KissMeData/004780/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184300	49596895	4175	4175	4175	4175	5
3	20240510	184200	49596895	4175	4175	4175	4175	0
4	20240510	184100	49596895	4175	4175	4175	4175	0
5	20240510	184000	49596895	4175	4175	4175	4175	0
6	20240510	183900	49596895	4175	4175	4175	4175	0
7	20240510	183800	49596895	4175	4175	4175	4175	0
8	20240510	183700	49596895	4175	4175	4175	4175	0
9	20240510	183600	49596895	4175	4175	4175	4175	0
10	20240510	183500	49596895	4175	4175	4175	4175	0
11	20240510	183400	49596895	4175	4175	4175	4175	0
12	20240510	183300	49596895	4175	4175	4175	4175	0
13	20240510	183200	49596895	4175	4175	4175	4175	0
14	20240510	183100	49596895	4175	4175	4175	4175	0
15	20240510	183000	49596895	4175	4175	4175	4175	0
16	20240510	182900	49596895	4175	4175	4175	4175	0
17	20240510	182800	49596895	4175	4175	4175	4175	0
18	20240510	182700	49596895	4175	4175	4175	4175	0
19	20240510	182600	49596895	4175	4175	4175	4175	0
20	20240510	182500	49596895	4175	4175	4175	4175	0
21	20240510	182400	49596895	4175	4175	4175	4175	0
22	20240510	182300	49596895	4175	4175	4175	4175	0
23	20240510	182200	49596895	4175	4175	4175	4175	0
24	20240510	182100	49596895	4175	4175	4175	4175	0
25	20240510	182000	49596895	4175	4175	4175	4175	0
26	20240510	181900	49596895	4175	4175	4175	4175	0
27	20240510	181800	49596895	4175	4175	4175	4175	0
28	20240510	181700	49596895	4175	4175	4175	4175	0
29	20240510	181600	49596895	4175	4175	4175	4175	0
30	20240510	181500	49596895	4175	4175	4175	4175	0
31	20240510	181400	49596895	4175	4175	4175	4175	0
32	20240510	181300	49596895	4175	4175	4175	4175	5
33	20240510	181200	49596895	4175	4175	4175	4175	0
34	20240510	181100	49596895	4175	4175	4175	4175	0
35	20240510	181000	49596895	4175	4175	4175	4175	0
36	20240510	180900	49596895	4175	4175	4175	4175	0
37	20240510	180800	49596895	4175	4175	4175	4175	0
38	20240510	180700	49596895	4175	4175	4175	4175	0
39	20240510	180600	49596895	4175	4175	4175	4175	0
40	20240510	180500	49596895	4175	4175	4175	4175	0
41	20240510	180400	49596895	4175	4175	4175	4175	0
42	20240510	180300	49596895	4175	4175	4175	4175	0
43	20240510	180200	49596895	4175	4175	4175	4175	0
44	20240510	180100	49596895	4175	4175	4175	4175	0
45	20240510	180000	49596895	4175	4175	4175	4175	0
46	20240510	175900	49596895	4175	4175	4175	4175	0
47	20240510	175800	49596895	4175	4175	4175	4175	0
48	20240510	175700	49596895	4175	4175	4175	4175	0
49	20240510	175600	49596895	4175	4175	4175	4175	0
50	20240510	175500	49596895	4175	4175	4175	4175	0
51	20240510	175400	49596895	4175	4175	4175	4175	0
52	20240510	175300	49596895	4175	4175	4175	4175	0
53	20240510	175200	49596895	4175	4175	4175	4175	0
54	20240510	175100	49596895	4175	4175	4175	4175	0
55	20240510	175000	49596895	4175	4175	4175	4175	0
56	20240510	174900	49596895	4175	4175	4175	4175	0
57	20240510	174800	49596895	4175	4175	4175	4175	0
58	20240510	174700	49596895	4175	4175	4175	4175	0
59	20240510	174600	49596895	4175	4175	4175	4175	0
60	20240510	174500	49596895	4175	4175	4175	4175	0
61	20240510	174400	49596895	4175	4175	4175	4175	0
62	20240510	174300	49596895	4175	4175	4175	4175	5
63	20240510	174200	49596895	4175	4175	4175	4175	0
64	20240510	174100	49596895	4175	4175	4175	4175	0
65	20240510	174000	49596895	4175	4175	4175	4175	0
66	20240510	173900	49596895	4175	4175	4175	4175	0
67	20240510	173800	49596895	4175	4175	4175	4175	0
68	20240510	173700	49596895	4175	4175	4175	4175	0
69	20240510	173600	49596895	4175	4175	4175	4175	0
70	20240510	173500	49596895	4175	4175	4175	4175	0
71	20240510	173400	49596895	4175	4175	4175	4175	0
72	20240510	173300	49596895	4175	4175	4175	4175	0
73	20240510	173200	49596895	4175	4175	4175	4175	0
74	20240510	173100	49596895	4175	4175	4175	4175	0
75	20240510	173000	49596895	4175	4175	4175	4175	0
76	20240510	172900	49596895	4175	4175	4175	4175	0
77	20240510	172800	49596895	4175	4175	4175	4175	0
78	20240510	172700	49596895	4175	4175	4175	4175	0
79	20240510	172600	49596895	4175	4175	4175	4175	0
80	20240510	172500	49596895	4175	4175	4175	4175	0
81	20240510	172400	49596895	4175	4175	4175	4175	0
82	20240510	172300	49596895	4175	4175	4175	4175	0
83	20240510	172200	49596895	4175	4175	4175	4175	0
84	20240510	172100	49596895	4175	4175	4175	4175	0
85	20240510	172000	49596895	4175	4175	4175	4175	0
86	20240510	171900	49596895	4175	4175	4175	4175	0
87	20240510	171800	49596895	4175	4175	4175	4175	0
88	20240510	171700	49596895	4175	4175	4175	4175	0
89	20240510	171600	49596895	4175	4175	4175	4175	0
90	20240510	171500	49596895	4175	4175	4175	4175	0
91	20240510	171400	49596895	4175	4175	4175	4175	0
92	20240510	171300	49596895	4175	4175	4175	4175	5
93	20240510	171200	49596895	4175	4175	4175	4175	0
94	20240510	171100	49596895	4175	4175	4175	4175	0
95	20240510	171000	49596895	4175	4175	4175	4175	0
96	20240510	170900	49596895	4175	4175	4175	4175	0
97	20240510	170800	49596895	4175	4175	4175	4175	0
98	20240510	170700	49596895	4175	4175	4175	4175	0
99	20240510	170600	49596895	4175	4175	4175	4175	0
100	20240510	170500	49596895	4175	4175	4175	4175	0
101	20240510	170400	49596895	4175	4175	4175	4175	0
102	20240510	170300	49596895	4175	4175	4175	4175	0
103	20240510	170200	49596895	4175	4175	4175	4175	0
104	20240510	170100	49596895	4175	4175	4175	4175	0
105	20240510	170000	49596895	4175	4175	4175	4175	0
106	20240510	165900	49596895	4175	4175	4175	4175	0
107	20240510	165800	49596895	4175	4175	4175	4175	0
108	20240510	165700	49596895	4175	4175	4175	4175	0
109	20240510	165600	49596895	4175	4175	4175	4175	0
110	20240510	165500	49596895	4175	4175	4175	4175	0
111	20240510	165400	49596895	4175	4175	4175	4175	0
112	20240510	165300	49596895	4175	4175	4175	4175	0
113	20240510	165200	49596895	4175	4175	4175	4175	0
114	20240510	165100	49596895	4175	4175	4175	4175	0
115	20240510	165000	49596895	4175	4175	4175	4175	0
116	20240510	164900	49596895	4175	4175	4175	4175	0
117	20240510	164800	49596895	4175	4175	4175	4175	0
118	20240510	164700	49596895	4175	4175	4175	4175	0
119	20240510	164600	49596895	4175	4175	4175	4175	0
120	20240510	164500	49596895	4175	4175	4175	4175	0
121	20240510	164400	49596895	4175	4175	4175	4175	0
122	20240510	164300	49596895	4175	4175	4175	4175	5
123	20240510	164200	49596895	4175	4175	4175	4175	0
124	20240510	164100	49596895	4175	4175	4175	4175	0
125	20240510	164000	49596895	4175	4175	4175	4175	0
126	20240510	163900	49596895	4175	4175	4175	4175	0
127	20240510	163800	49596895	4175	4175	4175	4175	0
128	20240510	163700	49596895	4175	4175	4175	4175	0
129	20240510	163600	49596895	4175	4175	4175	4175	0
130	20240510	163500	49596895	4175	4175	4175	4175	0
131	20240510	163400	49596895	4175	4175	4175	4175	0
132	20240510	163300	49596895	4175	4175	4175	4175	0
133	20240510	163200	49596895	4175	4175	4175	4175	0
134	20240510	163100	49596895	4175	4175	4175	4175	0
135	20240510	163000	49596895	4175	4175	4175	4175	0
136	20240510	162900	49596895	4175	4175	4175	4175	0
137	20240510	162800	49596895	4175	4175	4175	4175	0
138	20240510	162700	49596895	4175	4175	4175	4175	0
139	20240510	162600	49596895	4175	4175	4175	4175	0
140	20240510	162500	49596895	4175	4175	4175	4175	0
141	20240510	162400	49596895	4175	4175	4175	4175	0
142	20240510	162300	49596895	4175	4175	4175	4175	0
143	20240510	162200	49596895	4175	4175	4175	4175	0
144	20240510	162100	49596895	4175	4175	4175	4175	0
145	20240510	162000	49596895	4175	4175	4175	4175	0
146	20240510	161900	49596895	4175	4175	4175	4175	0
147	20240510	161800	49596895	4175	4175	4175	4175	0
148	20240510	161700	49596895	4175	4175	4175	4175	0
149	20240510	161600	49596895	4175	4175	4175	4175	0
150	20240510	161500	49596895	4175	4175	4175	4175	0
151	20240510	161400	49596895	4175	4175	4175	4175	0
152	20240510	161300	49596895	4175	4175	4175	4175	5
153	20240510	161200	49596895	4175	4175	4175	4175	0
154	20240510	161100	49596895	4175	4175	4175	4175	0
155	20240510	161000	49596895	4175	4175	4175	4175	0
156	20240510	160900	49596895	4175	4175	4175	4175	0
157	20240510	160800	49596895	4175	4175	4175	4175	0
158	20240510	160700	49596895	4175	4175	4175	4175	0
159	20240510	160600	49596895	4175	4175	4175	4175	0
160	20240510	160500	49596895	4175	4175	4175	4175	0
161	20240510	160400	49596895	4175	4175	4175	4175	0
162	20240510	160300	49596895	4175	4175	4175	4175	0
163	20240510	160200	49596895	4175	4175	4175	4175	0
164	20240510	160100	49596895	4175	4175	4175	4175	0
165	20240510	160000	49596895	4175	4175	4175	4175	0
166	20240510	155900	49596895	4175	4175	4175	4175	0
167	20240510	155800	49596895	4175	4175	4175	4175	0
168	20240510	155700	49596895	4175	4175	4175	4175	0
169	20240510	155600	49596895	4175	4175	4175	4175	0
170	20240510	155500	49596895	4175	4175	4175	4175	0
171	20240510	155400	49596895	4175	4175	4175	4175	0
172	20240510	155300	49596895	4175	4175	4175	4175	0
173	20240510	155200	49596895	4175	4175	4175	4175	0
174	20240510	155100	49596895	4175	4175	4175	4175	0
175	20240510	155000	49596895	4175	4175	4175	4175	0
176	20240510	154900	49596895	4175	4175	4175	4175	0
177	20240510	154800	49596895	4175	4175	4175	4175	0
178	20240510	154700	49596895	4175	4175	4175	4175	0
179	20240510	154600	49596895	4175	4175	4175	4175	0
180	20240510	154500	49596895	4175	4175	4175	4175	0
181	20240510	154400	49596895	4175	4175	4175	4175	0
182	20240510	154300	49596895	4175	4175	4175	4175	5
183	20240510	154200	49596895	4175	4175	4175	4175	0
184	20240510	154100	49596895	4175	4175	4175	4175	0
185	20240510	154000	49596895	4175	4175	4175	4175	0
186	20240510	153900	49596895	4175	4175	4175	4175	0
187	20240510	153800	49596895	4175	4175	4175	4175	0
188	20240510	153700	49596895	4175	4175	4175	4175	0
189	20240510	153600	49596895	4175	4175	4175	4175	0
190	20240510	153500	49596895	4175	4175	4175	4175	0
191	20240510	153400	49596895	4175	4175	4175	4175	0
192	20240510	153300	49596895	4175	4175	4175	4175	0
193	20240510	153200	49596895	4175	4175	4175	4175	0
194	20240510	153100	49596895	4175	4175	4175	4175	0
195	20240510	153000	49596895	4175	4175	4175	4175	5
196	20240510	152900	49576020	4175	4175	4175	4175	0
197	20240510	152800	49576020	4175	4175	4175	4175	0
198	20240510	152700	49576020	4175	4175	4175	4175	0
199	20240510	152600	49576020	4175	4175	4175	4175	0
200	20240510	152500	49576020	4175	4175	4175	4175	0
201	20240510	152400	49576020	4175	4175	4175	4175	0
202	20240510	152300	49576020	4175	4175	4175	4175	0
203	20240510	152200	49576020	4175	4175	4175	4175	0
204	20240510	152100	49576020	4175	4175	4175	4175	0
205	20240510	152000	49576020	4175	4175	4175	4175	0
206	20240510	151900	49576020	4175	4175	4175	4175	0
207	20240510	151800	49576020	4175	4175	4175	4175	1
208	20240510	151700	49571845	4170	4170	4170	4170	3
209	20240510	151600	49559335	4175	4175	4175	4175	0
210	20240510	151500	49559335	4175	4175	4175	4175	0
211	20240510	151400	49559335	4175	4175	4175	4175	0
212	20240510	151300	49559335	4175	4175	4175	4175	0
213	20240510	151200	49559335	4175	4175	4175	4175	0
214	20240510	151100	49559335	4175	4175	4175	4175	0
215	20240510	151000	49559335	4175	4175	4175	4175	1
216	20240510	150900	49555160	4165	4170	4170	4165	20
217	20240510	150800	49471855	4175	4175	4175	4175	0
218	20240510	150700	49471855	4175	4175	4175	4175	0
219	20240510	150600	49471855	4175	4175	4175	4175	1
220	20240510	150500	49467680	4175	4175	4175	4175	0
221	20240510	150400	49467680	4175	4175	4175	4175	0
222	20240510	150300	49467680	4175	4175	4175	4175	0
223	20240510	150200	49467680	4175	4175	4175	4175	0
224	20240510	150100	49467680	4175	4175	4175	4175	0
225	20240510	150000	49467680	4175	4175	4175	4175	0
226	20240510	145900	49467680	4175	4175	4175	4175	0
227	20240510	145800	49467680	4175	4175	4175	4175	0
228	20240510	145700	49467680	4175	4175	4175	4175	0
229	20240510	145600	49467680	4175	4175	4175	4175	0
230	20240510	145500	49467680	4175	4175	4175	4175	0
231	20240510	145400	49467680	4175	4165	4175	4165	2
232	20240510	145300	49459340	4170	4170	4170	4170	0
233	20240510	145200	49459340	4170	4170	4170	4170	130
234	20240510	145100	48917240	4170	4170	4170	4170	10
235	20240510	145000	48875540	4175	4175	4175	4175	1
236	20240510	144900	48871365	4170	4170	4170	4170	0
237	20240510	144800	48871365	4170	4175	4175	4170	26
238	20240510	144700	48762940	4170	4175	4175	4170	22
239	20240510	144600	48671195	4160	4170	4170	4155	504
240	20240510	144500	46573545	4175	4175	4175	4175	0
241	20240510	144400	46573545	4175	4175	4175	4175	0
242	20240510	144300	46573545	4175	4175	4175	4175	0
243	20240510	144200	46573545	4175	4175	4175	4175	0
244	20240510	144100	46573545	4175	4175	4175	4175	24
245	20240510	144000	46473345	4175	4175	4175	4175	0
246	20240510	143900	46473345	4175	4175	4175	4175	10
247	20240510	143800	46431595	4175	4175	4175	4175	0
248	20240510	143700	46431595	4175	4175	4175	4175	0
249	20240510	143600	46431595	4175	4175	4175	4175	2
250	20240510	143500	46423245	4175	4175	4175	4175	0
251	20240510	143400	46423245	4175	4175	4175	4175	0
252	20240510	143300	46423245	4175	4175	4175	4175	1
253	20240510	143200	46419070	4170	4170	4170	4170	81
254	20240510	143100	46081300	4175	4175	4175	4175	0
255	20240510	143000	46081300	4175	4175	4175	4175	0
256	20240510	142900	46081300	4175	4175	4175	4175	4
257	20240510	142800	46064600	4175	4175	4175	4175	1
258	20240510	142700	46060425	4170	4170	4170	4170	0
259	20240510	142600	46060425	4170	4170	4170	4170	94
260	20240510	142500	45668445	4175	4175	4175	4175	0
261	20240510	142400	45668445	4175	4175	4175	4175	0
262	20240510	142300	45668445	4175	4175	4175	4175	0
263	20240510	142200	45668445	4175	4175	4175	4175	0
264	20240510	142100	45668445	4175	4175	4175	4175	0
265	20240510	142000	45668445	4175	4175	4175	4175	0
266	20240510	141900	45668445	4175	4175	4175	4175	0
267	20240510	141800	45668445	4175	4175	4175	4175	0
268	20240510	141700	45668445	4175	4175	4175	4175	0
269	20240510	141600	45668445	4175	4175	4175	4175	0
270	20240510	141500	45668445	4175	4175	4175	4175	0
271	20240510	141400	45668445	4175	4175	4175	4175	0
272	20240510	141300	45668445	4175	4175	4175	4175	0
273	20240510	141200	45668445	4175	4175	4175	4175	1
274	20240510	141100	45664270	4175	4175	4175	4175	0
275	20240510	141000	45664270	4175	4175	4175	4175	0
276	20240510	140900	45664270	4175	4175	4175	4175	0
277	20240510	140800	45664270	4175	4170	4175	4170	2011
278	20240510	140700	37278345	4175	4175	4175	4175	20
279	20240510	140600	37194845	4175	4175	4175	4175	0
280	20240510	140500	37194845	4175	4175	4175	4175	0
281	20240510	140400	37194845	4175	4175	4175	4175	0
282	20240510	140300	37194845	4175	4175	4175	4175	0
283	20240510	140200	37194845	4175	4175	4175	4175	0
284	20240510	140100	37194845	4175	4175	4175	4175	1
285	20240510	140000	37190670	4175	4170	4175	4170	183
286	20240510	135900	36427510	4175	4175	4175	4175	0
287	20240510	135800	36427510	4175	4175	4175	4175	10
288	20240510	135700	36385760	4175	4175	4175	4170	369
289	20240510	135600	34846105	4175	4175	4175	4175	0
290	20240510	135500	34846105	4175	4175	4175	4175	1
291	20240510	135400	34841930	4170	4170	4170	4170	0
292	20240510	135300	34841930	4170	4170	4170	4170	184
293	20240510	135200	34074650	4170	4170	4170	4170	0
294	20240510	135100	34074650	4170	4170	4170	4170	0
295	20240510	135000	34074650	4170	4170	4170	4170	6
296	20240510	134900	34049630	4170	4170	4170	4170	0
297	20240510	134800	34049630	4170	4170	4170	4170	0
298	20240510	134700	34049630	4170	4175	4175	4170	70
299	20240510	134600	33757580	4175	4175	4175	4175	0
300	20240510	134500	33757580	4175	4175	4175	4175	0
301	20240510	134400	33757580	4175	4175	4175	4175	1
302	20240510	134300	33753405	4170	4170	4170	4170	127
303	20240510	134200	33223815	4170	4170	4170	4170	123
304	20240510	134100	32710905	4175	4175	4175	4175	0
305	20240510	134000	32710905	4175	4175	4175	4175	0
306	20240510	133900	32710905	4175	4175	4175	4175	0
307	20240510	133800	32710905	4175	4175	4175	4175	0
308	20240510	133700	32710905	4175	4175	4175	4175	0
309	20240510	133600	32710905	4175	4175	4175	4175	0
310	20240510	133500	32710905	4175	4175	4175	4175	0
311	20240510	133400	32710905	4175	4175	4175	4175	0
312	20240510	133300	32710905	4175	4175	4175	4175	0
313	20240510	133200	32710905	4175	4175	4175	4175	21
314	20240510	133100	32623230	4175	4175	4175	4175	0
315	20240510	133000	32623230	4175	4175	4175	4175	0
316	20240510	132900	32623230	4175	4175	4175	4175	0
317	20240510	132800	32623230	4175	4175	4175	4175	0
318	20240510	132700	32623230	4175	4175	4175	4175	0
319	20240510	132600	32623230	4175	4175	4175	4175	0
320	20240510	132500	32623230	4175	4175	4175	4175	0
321	20240510	132400	32623230	4175	4175	4175	4175	0
322	20240510	132300	32623230	4175	4175	4175	4175	1
323	20240510	132200	32619055	4170	4170	4170	4170	71
324	20240510	132100	32322985	4175	4175	4175	4175	0
325	20240510	132000	32322985	4175	4175	4175	4175	0
326	20240510	131900	32322985	4175	4175	4175	4175	0
327	20240510	131800	32322985	4175	4175	4175	4175	0
328	20240510	131700	32322985	4175	4175	4175	4175	0
329	20240510	131600	32322985	4175	4175	4175	4175	0
330	20240510	131500	32322985	4175	4175	4175	4175	0
331	20240510	131400	32322985	4175	4175	4175	4175	0
332	20240510	131300	32322985	4175	4175	4175	4175	0
333	20240510	131200	32322985	4175	4175	4175	4175	0
334	20240510	131100	32322985	4175	4175	4175	4175	0
335	20240510	131000	32322985	4175	4175	4175	4175	0
336	20240510	130900	32322985	4175	4175	4175	4175	0
337	20240510	130800	32322985	4175	4175	4175	4175	13
338	20240510	130700	32268710	4175	4175	4175	4175	0
339	20240510	130600	32268710	4175	4175	4175	4175	10
340	20240510	130500	32226960	4175	4175	4175	4175	0
341	20240510	130400	32226960	4175	4175	4175	4175	0
342	20240510	130300	32226960	4175	4175	4175	4175	0
343	20240510	130200	32226960	4175	4175	4175	4175	0
344	20240510	130100	32226960	4175	4175	4175	4175	500
345	20240510	130000	30139460	4175	4175	4175	4175	0
346	20240510	125900	30139460	4175	4175	4175	4175	0
347	20240510	125800	30139460	4175	4175	4175	4175	0
348	20240510	125700	30139460	4175	4175	4175	4175	1
349	20240510	125600	30135285	4175	4175	4175	4175	0
350	20240510	125500	30135285	4175	4175	4175	4175	0
351	20240510	125400	30135285	4175	4175	4175	4175	148
352	20240510	125300	29517385	4175	4175	4175	4175	0
353	20240510	125200	29517385	4175	4175	4175	4175	1
354	20240510	125100	29513210	4170	4170	4170	4170	279
355	20240510	125000	28349780	4170	4170	4170	4170	0
356	20240510	124900	28349780	4170	4170	4170	4170	0
357	20240510	124800	28349780	4170	4170	4170	4170	0
358	20240510	124700	28349780	4170	4170	4170	4170	0
359	20240510	124600	28349780	4170	4170	4170	4170	0
360	20240510	124500	28349780	4170	4170	4170	4170	0
361	20240510	124400	28349780	4170	4170	4170	4170	0
362	20240510	124300	28349780	4170	4170	4170	4170	0
363	20240510	124200	28349780	4170	4170	4170	4170	0
364	20240510	124100	28349780	4170	4170	4170	4170	0
365	20240510	124000	28349780	4170	4170	4170	4170	0
366	20240510	123900	28349780	4170	4170	4170	4170	0
367	20240510	123800	28349780	4170	4170	4170	4170	0
368	20240510	123700	28349780	4170	4170	4170	4170	0
369	20240510	123600	28349780	4170	4170	4170	4170	1
370	20240510	123500	28345610	4165	4165	4165	4165	0
371	20240510	123400	28345610	4165	4165	4165	4165	0
372	20240510	123300	28345610	4165	4165	4165	4165	7
373	20240510	123200	28316455	4165	4165	4165	4165	0
374	20240510	123100	28316455	4165	4165	4165	4165	0
375	20240510	123000	28316455	4165	4165	4165	4165	1
376	20240510	122900	28312290	4160	4160	4160	4160	0
377	20240510	122800	28312290	4160	4160	4160	4160	0
378	20240510	122700	28312290	4160	4160	4160	4160	0
379	20240510	122600	28312290	4160	4160	4160	4160	0
380	20240510	122500	28312290	4160	4160	4160	4160	5
381	20240510	122400	28291490	4160	4160	4160	4160	0
382	20240510	122300	28291490	4160	4160	4160	4160	266
383	20240510	122200	27184930	4160	4155	4160	4155	906
384	20240510	122100	23420230	4155	4155	4155	4155	0
385	20240510	122000	23420230	4155	4155	4155	4155	0
386	20240510	121900	23420230	4155	4155	4155	4155	0
387	20240510	121800	23420230	4155	4155	4155	4155	35
388	20240510	121700	23274805	4155	4155	4155	4155	0
389	20240510	121600	23274805	4155	4155	4155	4155	1
390	20240510	121500	23270650	4155	4155	4155	4155	154
391	20240510	121400	22630780	4155	4155	4155	4155	0
392	20240510	121300	22630780	4155	4155	4155	4155	0
393	20240510	121200	22630780	4155	4155	4155	4155	0
394	20240510	121100	22630780	4155	4155	4155	4155	0
395	20240510	121000	22630780	4155	4155	4155	4155	0
396	20240510	120900	22630780	4155	4155	4155	4155	0
397	20240510	120800	22630780	4155	4155	4155	4155	0
398	20240510	120700	22630780	4155	4155	4155	4155	0
399	20240510	120600	22630780	4155	4155	4155	4155	0
400	20240510	120500	22630780	4155	4155	4155	4155	0
401	20240510	120400	22630780	4155	4155	4155	4155	0
402	20240510	120300	22630780	4155	4155	4155	4155	0
403	20240510	120200	22630780	4155	4155	4155	4155	2
404	20240510	120100	22622470	4145	4145	4145	4145	0
405	20240510	120000	22622470	4145	4145	4145	4145	0
406	20240510	115900	22622470	4145	4145	4145	4145	0
407	20240510	115800	22622470	4145	4145	4145	4145	17
408	20240510	115700	22552005	4150	4150	4150	4150	0
409	20240510	115600	22552005	4150	4150	4150	4150	18
410	20240510	115500	22477305	4155	4155	4155	4155	0
411	20240510	115400	22477305	4155	4155	4155	4155	0
412	20240510	115300	22477305	4155	4155	4155	4155	0
413	20240510	115200	22477305	4155	4155	4155	4155	0
414	20240510	115100	22477305	4155	4155	4155	4155	0
415	20240510	115000	22477305	4155	4155	4155	4155	0
416	20240510	114900	22477305	4155	4155	4155	4155	0
417	20240510	114800	22477305	4155	4155	4155	4155	0
418	20240510	114700	22477305	4155	4155	4155	4155	25
419	20240510	114600	22373430	4155	4155	4155	4155	12
420	20240510	114500	22323570	4155	4155	4155	4155	0
421	20240510	114400	22323570	4155	4155	4155	4155	0
422	20240510	114300	22323570	4155	4155	4155	4155	0
423	20240510	114200	22323570	4155	4155	4155	4155	18
424	20240510	114100	22248780	4145	4145	4145	4145	0
425	20240510	114000	22248780	4145	4150	4150	4145	492
426	20240510	113900	20209205	4155	4155	4155	4155	33
427	20240510	113800	20072090	4155	4155	4155	4155	0
428	20240510	113700	20072090	4155	4165	4165	4155	51
429	20240510	113600	19860105	4170	4170	4170	4170	0
430	20240510	113500	19860105	4170	4170	4170	4170	0
431	20240510	113400	19860105	4170	4170	4170	4170	0
432	20240510	113300	19860105	4170	4170	4170	4170	0
433	20240510	113200	19860105	4170	4170	4170	4170	100
434	20240510	113100	19443105	4170	4170	4170	4170	0
435	20240510	113000	19443105	4170	4170	4170	4170	0
436	20240510	112900	19443105	4170	4170	4170	4170	0
437	20240510	112800	19443105	4170	4170	4170	4170	0
438	20240510	112700	19443105	4170	4170	4170	4170	0
439	20240510	112600	19443105	4170	4170	4170	4170	0
440	20240510	112500	19443105	4170	4170	4170	4170	0
441	20240510	112400	19443105	4170	4170	4170	4170	0
442	20240510	112300	19443105	4170	4170	4170	4170	0
443	20240510	112200	19443105	4170	4170	4170	4170	0
444	20240510	112100	19443105	4170	4170	4170	4170	0
445	20240510	112000	19443105	4170	4170	4170	4170	0
446	20240510	111900	19443105	4170	4170	4170	4170	0
447	20240510	111800	19443105	4170	4170	4170	4170	0
448	20240510	111700	19443105	4170	4170	4170	4170	0
449	20240510	111600	19443105	4170	4170	4170	4170	0
450	20240510	111500	19443105	4170	4170	4170	4170	0
451	20240510	111400	19443105	4170	4170	4170	4170	0
452	20240510	111300	19443105	4170	4170	4170	4170	0
453	20240510	111200	19443105	4170	4170	4170	4170	1
454	20240510	111100	19438935	4155	4165	4165	4155	240
455	20240510	111000	18441345	4170	4170	4170	4170	0
456	20240510	110900	18441345	4170	4170	4170	4170	0
457	20240510	110800	18441345	4170	4170	4170	4170	0
458	20240510	110700	18441345	4170	4170	4170	4170	0
459	20240510	110600	18441345	4170	4170	4170	4170	0
460	20240510	110500	18441345	4170	4170	4170	4170	0
461	20240510	110400	18441345	4170	4170	4170	4170	0
462	20240510	110300	18441345	4170	4170	4170	4170	2
463	20240510	110200	18433005	4170	4170	4170	4170	0
464	20240510	110100	18433005	4170	4170	4170	4170	0
465	20240510	110000	18433005	4170	4170	4170	4170	0
466	20240510	105900	18433005	4170	4170	4170	4170	0
467	20240510	105800	18433005	4170	4165	4170	4165	481
468	20240510	105700	16429635	4165	4165	4165	4165	5
469	20240510	105600	16408810	4170	4170	4170	4170	0
470	20240510	105500	16408810	4170	4170	4170	4170	0
471	20240510	105400	16408810	4170	4170	4170	4170	0
472	20240510	105300	16408810	4170	4170	4170	4170	3
473	20240510	105200	16396300	4175	4175	4175	4175	0
474	20240510	105100	16396300	4175	4175	4175	4175	0
475	20240510	105000	16396300	4175	4175	4175	4175	0
476	20240510	104900	16396300	4175	4175	4175	4175	0
477	20240510	104800	16396300	4175	4175	4175	4175	0
478	20240510	104700	16396300	4175	4175	4175	4175	0
479	20240510	104600	16396300	4175	4175	4175	4175	0
480	20240510	104500	16396300	4175	4175	4175	4175	3
481	20240510	104400	16383775	4175	4175	4175	4175	0
482	20240510	104300	16383775	4175	4175	4175	4175	0
483	20240510	104200	16383775	4175	4175	4175	4175	0
484	20240510	104100	16383775	4175	4175	4175	4175	0
485	20240510	104000	16383775	4175	4175	4175	4175	0
486	20240510	103900	16383775	4175	4175	4175	4175	100
487	20240510	103800	15966275	4175	4175	4175	4175	1
488	20240510	103700	15962100	4170	4170	4170	4170	1
489	20240510	103600	15957930	4175	4175	4175	4175	0
490	20240510	103500	15957930	4175	4175	4175	4175	3
491	20240510	103400	15945405	4175	4175	4175	4175	0
492	20240510	103300	15945405	4175	4175	4175	4175	0
493	20240510	103200	15945405	4175	4175	4175	4175	0
494	20240510	103100	15945405	4175	4175	4175	4175	0
495	20240510	103000	15945405	4175	4175	4175	4175	0
496	20240510	102900	15945405	4175	4175	4175	4175	0
497	20240510	102800	15945405	4175	4175	4175	4175	0
498	20240510	102700	15945405	4175	4175	4175	4175	0
499	20240510	102600	15945405	4175	4175	4175	4175	0
500	20240510	102500	15945405	4175	4175	4175	4175	0
501	20240510	102400	15945405	4175	4175	4175	4175	0
502	20240510	102300	15945405	4175	4175	4175	4175	0
503	20240510	102200	15945405	4175	4175	4175	4175	0
504	20240510	102100	15945405	4175	4170	4175	4170	31
505	20240510	102000	15816130	4170	4160	4170	4160	17
506	20240510	101900	15745400	4170	4170	4170	4170	0
507	20240510	101800	15745400	4170	4170	4170	4170	0
508	20240510	101700	15745400	4170	4170	4170	4170	0
509	20240510	101600	15745400	4170	4170	4170	4170	256
510	20240510	101500	14677880	4170	4165	4170	4165	5
511	20240510	101400	14657050	4170	4170	4170	4170	0
512	20240510	101300	14657050	4170	4170	4170	4170	0
513	20240510	101200	14657050	4170	4170	4170	4170	0
514	20240510	101100	14657050	4170	4170	4170	4170	0
515	20240510	101000	14657050	4170	4170	4170	4170	0
516	20240510	100900	14657050	4170	4160	4170	4160	257
517	20240510	100800	13585420	4170	4170	4170	4170	0
518	20240510	100700	13585420	4170	4165	4170	4165	15
519	20240510	100600	13522890	4160	4160	4160	4160	4
520	20240510	100500	13506250	4155	4155	4155	4155	94
521	20240510	100400	13115680	4155	4155	4155	4155	100
522	20240510	100300	12700180	4145	4145	4145	4145	0
523	20240510	100200	12700180	4145	4145	4145	4145	0
524	20240510	100100	12700180	4145	4155	4155	4145	581
525	20240510	100000	10289780	4165	4165	4165	4165	0
526	20240510	095900	10289780	4165	4165	4165	4165	0
527	20240510	095800	10289780	4165	4165	4165	4165	6
528	20240510	095700	10264790	4165	4165	4165	4165	3
529	20240510	095600	10252295	4165	4165	4165	4165	0
530	20240510	095500	10252295	4165	4165	4165	4165	0
531	20240510	095400	10252295	4165	4165	4165	4165	4
532	20240510	095300	10235635	4180	4180	4180	4180	0
533	20240510	095200	10235635	4180	4180	4180	4180	10
534	20240510	095100	10193835	4180	4165	4180	4155	320
535	20240510	095000	8862715	4175	4160	4175	4160	13
536	20240510	094900	8808560	4155	4155	4155	4155	4
537	20240510	094800	8791940	4180	4155	4180	4150	761
538	20240510	094700	5630620	4160	4165	4165	4160	20
539	20240510	094600	5547375	4175	4175	4175	4175	1
540	20240510	094500	5543200	4165	4165	4165	4165	0
541	20240510	094400	5543200	4165	4175	4175	4165	13
542	20240510	094300	5489040	4180	4180	4180	4180	1
543	20240510	094200	5484860	4180	4180	4180	4180	0
544	20240510	094100	5484860	4180	4180	4180	4180	0
545	20240510	094000	5484860	4180	4180	4180	4180	0
546	20240510	093900	5484860	4180	4180	4180	4180	0
547	20240510	093800	5484860	4180	4180	4180	4180	0
548	20240510	093700	5484860	4180	4180	4180	4180	0
549	20240510	093600	5484860	4180	4180	4180	4180	0
550	20240510	093500	5484860	4180	4165	4180	4165	254
551	20240510	093400	4426935	4160	4160	4160	4160	0
552	20240510	093300	4426935	4160	4170	4170	4160	115
553	20240510	093200	3948385	4165	4165	4165	4165	0
554	20240510	093100	3948385	4165	4165	4165	4165	0
555	20240510	093000	3948385	4165	4175	4175	4165	180
556	20240510	092900	3198625	4185	4185	4185	4185	0
557	20240510	092800	3198625	4185	4185	4185	4185	0
558	20240510	092700	3198625	4185	4185	4185	4185	0
559	20240510	092600	3198625	4185	4185	4185	4185	1
560	20240510	092500	3194440	4180	4180	4180	4180	1
561	20240510	092400	3190260	4180	4180	4180	4180	0
562	20240510	092300	3190260	4180	4180	4180	4180	0
563	20240510	092200	3190260	4180	4180	4180	4170	101
564	20240510	092100	2769065	4185	4185	4185	4185	0
565	20240510	092000	2769065	4185	4185	4185	4185	42
566	20240510	091900	2593295	4185	4185	4185	4185	9
567	20240510	091800	2555630	4185	4180	4185	4180	126
568	20240510	091700	2028930	4180	4180	4180	4180	0
569	20240510	091600	2028930	4180	4180	4180	4180	0
570	20240510	091500	2028930	4180	4180	4180	4180	0
571	20240510	091400	2028930	4180	4180	4180	4180	0
572	20240510	091300	2028930	4180	4180	4180	4180	0
573	20240510	091200	2028930	4180	4180	4180	4180	0
574	20240510	091100	2028930	4180	4175	4180	4170	49
575	20240510	091000	1824125	4180	4180	4180	4180	1
576	20240510	090900	1819945	4170	4170	4170	4170	0
577	20240510	090800	1819945	4170	4175	4180	4170	130
578	20240510	090700	1277250	4175	4175	4175	4175	0
579	20240510	090600	1277250	4175	4175	4175	4175	0
580	20240510	090500	1277250	4175	4175	4175	4175	0
581	20240510	090400	1277250	4175	4170	4175	4170	50
582	20240510	090300	1068745	4170	4175	4175	4170	2
583	20240510	090200	1060400	4170	4170	4170	4170	10
584	20240510	090100	1018700	4175	4175	4175	4175	0
585	20240510	090000	1018700	4175	4175	4175	4175	244