890	8890	8890	0
147	20240510	161800	76853890	8890	8890	8890	8890	0
148	20240510	161700	76853890	8890	8890	8890	8890	0
149	20240510	161600	76853890	8890	8890	8890	8890	0
150	20240510	161500	76853890	8890	8890	8890	8890	0
151	20240510	161400	76853890	8890	8890	8890	8890	0
152	20240510	161300	76853890	8890	8890	8890	8890	439
153	20240510	161200	76853890	8890	8890	8890	8890	0
154	20240510	161100	76853890	8890	8890	8890	8890	0
155	20240510	161000	76853890	8890	8890	8890	8890	0
156	20240510	160900	76853890	8890	8890	8890	8890	0
157	20240510	160800	76853890	8890	8890	8890	8890	0
158	20240510	160700	76853890	8890	8890	8890	8890	0
159	20240510	160600	76853890	8890	8890	8890	8890	0
160	20240510	160500	76853890	8890	8890	8890	8890	0
161	20240510	160400	76853890	8890	8890	8890	8890	0
162	20240510	160300	76853890	8890	8890	8890	8890	0
163	20240510	160200	76853890	8890	8890	8890	8890	0
164	20240510	160100	76853890	8890	8890	8890	8890	0
165	20240510	160000	76853890	8890	8890	8890	8890	0
166	20240510	155900	76853890	8890	8890	8890	8890	0
167	20240510	155800	76853890	8890	8890	8890	8890	0
168	20240510	155700	76853890	8890	8890	8890	8890	0
169	20240510	155600	76853890	8890	8890	8890	8890	0
170	20240510	155500	76853890	8890	8890	8890	8890	0
171	20240510	155400	76853890	8890	8890	8890	8890	0
172	20240510	155300	76853890	8890	8890	8890	8890	0
173	20240510	155200	76853890	8890	8890	8890	8890	0
174	20240510	155100	76853890	8890	8890	8890	8890	0
175	20240510	155000	76853890	8890	8890	8890	8890	0
176	20240510	154900	76853890	8890	8890	8890	8890	0
177	20240510	154800	76853890	8890	8890	8890	8890	0
178	20240510	154700	76853890	8890	8890	8890	8890	0
179	20240510	154600	76853890	8890	8890	8890	8890	0
180	20240510	154500	76853890	8890	8890	8890	8890	0
181	20240510	154400	76853890	8890	8890	8890	8890	0
182	20240510	154300	76853890	8890	8890	8890	8890	439
183	20240510	154200	76853890	8890	8890	8890	8890	0
184	20240510	154100	76853890	8890	8890	8890	8890	0
185	20240510	154000	76853890	8890	8890	8890	8890	0
186	20240510	153900	76853890	8890	8890	8890	8890	0
187	20240510	153800	76853890	8890	8890	8890	8890	0
188	20240510	153700	76853890	8890	8890	8890	8890	0
189	20240510	153600	76853890	8890	8890	8890	8890	0
190	20240510	153500	76853890	8890	8890	8890	8890	0
191	20240510	153400	76853890	8890	8890	8890	8890	0
192	20240510	153300	76853890	8890	8890	8890	8890	0
193	20240510	153200	76853890	8890	8890	8890	8890	0
194	20240510	153100	76853890	8890	8890	8890	8890	0
195	20240510	153000	76853890	8890	8890	8890	8890	439
196	20240510	152900	72951180	8890	8890	8890	8890	0
197	20240510	152800	72951180	8890	8890	8890	8890	0
198	20240510	152700	72951180	8890	8890	8890	8890	0
199	20240510	152600	72951180	8890	8890	8890	8890	0
200	20240510	152500	72951180	8890	8890	8890	8890	0
201	20240510	152400	72951180	8890	8890	8890	8890	0
202	20240510	152300	72951180	8890	8890	8890	8890	0
203	20240510	152200	72951180	8890	8890	8890	8890	0
204	20240510	152100	72951180	8890	8890	8890	8890	0
205	20240510	152000	72951180	8890	8890	8890	8890	0
206	20240510	151900	72951180	8890	8880	8890	8880	247
207	20240510	151800	70757810	8890	8890	8890	8890	0
208	20240510	151700	70757810	8890	8890	8890	8890	0
209	20240510	151600	70757810	8890	8890	8890	8890	110
210	20240510	151500	69779910	8890	8890	8890	8890	0
211	20240510	151400	69779910	8890	8890	8890	8890	2
212	20240510	151300	69762130	8880	8880	8880	8880	0
213	20240510	151200	69762130	8880	8880	8880	8880	13
214	20240510	151100	69646690	8880	8880	8880	8880	0
215	20240510	151000	69646690	8880	8880	8880	8880	1
216	20240510	150900	69637810	8890	8890	8890	8890	0
217	20240510	150800	69637810	8890	8890	8890	8890	0
218	20240510	150700	69637810	8890	8890	8890	8890	0
219	20240510	150600	69637810	8890	8890	8890	8890	10
220	20240510	150500	69548910	8890	8890	8890	8890	0
221	20240510	150400	69548910	8890	8890	8890	8890	0
222	20240510	150300	69548910	8890	8890	8890	8890	0
223	20240510	150200	69548910	8890	8890	8890	8890	0
224	20240510	150100	69548910	8890	8890	8890	8890	0
225	20240510	150000	69548910	8890	8890	8890	8890	0
226	20240510	145900	69548910	8890	8890	8890	8890	0
227	20240510	145800	69548910	8890	8890	8890	8890	1
228	20240510	145700	69540020	8880	8880	8880	8880	0
229	20240510	145600	69540020	8880	8880	8880	8880	0
230	20240510	145500	69540020	8880	8880	8880	8880	0
231	20240510	145400	69540020	8880	8880	8880	8880	1
232	20240510	145300	69531140	8880	8880	8880	8880	0
233	20240510	145200	69531140	8880	8880	8880	8880	0
234	20240510	145100	69531140	8880	8880	8880	8880	0
235	20240510	145000	69531140	8880	8880	8880	8880	112
236	20240510	144900	68536580	8890	8890	8890	8890	0
237	20240510	144800	68536580	8890	8890	8890	8890	0
238	20240510	144700	68536580	8890	8890	8890	8890	0
239	20240510	144600	68536580	8890	8890	8890	8890	0
240	20240510	144500	68536580	8890	8890	8890	8890	0
241	20240510	144400	68536580	8890	8890	8890	8890	0
242	20240510	144300	68536580	8890	8890	8890	8890	0
243	20240510	144200	68536580	8890	8890	8890	8890	10
244	20240510	144100	68447680	8890	8890	8890	8890	0
245	20240510	144000	68447680	8890	8890	8890	8890	0
246	20240510	143900	68447680	8890	8890	8890	8890	0
247	20240510	143800	68447680	8890	8890	8890	8890	0
248	20240510	143700	68447680	8890	8890	8890	8890	0
249	20240510	143600	68447680	8890	8890	8890	8890	1
250	20240510	143500	68438790	8880	8880	8880	8880	1
251	20240510	143400	68429910	8890	8890	8890	8890	0
252	20240510	143300	68429910	8890	8890	8890	8890	1
253	20240510	143200	68421020	8880	8880	8880	8880	0
254	20240510	143100	68421020	8880	8880	8880	8880	0
255	20240510	143000	68421020	8880	8880	8880	8880	0
256	20240510	142900	68421020	8880	8880	8880	8880	1
257	20240510	142800	68412140	8890	8890	8890	8890	0
258	20240510	142700	68412140	8890	8890	8890	8890	0
259	20240510	142600	68412140	8890	8890	8890	8890	100
260	20240510	142500	67523140	8890	8890	8890	8890	0
261	20240510	142400	67523140	8890	8890	8890	8880	1229
262	20240510	142300	56607540	8900	8900	8900	8900	0
263	20240510	142200	56607540	8900	8900	8900	8900	0
264	20240510	142100	56607540	8900	8900	8900	8900	0
265	20240510	142000	56607540	8900	8900	8900	8900	0
266	20240510	141900	56607540	8900	8900	8900	8900	0
267	20240510	141800	56607540	8900	8900	8900	8900	0
268	20240510	141700	56607540	8900	8900	8900	8900	0
269	20240510	141600	56607540	8900	8900	8900	8900	0
270	20240510	141500	56607540	8900	8900	8900	8900	0
271	20240510	141400	56607540	8900	8900	8900	8900	10
272	20240510	141300	56518540	8900	8900	8900	8900	0
273	20240510	141200	56518540	8900	8900	8900	8900	0
274	20240510	141100	56518540	8900	8900	8900	8900	0
275	20240510	141000	56518540	8900	8900	8900	8900	0
276	20240510	140900	56518540	8900	8900	8900	8900	1
277	20240510	140800	56509640	8890	8890	8890	8890	0
278	20240510	140700	56509640	8890	8890	8890	8890	0
279	20240510	140600	56509640	8890	8890	8890	8890	0
280	20240510	140500	56509640	8890	8890	8890	8890	0
281	20240510	140400	56509640	8890	8890	8890	8890	0
282	20240510	140300	56509640	8890	8890	8890	8890	0
283	20240510	140200	56509640	8890	8890	8890	8890	0
284	20240510	140100	56509640	8890	8890	8890	8890	0
285	20240510	140000	56509640	8890	8890	8890	8890	0
286	20240510	135900	56509640	8890	8890	8890	8890	0
287	20240510	135800	56509640	8890	8890	8890	8890	0
288	20240510	135700	56509640	8890	8890	8890	8890	0
289	20240510	135600	56509640	8890	8890	8890	8890	0
290	20240510	135500	56509640	8890	8890	8890	8890	0
291	20240510	135400	56509640	8890	8890	8890	8890	0
292	20240510	135300	56509640	8890	8890	8890	8890	0
293	20240510	135200	56509640	8890	8890	8890	8890	0
294	20240510	135100	56509640	8890	8890	8890	8890	0
295	20240510	135000	56509640	8890	8890	8890	8890	0
296	20240510	134900	56509640	8890	8890	8890	8890	0
297	20240510	134800	56509640	8890	8890	8890	8890	0
298	20240510	134700	56509640	8890	8890	8890	8890	0
299	20240510	134600	56509640	8890	8890	8890	8890	0
300	20240510	134500	56509640	8890	8890	8890	8890	0
301	20240510	134400	56509640	8890	8890	8890	8890	0
302	20240510	134300	56509640	8890	8890	8890	8890	0
303	20240510	134200	56509640	8890	8890	8890	8890	0
304	20240510	134100	56509640	8890	8890	8890	8890	0
305	20240510	134000	56509640	8890	8890	8890	8890	0
306	20240510	133900	56509640	8890	8890	8890	8890	0
307	20240510	133800	56509640	8890	8890	8890	8890	0
308	20240510	133700	56509640	8890	8890	8890	8890	0
309	20240510	133600	56509640	8890	8890	8890	8890	54
310	20240510	133500	56029580	8900	8900	8900	8900	0
311	20240510	133400	56029580	8900	8900	8900	8900	0
312	20240510	133300	56029580	8900	8900	8900	8900	0
313	20240510	133200	56029580	8900	8900	8900	8900	58
314	20240510	133100	55513380	8900	8900	8900	8900	0
315	20240510	133000	55513380	8900	8900	8900	8900	37
316	20240510	132900	55184080	8900	8900	8900	8900	0
317	20240510	132800	55184080	8900	8900	8900	8900	0
318	20240510	132700	55184080	8900	8900	8900	8900	0
319	20240510	132600	55184080	8900	8900	8900	8900	0
320	20240510	132500	55184080	8900	8900	8900	8900	0
321	20240510	132400	55184080	8900	8900	8900	8900	0
322	20240510	132300	55184080	8900	8900	8900	8900	0
323	20240510	132200	55184080	8900	8900	8900	8900	0
324	20240510	132100	55184080	8900	8900	8900	8900	0
325	20240510	132000	55184080	8900	8900	8900	8900	0
326	20240510	131900	55184080	8900	8900	8900	8900	0
327	20240510	131800	55184080	8900	8900	8900	8900	0
328	20240510	131700	55184080	8900	8900	8900	8900	0
329	20240510	131600	55184080	8900	8900	8900	8900	0
330	20240510	131500	55184080	8900	8900	8900	8900	0
331	20240510	131400	55184080	8900	8900	8900	8900	0
332	20240510	131300	55184080	8900	8890	8900	8890	2
333	20240510	131200	55166290	8900	8900	8900	8900	0
334	20240510	131100	55166290	8900	8900	8900	8900	0
335	20240510	131000	55166290	8900	8900	8900	8900	193
336	20240510	130900	53448590	8890	8890	8890	8890	28
337	20240510	130800	53199670	8890	8890	8890	8890	0
338	20240510	130700	53199670	8890	8890	8890	8890	300
339	20240510	130600	50532670	8900	8900	8900	8900	21
340	20240510	130500	50345770	8900	8900	8900	8900	0
341	20240510	130400	50345770	8900	8900	8900	8900	0
342	20240510	130300	50345770	8900	8900	8900	8900	0
343	20240510	130200	50345770	8900	8900	8900	8900	0
344	20240510	130100	50345770	8900	8900	8900	8900	0
345	20240510	130000	50345770	8900	8900	8900	8900	0
346	20240510	125900	50345770	8900	8900	8900	8900	0
347	20240510	125800	50345770	8900	8900	8900	8900	10
348	20240510	125700	50256770	8900	8900	8900	8900	0
349	20240510	125600	50256770	8900	8900	8900	8900	0
350	20240510	125500	50256770	8900	8900	8900	8900	0
351	20240510	125400	50256770	8900	8900	8900	8900	0
352	20240510	125300	50256770	8900	8900	8900	8900	0
353	20240510	125200	50256770	8900	8900	8900	8900	0
354	20240510	125100	50256770	8900	8900	8900	8900	0
355	20240510	125000	50256770	8900	8900	8900	8900	0
356	20240510	124900	50256770	8900	8900	8900	8900	0
357	20240510	124800	50256770	8900	8900	8900	8900	0
358	20240510	124700	50256770	8900	8900	8900	8900	0
359	20240510	124600	50256770	8900	8900	8900	8900	0
360	20240510	124500	50256770	8900	8900	8900	8900	0
361	20240510	124400	50256770	8900	8900	8900	8900	0
362	20240510	124300	50256770	8900	8900	8900	8900	0
363	20240510	124200	50256770	8900	8900	8900	8900	0
364	20240510	124100	50256770	8900	8900	8900	8900	1
365	20240510	124000	50247870	8890	8890	8890	8890	0
366	20240510	123900	50247870	8890	8890	8890	8890	0
367	20240510	123800	50247870	8890	8890	8890	8890	1
368	20240510	123700	50238980	8900	8900	8900	8900	10
369	20240510	123600	50149980	8900	8900	8900	8900	0
370	20240510	123500	50149980	8900	8900	8900	8900	0
371	20240510	123400	50149980	8900	8900	8900	8900	0
372	20240510	123300	50149980	8900	8900	8900	8900	0
373	20240510	123200	50149980	8900	8900	8900	8900	0
374	20240510	123100	50149980	8900	8900	8900	8900	0
375	20240510	123000	50149980	8900	8900	8900	8900	36
376	20240510	122900	49829580	8900	8900	8900	8900	0
377	20240510	122800	49829580	8900	8900	8900	8900	0
378	20240510	122700	49829580	8900	8900	8900	8900	1
379	20240510	122600	49820680	8890	8890	8890	8890	11
380	20240510	122500	49722890	8900	8900	8900	8900	8
381	20240510	122400	49651690	8900	8900	8900	8900	0
382	20240510	122300	49651690	8900	8900	8900	8900	0
383	20240510	122200	49651690	8900	8900	8900	8900	0
384	20240510	122100	49651690	8900	8900	8900	8900	0
385	20240510	122000	49651690	8900	8900	8900	8900	0
386	20240510	121900	49651690	8900	8900	8900	8900	0
387	20240510	121800	49651690	8900	8900	8900	8900	17
388	20240510	121700	49500390	8900	8900	8900	8900	0
389	20240510	121600	49500390	8900	8900	8900	8900	0
390	20240510	121500	49500390	8900	8900	8900	8900	0
391	20240510	121400	49500390	8900	8900	8900	8900	0
392	20240510	121300	49500390	8900	8900	8900	8900	0
393	20240510	121200	49500390	8900	8900	8900	8900	0
394	20240510	121100	49500390	8900	8900	8900	8900	0
395	20240510	121000	49500390	8900	8900	8900	8900	192
396	20240510	120900	47791590	8890	8890	8890	8890	28
397	20240510	120800	47542670	8880	8880	8880	8880	0
398	20240510	120700	47542670	8880	8880	8880	8880	0
399	20240510	120600	47542670	8880	8880	8880	8880	0
400	20240510	120500	47542670	8880	8880	8880	8880	0
401	20240510	120400	47542670	8880	8880	8880	8880	0
402	20240510	120300	47542670	8880	8880	8880	8880	0
403	20240510	120200	47542670	8880	8880	8880	8880	0
404	20240510	120100	47542670	8880	8880	8880	8880	0
405	20240510	120000	47542670	8880	8880	8880	8880	3
406	20240510	115900	47516030	8900	8900	8900	8900	0
407	20240510	115800	47516030	8900	8900	8900	8900	0
408	20240510	115700	47516030	8900	8900	8900	8900	0
409	20240510	115600	47516030	8900	8900	8900	8900	0
410	20240510	115500	47516030	8900	8900	8900	8900	0
411	20240510	115400	47516030	8900	8900	8900	8900	0
412	20240510	115300	47516030	8900	8900	8900	8900	0
413	20240510	115200	47516030	8900	8900	8900	8900	0
414	20240510	115100	47516030	8900	8900	8900	8900	0
415	20240510	115000	47516030	8900	8900	8900	8900	0
416	20240510	114900	47516030	8900	8900	8900	8900	0
417	20240510	114800	47516030	8900	8900	8900	8900	0
418	20240510	114700	47516030	8900	8900	8900	8900	0
419	20240510	114600	47516030	8900	8900	8900	8900	0
420	20240510	114500	47516030	8900	8900	8900	8900	110
421	20240510	114400	46537030	8890	8890	8890	8890	0
422	20240510	114300	46537030	8890	8890	8890	8890	0
423	20240510	114200	46537030	8890	8890	8890	8890	100
424	20240510	114100	45648030	8890	8890	8890	8890	0
425	20240510	114000	45648030	8890	8890	8890	8890	0
426	20240510	113900	45648030	8890	8890	8890	8890	135
427	20240510	113800	44447880	8900	8900	8900	8900	0
428	20240510	113700	44447880	8900	8900	8900	8900	0
429	20240510	113600	44447880	8900	8900	8900	8900	22
430	20240510	113500	44252080	8900	8900	8900	8900	0
431	20240510	113400	44252080	8900	8900	8900	8900	0
432	20240510	113300	44252080	8900	8900	8900	8900	0
433	20240510	113200	44252080	8900	8900	8900	8900	67
434	20240510	113100	43655780	8900	8900	8900	8900	0
435	20240510	113000	43655780	8900	8900	8900	8900	37
436	20240510	112900	43326480	8900	8900	8900	8900	0
437	20240510	112800	43326480	8900	8900	8900	8900	0
438	20240510	112700	43326480	8900	8900	8900	8900	0
439	20240510	112600	43326480	8900	8900	8900	8900	0
440	20240510	112500	43326480	8900	8900	8900	8900	10
441	20240510	112400	43237480	8900	8900	8900	8900	0
442	20240510	112300	43237480	8900	8900	8900	8900	0
443	20240510	112200	43237480	8900	8900	8900	8900	10
444	20240510	112100	43148480	8900	8900	8900	8900	10
445	20240510	112000	43059480	8900	8900	8900	8900	20
446	20240510	111900	42881480	8900	8900	8900	8900	0
447	20240510	111800	42881480	8900	8900	8900	8900	0
448	20240510	111700	42881480	8900	8900	8900	8900	0
449	20240510	111600	42881480	8900	8900	8900	8900	0
450	20240510	111500	42881480	8900	8900	8900	8900	0
451	20240510	111400	42881480	8900	8900	8900	8900	0
452	20240510	111300	42881480	8900	8900	8900	8900	0
453	20240510	111200	42881480	8900	8900	8900	8900	0
454	20240510	111100	42881480	8900	8900	8900	8900	0
455	20240510	111000	42881480	8900	8900	8900	8900	193
456	20240510	110900	41163780	8890	8890	8890	8890	28
457	20240510	110800	40914860	8890	8890	8890	8890	0
458	20240510	110700	40914860	8890	8890	8890	8890	1
459	20240510	110600	40905970	8900	8900	8900	8900	0
460	20240510	110500	40905970	8900	8900	8900	8900	0
461	20240510	110400	40905970	8900	8900	8900	8900	11
462	20240510	110300	40808070	8900	8900	8900	8900	0
463	20240510	110200	40808070	8900	8900	8900	8900	0
464	20240510	110100	40808070	8900	8900	8900	8900	10
465	20240510	110000	40719070	8900	8900	8900	8900	20
466	20240510	105900	40541070	8900	8900	8900	8900	0
467	20240510	105800	40541070	8900	8900	8900	8900	0
468	20240510	105700	40541070	8900	8900	8900	8900	0
469	20240510	105600	40541070	8900	8900	8900	8900	0
470	20240510	105500	40541070	8900	8900	8900	8900	0
471	20240510	105400	40541070	8900	8900	8900	8900	0
472	20240510	105300	40541070	8900	8900	8900	8900	0
473	20240510	105200	40541070	8900	8900	8900	8900	0
474	20240510	105100	40541070	8900	8900	8900	8900	0
475	20240510	105000	40541070	8900	8900	8900	8900	0
476	20240510	104900	40541070	8900	8900	8900	8900	1
477	20240510	104800	40532170	8900	8900	8900	8900	0
478	20240510	104700	40532170	8900	8900	8900	8900	450
479	20240510	104600	36527170	8900	8900	8900	8900	0
480	20240510	104500	36527170	8900	8900	8900	8900	10
481	20240510	104400	36438170	8900	8900	8900	8900	0
482	20240510	104300	36438170	8900	8900	8900	8900	112
483	20240510	104200	35441370	8900	8900	8900	8900	0
484	20240510	104100	35441370	8900	8900	8900	8900	1
485	20240510	104000	35432470	8890	8890	8890	8890	0
486	20240510	103900	35432470	8890	8890	8890	8890	0
487	20240510	103800	35432470	8890	8890	8890	8890	0
488	20240510	103700	35432470	8890	8890	8890	8890	0
489	20240510	103600	35432470	8890	8890	8890	8890	0
490	20240510	103500	35432470	8890	8890	8890	8890	0
491	20240510	103400	35432470	8890	8890	8890	8890	1
492	20240510	103300	35423580	8900	8900	8900	8900	0
493	20240510	103200	35423580	8900	8900	8900	8900	0
494	20240510	103100	35423580	8900	8900	8900	8900	0
495	20240510	103000	35423580	8900	8900	8900	8900	37
496	20240510	102900	35094280	8890	8890	8890	8890	0
497	20240510	102800	35094280	8890	8890	8890	8890	0
498	20240510	102700	35094280	8890	8890	8890	8890	0
499	20240510	102600	35094280	8890	8890	8890	8890	5
500	20240510	102500	35049830	8900	8890	8900	8890	148
501	20240510	102400	33733910	8890	8890	8890	8890	0
502	20240510	102300	33733910	8890	8890	8890	8890	0
503	20240510	102200	33733910	8890	8890	8890	8890	0
504	20240510	102100	33733910	8890	8890	8890	8890	0
505	20240510	102000	33733910	8890	8890	8890	8890	0
506	20240510	101900	33733910	8890	8890	8890	8890	1
507	20240510	101800	33725020	8890	8890	8890	8890	2
508	20240510	101700	33707240	8890	8890	8890	8890	0
509	20240510	101600	33707240	8890	8890	8890	8890	0
510	20240510	101500	33707240	8890	8890	8890	8890	0
511	20240510	101400	33707240	8890	8890	8890	8890	0
512	20240510	101300	33707240	8890	8880	8890	8880	49
513	20240510	101200	33272110	8890	8890	8890	8890	0
514	20240510	101100	33272110	8890	8890	8890	8890	0
515	20240510	101000	33272110	8890	8870	8890	8870	152
516	20240510	100900	31923780	8880	8880	8880	8880	2
517	20240510	100800	31906020	8880	8880	8880	8880	14
518	20240510	100700	31781700	8880	8870	8880	8870	121
519	20240510	100600	30708330	8870	8870	8870	8870	0
520	20240510	100500	30708330	8870	8870	8870	8870	0
521	20240510	100400	30708330	8870	8890	8890	8860	696
522	20240510	100300	24536450	8900	8900	8900	8900	5
523	20240510	100200	24491950	8900	8900	8900	8900	0
524	20240510	100100	24491950	8900	8900	8900	8900	0
525	20240510	100000	24491950	8900	8900	8900	8900	1
526	20240510	095900	24483050	8890	8890	8890	8890	30
527	20240510	095800	24216350	8900	8900	8900	8900	10
528	20240510	095700	24127350	8900	8900	8900	8900	0
529	20240510	095600	24127350	8900	8900	8900	8900	0
530	20240510	095500	24127350	8900	8900	8900	8900	0
531	20240510	095400	24127350	8900	8900	8900	8900	0
532	20240510	095300	24127350	8900	8900	8900	8900	0
533	20240510	095200	24127350	8900	8900	8900	8900	0
534	20240510	095100	24127350	8900	8900	8900	8900	0
535	20240510	095000	24127350	8900	8890	8900	8890	2
536	20240510	094900	24109560	8900	8920	8920	8890	776
537	20240510	094800	17204790	8930	8930	8930	8930	0
538	20240510	094700	17204790	8930	8930	8930	8930	0
539	20240510	094600	17204790	8930	8930	8930	8930	0
540	20240510	094500	17204790	8930	8930	8930	8930	1
541	20240510	094400	17195860	8930	8930	8930	8930	0
542	20240510	094300	17195860	8930	8930	8930	8930	0
543	20240510	094200	17195860	8930	8930	8930	8930	0
544	20240510	094100	17195860	8930	8930	8930	8930	0
545	20240510	094000	17195860	8930	8930	8930	8930	0
546	20240510	093900	17195860	8930	8930	8930	8930	0
547	20240510	093800	17195860	8930	8930	8930	8910	129
548	20240510	093700	16045140	8940	8940	8940	8940	4
549	20240510	093600	16009380	8940	8940	8940	8940	0
550	20240510	093500	16009380	8940	8930	8940	8930	63
551	20240510	093400	15446770	8930	8920	8930	8920	3
552	20240510	093300	15419990	8930	8930	8930	8920	40
553	20240510	093200	15062800	8940	8940	8940	8940	1
554	20240510	093100	15053860	8950	8940	8950	8940	2
555	20240510	093000	15035970	8940	8960	8960	8940	38
556	20240510	092900	14695520	8960	8960	8960	8960	0
557	20240510	092800	14695520	8960	8930	8960	8930	699
558	20240510	092700	8452930	8930	8930	8930	8930	1
559	20240510	092600	8444000	8930	8930	8930	8930	0
560	20240510	092500	8444000	8930	8930	8930	8930	60
561	20240510	092400	7908200	8930	8930	8930	8930	10
562	20240510	092300	7818900	8930	8930	8930	8930	0
563	20240510	092200	7818900	8930	8930	8930	8930	0
564	20240510	092100	7818900	8930	8930	8930	8930	0
565	20240510	092000	7818900	8930	8930	8930	8930	2
566	20240510	091900	7801040	8920	8920	8920	8920	52
567	20240510	091800	7337200	8930	8930	8930	8930	0
568	20240510	091700	7337200	8930	8930	8930	8930	4
569	20240510	091600	7301480	8920	8910	8920	8910	178
570	20240510	091500	5714880	8910	8910	8910	8910	0
571	20240510	091400	5714880	8910	8910	8910	8910	1
572	20240510	091300	5705970	8900	8900	8900	8900	1
573	20240510	091200	5697070	8910	8910	8910	8910	0
574	20240510	091100	5697070	8910	8910	8910	8910	0
575	20240510	091000	5697070	8910	8900	8910	8900	43
576	20240510	090900	5314360	8910	8910	8910	8910	0
577	20240510	090800	5314360	8910	8910	8910	8910	1
578	20240510	090700	5305450	8920	8920	8920	8920	0
579	20240510	090600	5305450	8920	8920	8920	8920	0
580	20240510	090500	5305450	8920	8920	8920	8920	0
581	20240510	090400	5305450	8920	8920	8920	8920	0
582	20240510	090300	5305450	8920	8890	8920	8880	594
583	20240510	090200	26670	8890	8890	8890	8890	0
584	20240510	090100	26670	8890	8890	8890	8890	0
585	20240510	090000	26670	8890	8890	8890	8890	3