KissMeData/004780/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184300	51988820	4165	4165	4165	4165	104
3	20240513	184200	51988820	4165	4165	4165	4165	0
4	20240513	184100	51988820	4165	4165	4165	4165	0
5	20240513	184000	51988820	4165	4165	4165	4165	0
6	20240513	183900	51988820	4165	4165	4165	4165	0
7	20240513	183800	51988820	4165	4165	4165	4165	0
8	20240513	183700	51988820	4165	4165	4165	4165	0
9	20240513	183600	51988820	4165	4165	4165	4165	0
10	20240513	183500	51988820	4165	4165	4165	4165	0
11	20240513	183400	51988820	4165	4165	4165	4165	0
12	20240513	183300	51988820	4165	4165	4165	4165	0
13	20240513	183200	51988820	4165	4165	4165	4165	0
14	20240513	183100	51988820	4165	4165	4165	4165	0
15	20240513	183000	51988820	4165	4165	4165	4165	0
16	20240513	182900	51988820	4165	4165	4165	4165	0
17	20240513	182800	51988820	4165	4165	4165	4165	0
18	20240513	182700	51988820	4165	4165	4165	4165	0
19	20240513	182600	51988820	4165	4165	4165	4165	0
20	20240513	182500	51988820	4165	4165	4165	4165	0
21	20240513	182400	51988820	4165	4165	4165	4165	0
22	20240513	182300	51988820	4165	4165	4165	4165	0
23	20240513	182200	51988820	4165	4165	4165	4165	0
24	20240513	182100	51988820	4165	4165	4165	4165	0
25	20240513	182000	51988820	4165	4165	4165	4165	0
26	20240513	181900	51988820	4165	4165	4165	4165	0
27	20240513	181800	51988820	4165	4165	4165	4165	0
28	20240513	181700	51988820	4165	4165	4165	4165	0
29	20240513	181600	51988820	4165	4165	4165	4165	0
30	20240513	181500	51988820	4165	4165	4165	4165	0
31	20240513	181400	51988820	4165	4165	4165	4165	0
32	20240513	181300	51988820	4165	4165	4165	4165	104
33	20240513	181200	51988820	4165	4165	4165	4165	0
34	20240513	181100	51988820	4165	4165	4165	4165	0
35	20240513	181000	51988820	4165	4165	4165	4165	0
36	20240513	180900	51988820	4165	4165	4165	4165	0
37	20240513	180800	51988820	4165	4165	4165	4165	0
38	20240513	180700	51988820	4165	4165	4165	4165	0
39	20240513	180600	51988820	4165	4165	4165	4165	0
40	20240513	180500	51988820	4165	4165	4165	4165	0
41	20240513	180400	51988820	4165	4165	4165	4165	0
42	20240513	180300	51988820	4165	4165	4165	4165	0
43	20240513	180200	51988820	4165	4165	4165	4165	0
44	20240513	180100	51988820	4165	4165	4165	4165	0
45	20240513	180000	51988820	4165	4165	4165	4165	0
46	20240513	175900	51988820	4165	4165	4165	4165	0
47	20240513	175800	51988820	4165	4165	4165	4165	0
48	20240513	175700	51988820	4165	4165	4165	4165	0
49	20240513	175600	51988820	4165	4165	4165	4165	0
50	20240513	175500	51988820	4165	4165	4165	4165	0
51	20240513	175400	51988820	4165	4165	4165	4165	0
52	20240513	175300	51988820	4165	4165	4165	4165	0
53	20240513	175200	51988820	4165	4165	4165	4165	0
54	20240513	175100	51988820	4165	4165	4165	4165	0
55	20240513	175000	51988820	4165	4165	4165	4165	0
56	20240513	174900	51988820	4165	4165	4165	4165	0
57	20240513	174800	51988820	4165	4165	4165	4165	0
58	20240513	174700	51988820	4165	4165	4165	4165	0
59	20240513	174600	51988820	4165	4165	4165	4165	0
60	20240513	174500	51988820	4165	4165	4165	4165	0
61	20240513	174400	51988820	4165	4165	4165	4165	0
62	20240513	174300	51988820	4165	4165	4165	4165	104
63	20240513	174200	51988820	4165	4165	4165	4165	0
64	20240513	174100	51988820	4165	4165	4165	4165	0
65	20240513	174000	51988820	4165	4165	4165	4165	0
66	20240513	173900	51988820	4165	4165	4165	4165	0
67	20240513	173800	51988820	4165	4165	4165	4165	0
68	20240513	173700	51988820	4165	4165	4165	4165	0
69	20240513	173600	51988820	4165	4165	4165	4165	0
70	20240513	173500	51988820	4165	4165	4165	4165	0
71	20240513	173400	51988820	4165	4165	4165	4165	0
72	20240513	173300	51988820	4165	4165	4165	4165	0
73	20240513	173200	51988820	4165	4165	4165	4165	0
74	20240513	173100	51988820	4165	4165	4165	4165	0
75	20240513	173000	51988820	4165	4165	4165	4165	0
76	20240513	172900	51988820	4165	4165	4165	4165	0
77	20240513	172800	51988820	4165	4165	4165	4165	0
78	20240513	172700	51988820	4165	4165	4165	4165	0
79	20240513	172600	51988820	4165	4165	4165	4165	0
80	20240513	172500	51988820	4165	4165	4165	4165	0
81	20240513	172400	51988820	4165	4165	4165	4165	0
82	20240513	172300	51988820	4165	4165	4165	4165	0
83	20240513	172200	51988820	4165	4165	4165	4165	0
84	20240513	172100	51988820	4165	4165	4165	4165	0
85	20240513	172000	51988820	4165	4165	4165	4165	0
86	20240513	171900	51988820	4165	4165	4165	4165	0
87	20240513	171800	51988820	4165	4165	4165	4165	0
88	20240513	171700	51988820	4165	4165	4165	4165	0
89	20240513	171600	51988820	4165	4165	4165	4165	0
90	20240513	171500	51988820	4165	4165	4165	4165	0
91	20240513	171400	51988820	4165	4165	4165	4165	0
92	20240513	171300	51988820	4165	4165	4165	4165	104
93	20240513	171200	51988820	4165	4165	4165	4165	0
94	20240513	171100	51988820	4165	4165	4165	4165	0
95	20240513	171000	51988820	4165	4165	4165	4165	0
96	20240513	170900	51988820	4165	4165	4165	4165	0
97	20240513	170800	51988820	4165	4165	4165	4165	0
98	20240513	170700	51988820	4165	4165	4165	4165	0
99	20240513	170600	51988820	4165	4165	4165	4165	0
100	20240513	170500	51988820	4165	4165	4165	4165	0
101	20240513	170400	51988820	4165	4165	4165	4165	0
102	20240513	170300	51988820	4165	4165	4165	4165	0
103	20240513	170200	51988820	4165	4165	4165	4165	0
104	20240513	170100	51988820	4165	4165	4165	4165	0
105	20240513	170000	51988820	4165	4165	4165	4165	0
106	20240513	165900	51988820	4165	4165	4165	4165	0
107	20240513	165800	51988820	4165	4165	4165	4165	0
108	20240513	165700	51988820	4165	4165	4165	4165	0
109	20240513	165600	51988820	4165	4165	4165	4165	0
110	20240513	165500	51988820	4165	4165	4165	4165	0
111	20240513	165400	51988820	4165	4165	4165	4165	0
112	20240513	165300	51988820	4165	4165	4165	4165	0
113	20240513	165200	51988820	4165	4165	4165	4165	0
114	20240513	165100	51988820	4165	4165	4165	4165	0
115	20240513	165000	51988820	4165	4165	4165	4165	0
116	20240513	164900	51988820	4165	4165	4165	4165	0
117	20240513	164800	51988820	4165	4165	4165	4165	0
118	20240513	164700	51988820	4165	4165	4165	4165	0
119	20240513	164600	51988820	4165	4165	4165	4165	0
120	20240513	164500	51988820	4165	4165	4165	4165	0
121	20240513	164400	51988820	4165	4165	4165	4165	0
122	20240513	164300	51988820	4165	4165	4165	4165	104
123	20240513	164200	51988820	4165	4165	4165	4165	0
124	20240513	164100	51988820	4165	4165	4165	4165	0
125	20240513	164000	51988820	4165	4165	4165	4165	0
126	20240513	163900	51988820	4165	4165	4165	4165	0
127	20240513	163800	51988820	4165	4165	4165	4165	0
128	20240513	163700	51988820	4165	4165	4165	4165	0
129	20240513	163600	51988820	4165	4165	4165	4165	0
130	20240513	163500	51988820	4165	4165	4165	4165	0
131	20240513	163400	51988820	4165	4165	4165	4165	0
132	20240513	163300	51988820	4165	4165	4165	4165	0
133	20240513	163200	51988820	4165	4165	4165	4165	0
134	20240513	163100	51988820	4165	4165	4165	4165	0
135	20240513	163000	51988820	4165	4165	4165	4165	0
136	20240513	162900	51988820	4165	4165	4165	4165	0
137	20240513	162800	51988820	4165	4165	4165	4165	0
138	20240513	162700	51988820	4165	4165	4165	4165	0
139	20240513	162600	51988820	4165	4165	4165	4165	0
140	20240513	162500	51988820	4165	4165	4165	4165	0
141	20240513	162400	51988820	4165	4165	4165	4165	0
142	20240513	162300	51988820	4165	4165	4165	4165	0
143	20240513	162200	51988820	4165	4165	4165	4165	0
144	20240513	162100	51988820	4165	4165	4165	4165	0
145	20240513	162000	51988820	4165	4165	4165	4165	0
146	20240513	161900	51988820	4165	4165	4165	4165	0
147	20240513	161800	51988820	4165	4165	4165	4165	0
148	20240513	161700	51988820	4165	4165	4165	4165	0
149	20240513	161600	51988820	4165	4165	4165	4165	0
150	20240513	161500	51988820	4165	4165	4165	4165	0
151	20240513	161400	51988820	4165	4165	4165	4165	0
152	20240513	161300	51988820	4165	4165	4165	4165	104
153	20240513	161200	51988820	4165	4165	4165	4165	0
154	20240513	161100	51988820	4165	4165	4165	4165	0
155	20240513	161000	51988820	4165	4165	4165	4165	0
156	20240513	160900	51988820	4165	4165	4165	4165	0
157	20240513	160800	51988820	4165	4165	4165	4165	0
158	20240513	160700	51988820	4165	4165	4165	4165	0
159	20240513	160600	51988820	4165	4165	4165	4165	0
160	20240513	160500	51988820	4165	4165	4165	4165	0
161	20240513	160400	51988820	4165	4165	4165	4165	0
162	20240513	160300	51988820	4165	4165	4165	4165	0
163	20240513	160200	51988820	4165	4165	4165	4165	0
164	20240513	160100	51988820	4165	4165	4165	4165	0
165	20240513	160000	51988820	4165	4165	4165	4165	0
166	20240513	155900	51988820	4165	4165	4165	4165	0
167	20240513	155800	51988820	4165	4165	4165	4165	0
168	20240513	155700	51988820	4165	4165	4165	4165	0
169	20240513	155600	51988820	4165	4165	4165	4165	0
170	20240513	155500	51988820	4165	4165	4165	4165	0
171	20240513	155400	51988820	4165	4165	4165	4165	0
172	20240513	155300	51988820	4165	4165	4165	4165	0
173	20240513	155200	51988820	4165	4165	4165	4165	0
174	20240513	155100	51988820	4165	4165	4165	4165	0
175	20240513	155000	51988820	4165	4165	4165	4165	0
176	20240513	154900	51988820	4165	4165	4165	4165	0
177	20240513	154800	51988820	4165	4165	4165	4165	0
178	20240513	154700	51988820	4165	4165	4165	4165	0
179	20240513	154600	51988820	4165	4165	4165	4165	0
180	20240513	154500	51988820	4165	4165	4165	4165	0
181	20240513	154400	51988820	4165	4165	4165	4165	0
182	20240513	154300	51988820	4165	4165	4165	4165	104
183	20240513	154200	51988820	4165	4165	4165	4165	0
184	20240513	154100	51988820	4165	4165	4165	4165	0
185	20240513	154000	51988820	4165	4165	4165	4165	0
186	20240513	153900	51988820	4165	4165	4165	4165	0
187	20240513	153800	51988820	4165	4165	4165	4165	0
188	20240513	153700	51988820	4165	4165	4165	4165	0
189	20240513	153600	51988820	4165	4165	4165	4165	0
190	20240513	153500	51988820	4165	4165	4165	4165	0
191	20240513	153400	51988820	4165	4165	4165	4165	0
192	20240513	153300	51988820	4165	4165	4165	4165	0
193	20240513	153200	51988820	4165	4165	4165	4165	0
194	20240513	153100	51988820	4165	4165	4165	4165	0
195	20240513	153000	51988820	4165	4165	4165	4165	104
196	20240513	152900	51555660	4175	4175	4175	4175	0
197	20240513	152800	51555660	4175	4175	4175	4175	0
198	20240513	152700	51555660	4175	4175	4175	4175	0
199	20240513	152600	51555660	4175	4175	4175	4175	0
200	20240513	152500	51555660	4175	4175	4175	4175	0
201	20240513	152400	51555660	4175	4175	4175	4175	0
202	20240513	152300	51555660	4175	4175	4175	4175	0
203	20240513	152200	51555660	4175	4175	4175	4175	0
204	20240513	152100	51555660	4175	4175	4175	4175	0
205	20240513	152000	51555660	4175	4175	4175	4175	0
206	20240513	151900	51555660	4175	4155	4175	4155	197
207	20240513	151800	50736710	4155	4155	4155	4155	24
208	20240513	151700	50636990	4155	4155	4155	4155	1
209	20240513	151600	50632835	4155	4155	4155	4155	0
210	20240513	151500	50632835	4155	4155	4155	4155	0
211	20240513	151400	50632835	4155	4150	4155	4135	900
212	20240513	151300	46905635	4155	4155	4155	4155	28
213	20240513	151200	46789295	4160	4155	4160	4155	132
214	20240513	151100	46240785	4160	4160	4160	4160	0
215	20240513	151000	46240785	4160	4160	4160	4160	0
216	20240513	150900	46240785	4160	4160	4160	4160	0
217	20240513	150800	46240785	4160	4160	4160	4160	0
218	20240513	150700	46240785	4160	4160	4160	4160	0
219	20240513	150600	46240785	4160	4160	4160	4160	0
220	20240513	150500	46240785	4160	4160	4160	4160	2
221	20240513	150400	46232465	4160	4160	4160	4160	0
222	20240513	150300	46232465	4160	4160	4160	4160	0
223	20240513	150200	46232465	4160	4160	4160	4160	11
224	20240513	150100	46186705	4140	4140	4140	4140	0
225	20240513	150000	46186705	4140	4165	4175	4140	1800
226	20240513	145900	38710080	4170	4175	4175	4170	4
227	20240513	145800	38693395	4165	4170	4170	4165	2
228	20240513	145700	38685060	4175	4175	4175	4175	0
229	20240513	145600	38685060	4175	4170	4175	4165	9
230	20240513	145500	38647545	4175	4170	4175	4165	3
231	20240513	145400	38635035	4175	4175	4175	4165	29
232	20240513	145300	38513990	4160	4170	4175	4160	9
233	20240513	145200	38476495	4175	4175	4175	4175	0
234	20240513	145100	38476495	4175	4175	4175	4175	16
235	20240513	145000	38409695	4175	4175	4175	4175	0
236	20240513	144900	38409695	4175	4170	4175	4160	4
237	20240513	144800	38393025	4175	4175	4175	4175	0
238	20240513	144700	38393025	4175	4165	4175	4160	3
239	20240513	144600	38380525	4175	4175	4175	4175	0
240	20240513	144500	38380525	4175	4175	4175	4175	0
241	20240513	144400	38380525	4175	4175	4175	4175	0
242	20240513	144300	38380525	4175	4175	4175	4175	0
243	20240513	144200	38380525	4175	4170	4175	4170	3
244	20240513	144100	38368010	4160	4170	4170	4160	4
245	20240513	144000	38351345	4175	4175	4175	4175	1
246	20240513	143900	38347170	4160	4160	4160	4160	0
247	20240513	143800	38347170	4160	4170	4170	4160	6
248	20240513	143700	38322175	4175	4175	4175	4175	1
249	20240513	143600	38318000	4170	4170	4170	4170	5
250	20240513	143500	38297150	4170	4170	4170	4170	5
251	20240513	143400	38276300	4160	4160	4160	4160	0
252	20240513	143300	38276300	4160	4160	4160	4160	0
253	20240513	143200	38276300	4160	4160	4160	4160	0
254	20240513	143100	38276300	4160	4160	4160	4160	0
255	20240513	143000	38276300	4160	4160	4160	4160	0
256	20240513	142900	38276300	4160	4165	4165	4160	3
257	20240513	142800	38263815	4175	4175	4175	4175	0
258	20240513	142700	38263815	4175	4175	4175	4175	0
259	20240513	142600	38263815	4175	4175	4175	4175	1
260	20240513	142500	38259640	4165	4165	4165	4165	0
261	20240513	142400	38259640	4165	4165	4165	4165	10
262	20240513	142300	38217990	4155	4155	4155	4155	0
263	20240513	142200	38217990	4155	4155	4155	4155	0
264	20240513	142100	38217990	4155	4155	4155	4155	0
265	20240513	142000	38217990	4155	4155	4155	4155	154
266	20240513	141900	37578120	4155	4165	4165	4155	3
267	20240513	141800	37565640	4155	4155	4155	4155	0
268	20240513	141700	37565640	4155	4155	4155	4155	0
269	20240513	141600	37565640	4155	4155	4155	4155	0
270	20240513	141500	37565640	4155	4155	4155	4155	0
271	20240513	141400	37565640	4155	4155	4155	4155	0
272	20240513	141300	37565640	4155	4155	4155	4155	0
273	20240513	141200	37565640	4155	4155	4155	4155	0
274	20240513	141100	37565640	4155	4155	4155	4155	0
275	20240513	141000	37565640	4155	4155	4155	4155	0
276	20240513	140900	37565640	4155	4165	4165	4155	10
277	20240513	140800	37524030	4170	4170	4170	4170	0
278	20240513	140700	37524030	4170	4170	4170	4170	0
279	20240513	140600	37524030	4170	4170	4170	4170	0
280	20240513	140500	37524030	4170	4170	4170	4170	1
281	20240513	140400	37519860	4155	4155	4155	4155	0
282	20240513	140300	37519860	4155	4155	4155	4155	500
283	20240513	140200	35442360	4155	4155	4155	4155	0
284	20240513	140100	35442360	4155	4175	4175	4155	5
285	20240513	140000	35421545	4160	4160	4160	4160	0
286	20240513	135900	35421545	4160	4160	4160	4160	0
287	20240513	135800	35421545	4160	4160	4160	4160	0
288	20240513	135700	35421545	4160	4160	4160	4160	0
289	20240513	135600	35421545	4160	4160	4160	4160	0
290	20240513	135500	35421545	4160	4160	4160	4160	0
291	20240513	135400	35421545	4160	4160	4160	4160	0
292	20240513	135300	35421545	4160	4160	4160	4160	0
293	20240513	135200	35421545	4160	4160	4160	4160	0
294	20240513	135100	35421545	4160	4160	4160	4160	0
295	20240513	135000	35421545	4160	4160	4160	4160	0
296	20240513	134900	35421545	4160	4160	4160	4160	0
297	20240513	134800	35421545	4160	4160	4160	4160	0
298	20240513	134700	35421545	4160	4170	4170	4160	3
299	20240513	134600	35409050	4175	4175	4175	4160	5
300	20240513	134500	35388205	4155	4175	4175	4155	4
301	20240513	134400	35371550	4160	4160	4160	4160	0
302	20240513	134300	35371550	4160	4170	4170	4160	5
303	20240513	134200	35350715	4175	4175	4175	4175	1
304	20240513	134100	35346540	4160	4160	4160	4160	0
305	20240513	134000	35346540	4160	4160	4160	4160	0
306	20240513	133900	35346540	4160	4160	4160	4160	0
307	20240513	133800	35346540	4160	4170	4170	4160	12
308	20240513	133700	35296605	4175	4175	4175	4175	1
309	20240513	133600	35292430	4165	4165	4165	4165	3
310	20240513	133500	35279935	4165	4165	4165	4165	0
311	20240513	133400	35279935	4165	4165	4165	4165	0
312	20240513	133300	35279935	4165	4165	4165	4165	0
313	20240513	133200	35279935	4165	4165	4165	4165	0
314	20240513	133100	35279935	4165	4165	4165	4165	10
315	20240513	133000	35238285	4155	4155	4155	4155	70
316	20240513	132900	34947435	4155	4155	4155	4155	0
317	20240513	132800	34947435	4155	4155	4155	4155	100
318	20240513	132700	34531935	4155	4155	4155	4155	0
319	20240513	132600	34531935	4155	4155	4155	4155	0
320	20240513	132500	34531935	4155	4155	4155	4155	0
321	20240513	132400	34531935	4155	4155	4155	4155	27
322	20240513	132300	34419750	4155	4155	4155	4155	0
323	20240513	132200	34419750	4155	4155	4155	4155	0
324	20240513	132100	34419750	4155	4155	4155	4155	0
325	20240513	132000	34419750	4155	4155	4155	4155	503
326	20240513	131900	32329785	4160	4160	4160	4160	0
327	20240513	131800	32329785	4160	4160	4160	4160	15
328	20240513	131700	32267385	4155	4155	4155	4155	0
329	20240513	131600	32267385	4155	4155	4155	4155	185
330	20240513	131500	31498710	4160	4160	4160	4160	0
331	20240513	131400	31498710	4160	4160	4160	4160	1
332	20240513	131300	31494550	4160	4160	4160	4160	0
333	20240513	131200	31494550	4160	4160	4160	4160	0
334	20240513	131100	31494550	4160	4160	4160	4160	2
335	20240513	131000	31486230	4165	4165	4165	4165	0
336	20240513	130900	31486230	4165	4165	4165	4165	0
337	20240513	130800	31486230	4165	4165	4165	4165	0
338	20240513	130700	31486230	4165	4165	4165	4165	0
339	20240513	130600	31486230	4165	4165	4165	4165	0
340	20240513	130500	31486230	4165	4165	4165	4165	10
341	20240513	130400	31444580	4165	4170	4170	4165	2
342	20240513	130300	31436245	4175	4175	4175	4175	0
343	20240513	130200	31436245	4175	4175	4175	4175	0
344	20240513	130100	31436245	4175	4175	4175	4175	0
345	20240513	130000	31436245	4175	4175	4175	4175	0
346	20240513	125900	31436245	4175	4175	4175	4175	0
347	20240513	125800	31436245	4175	4175	4175	4175	0
348	20240513	125700	31436245	4175	4175	4175	4175	0
349	20240513	125600	31436245	4175	4175	4175	4175	0
350	20240513	125500	31436245	4175	4175	4175	4175	0
351	20240513	125400	31436245	4175	4175	4175	4175	0
352	20240513	125300	31436245	4175	4175	4175	4175	0
353	20240513	125200	31436245	4175	4175	4175	4175	0
354	20240513	125100	31436245	4175	4175	4175	4175	1
355	20240513	125000	31432070	4155	4155	4155	4155	0
356	20240513	124900	31432070	4155	4155	4155	4155	0
357	20240513	124800	31432070	4155	4155	4155	4155	0
358	20240513	124700	31432070	4155	4155	4155	4155	0
359	20240513	124600	31432070	4155	4155	4155	4155	0
360	20240513	124500	31432070	4155	4155	4155	4155	0
361	20240513	124400	31432070	4155	4155	4155	4155	0
362	20240513	124300	31432070	4155	4155	4155	4155	0
363	20240513	124200	31432070	4155	4160	4160	4155	120
364	20240513	124100	30932970	4160	4160	4160	4160	1
365	20240513	124000	30928810	4160	4160	4160	4160	0
366	20240513	123900	30928810	4160	4160	4160	4160	3
367	20240513	123800	30916330	4160	4160	4160	4160	1
368	20240513	123700	30912170	4160	4160	4160	4160	0
369	20240513	123600	30912170	4160	4160	4160	4160	0
370	20240513	123500	30912170	4160	4160	4160	4160	10
371	20240513	123400	30870570	4160	4165	4165	4160	335
372	20240513	123300	29476920	4160	4160	4160	4160	0
373	20240513	123200	29476920	4160	4160	4160	4160	0
374	20240513	123100	29476920	4160	4160	4160	4160	0
375	20240513	123000	29476920	4160	4160	4160	4160	0
376	20240513	122900	29476920	4160	4160	4160	4160	0
377	20240513	122800	29476920	4160	4160	4160	4160	0
378	20240513	122700	29476920	4160	4160	4160	4160	0
379	20240513	122600	29476920	4160	4165	4165	4160	80
380	20240513	122500	29143940	4175	4170	4175	4170	102
381	20240513	122400	28718490	4165	4170	4170	4165	50
382	20240513	122300	28510190	4170	4170	4170	4170	0
383	20240513	122200	28510190	4170	4170	4170	4170	0
384	20240513	122100	28510190	4170	4170	4170	4170	20
385	20240513	122000	28426790	4170	4170	4170	4170	0
386	20240513	121900	28426790	4170	4170	4170	4170	0
387	20240513	121800	28426790	4170	4170	4170	4170	0
388	20240513	121700	28426790	4170	4170	4170	4170	0
389	20240513	121600	28426790	4170	4170	4170	4170	0
390	20240513	121500	28426790	4170	4170	4170	4170	0
391	20240513	121400	28426790	4170	4170	4170	4170	0
392	20240513	121300	28426790	4170	4170	4170	4170	0
393	20240513	121200	28426790	4170	4170	4170	4170	0
394	20240513	121100	28426790	4170	4170	4170	4170	0
395	20240513	121000	28426790	4170	4170	4170	4170	0
396	20240513	120900	28426790	4170	4170	4170	4170	11
397	20240513	120800	28380920	4165	4165	4165	4165	0
398	20240513	120700	28380920	4165	4165	4165	4165	0
399	20240513	120600	28380920	4165	4165	4165	4165	0
400	20240513	120500	28380920	4165	4165	4165	4165	0
401	20240513	120400	28380920	4165	4165	4165	4165	0
402	20240513	120300	28380920	4165	4165	4165	4165	0
403	20240513	120200	28380920	4165	4165	4165	4165	0
404	20240513	120100	28380920	4165	4165	4165	4165	0
405	20240513	120000	28380920	4165	4165	4165	4165	79
406	20240513	115900	28051885	4165	4165	4165	4165	0
407	20240513	115800	28051885	4165	4165	4165	4165	0
408	20240513	115700	28051885	4165	4165	4165	4165	0
409	20240513	115600	28051885	4165	4165	4165	4165	0
410	20240513	115500	28051885	4165	4165	4165	4165	65
411	20240513	115400	27781160	4170	4170	4170	4170	0
412	20240513	115300	27781160	4170	4170	4170	4170	0
413	20240513	115200	27781160	4170	4170	4170	4170	0
414	20240513	115100	27781160	4170	4170	4170	4170	0
415	20240513	115000	27781160	4170	4170	4170	4170	0
416	20240513	114900	27781160	4170	4170	4170	4170	0
417	20240513	114800	27781160	4170	4170	4170	4170	0
418	20240513	114700	27781160	4170	4170	4170	4170	100
419	20240513	114600	27364160	4165	4165	4165	4165	0
420	20240513	114500	27364160	4165	4165	4165	4165	413
421	20240513	114400	25644015	4170	4170	4170	4170	0
422	20240513	114300	25644015	4170	4170	4170	4170	12
423	20240513	114200	25593975	4170	4170	4170	4170	0
424	20240513	114100	25593975	4170	4170	4170	4170	25
425	20240513	114000	25489725	4175	4175	4175	4175	0
426	20240513	113900	25489725	4175	4175	4175	4175	0
427	20240513	113800	25489725	4175	4175	4175	4175	0
428	20240513	113700	25489725	4175	4175	4175	4175	5
429	20240513	113600	25468850	4170	4170	4170	4170	41
430	20240513	113500	25297880	4170	4170	4170	4170	0
431	20240513	113400	25297880	4170	4170	4170	4170	0
432	20240513	113300	25297880	4170	4170	4170	4170	0
433	20240513	113200	25297880	4170	4170	4170	4170	0
434	20240513	113100	25297880	4170	4170	4170	4170	0
435	20240513	113000	25297880	4170	4170	4170	4170	0
436	20240513	112900	25297880	4170	4170	4170	4170	0
437	20240513	112800	25297880	4170	4170	4170	4170	0
438	20240513	112700	25297880	4170	4170	4170	4170	0
439	20240513	112600	25297880	4170	4170	4170	4170	0
440	20240513	112500	25297880	4170	4170	4170	4170	30
441	20240513	112400	25172780	4175	4175	4175	4175	0
442	20240513	112300	25172780	4175	4175	4175	4175	0
443	20240513	112200	25172780	4175	4175	4175	4175	0
444	20240513	112100	25172780	4175	4175	4175	4175	0
445	20240513	112000	25172780	4175	4175	4175	4175	0
446	20240513	111900	25172780	4175	4175	4175	4175	0
447	20240513	111800	25172780	4175	4175	4175	4175	0
448	20240513	111700	25172780	4175	4175	4175	4175	0
449	20240513	111600	25172780	4175	4175	4175	4175	0
450	20240513	111500	25172780	4175	4175	4175	4175	0
451	20240513	111400	25172780	4175	4175	4175	4175	0
452	20240513	111300	25172780	4175	4175	4175	4175	0
453	20240513	111200	25172780	4175	4175	4175	4175	0
454	20240513	111100	25172780	4175	4175	4175	4175	1
455	20240513	111000	25168605	4170	4170	4170	4170	0
456	20240513	110900	25168605	4170	4170	4170	4170	0
457	20240513	110800	25168605	4170	4170	4170	4170	0
458	20240513	110700	25168605	4170	4170	4170	4170	0
459	20240513	110600	25168605	4170	4170	4170	4170	0
460	20240513	110500	25168605	4170	4170	4170	4170	0
461	20240513	110400	25168605	4170	4170	4170	4170	0
462	20240513	110300	25168605	4170	4170	4170	4170	0
463	20240513	110200	25168605	4170	4170	4170	4170	0
464	20240513	110100	25168605	4170	4170	4170	4170	0
465	20240513	110000	25168605	4170	4170	4170	4170	1
466	20240513	105900	25164435	4175	4175	4175	4175	0
467	20240513	105800	25164435	4175	4175	4175	4175	0
468	20240513	105700	25164435	4175	4175	4175	4175	0
469	20240513	105600	25164435	4175	4175	4175	4175	0
470	20240513	105500	25164435	4175	4175	4175	4175	0
471	20240513	105400	25164435	4175	4175	4175	4175	0
472	20240513	105300	25164435	4175	4175	4175	4175	50
473	20240513	105200	24955685	4175	4175	4175	4175	0
474	20240513	105100	24955685	4175	4175	4175	4175	0
475	20240513	105000	24955685	4175	4175	4175	4175	2
476	20240513	104900	24947335	4175	4175	4175	4175	0
477	20240513	104800	24947335	4175	4175	4175	4175	0
478	20240513	104700	24947335	4175	4175	4175	4175	20
479	20240513	104600	24863835	4175	4175	4175	4175	1
480	20240513	104500	24859660	4165	4165	4165	4165	0
481	20240513	104400	24859660	4165	4170	4170	4165	8
482	20240513	104300	24826335	4175	4175	4175	4175	0
483	20240513	104200	24826335	4175	4175	4175	4175	0
484	20240513	104100	24826335	4175	4175	4175	4175	0
485	20240513	104000	24826335	4175	4175	4175	4175	1
486	20240513	103900	24822160	4175	4175	4175	4175	0
487	20240513	103800	24822160	4175	4170	4175	4170	700
488	20240513	103700	21900915	4170	4170	4170	4170	0
489	20240513	103600	21900915	4170	4170	4170	4170	0
490	20240513	103500	21900915	4170	4170	4170	4170	0
491	20240513	103400	21900915	4170	4170	4170	4170	0
492	20240513	103300	21900915	4170	4170	4170	4170	0
493	20240513	103200	21900915	4170	4170	4170	4170	11
494	20240513	103100	21855045	4170	4170	4170	4170	35
495	20240513	103000	21709095	4175	4175	4175	4175	1
496	20240513	102900	21704920	4170	4170	4170	4170	0
497	20240513	102800	21704920	4170	4170	4170	4170	0
498	20240513	102700	21704920	4170	4170	4170	4170	0
499	20240513	102600	21704920	4170	4170	4170	4170	10
500	20240513	102500	21663220	4175	4175	4175	4175	0
501	20240513	102400	21663220	4175	4175	4175	4175	0
502	20240513	102300	21663220	4175	4175	4175	4175	0
503	20240513	102200	21663220	4175	4175	4175	4175	0
504	20240513	102100	21663220	4175	4175	4175	4175	0
505	20240513	102000	21663220	4175	4170	4175	4170	545
506	20240513	101900	19390565	4170	4170	4170	4170	522
507	20240513	101800	17213825	4170	4170	4170	4170	0
508	20240513	101700	17213825	4170	4170	4170	4170	0
509	20240513	101600	17213825	4170	4170	4170	4170	1
510	20240513	101500	17209655	4175	4175	4175	4175	0
511	20240513	101400	17209655	4175	4175	4175	4175	0
512	20240513	101300	17209655	4175	4175	4175	4175	2
513	20240513	101200	17201305	4175	4175	4175	4175	0
514	20240513	101100	17201305	4175	4175	4175	4175	0
515	20240513	101000	17201305	4175	4175	4175	4175	0
516	20240513	100900	17201305	4175	4175	4175	4175	7
517	20240513	100800	17172080	4175	4175	4175	4175	0
518	20240513	100700	17172080	4175	4175	4175	4175	52
519	20240513	100600	16954980	4175	4175	4175	4175	0
520	20240513	100500	16954980	4175	4175	4175	4175	0
521	20240513	100400	16954980	4175	4175	4175	4175	215
522	20240513	100300	16057355	4175	4175	4175	4175	0
523	20240513	100200	16057355	4175	4175	4175	4175	2
524	20240513	100100	16049005	4175	4175	4175	4175	100
525	20240513	100000	15631505	4175	4175	4175	4175	0
526	20240513	095900	15631505	4175	4175	4175	4175	0
527	20240513	095800	15631505	4175	4175	4175	4175	0
528	20240513	095700	15631505	4175	4175	4175	4175	11
529	20240513	095600	15585580	4175	4175	4175	4175	0
530	20240513	095500	15585580	4175	4175	4175	4175	0
531	20240513	095400	15585580	4175	4175	4175	4175	12
532	20240513	095300	15535480	4180	4180	4180	4180	52
533	20240513	095200	15318120	4185	4185	4185	4185	0
534	20240513	095100	15318120	4185	4185	4185	4185	0
535	20240513	095000	15318120	4185	4185	4185	4185	0
536	20240513	094900	15318120	4185	4185	4185	4185	30
537	20240513	094800	15192570	4185	4185	4185	4185	20
538	20240513	094700	15108870	4185	4185	4185	4185	0
539	20240513	094600	15108870	4185	4185	4185	4185	1
540	20240513	094500	15104685	4185	4185	4185	4185	0
541	20240513	094400	15104685	4185	4185	4185	4185	0
542	20240513	094300	15104685	4185	4180	4185	4180	30
543	20240513	094200	14979280	4180	4180	4180	4180	0
544	20240513	094100	14979280	4180	4180	4180	4180	0
545	20240513	094000	14979280	4180	4180	4180	4180	20
546	20240513	093900	14895680	4180	4180	4180	4180	100
547	20240513	093800	14477680	4180	4180	4180	4180	0
548	20240513	093700	14477680	4180	4180	4180	4180	0
549	20240513	093600	14477680	4180	4180	4180	4180	0
550	20240513	093500	14477680	4180	4180	4180	4180	0
551	20240513	093400	14477680	4180	4180	4180	4180	3
552	20240513	093300	14465140	4180	4180	4180	4180	0
553	20240513	093200	14465140	4180	4180	4180	4180	1
554	20240513	093100	14460960	4170	4170	4170	4170	190
555	20240513	093000	13668660	4170	4175	4175	4170	73
556	20240513	092900	13364215	4175	4175	4175	4175	0
557	20240513	092800	13364215	4175	4175	4175	4175	0
558	20240513	092700	13364215	4175	4175	4175	4175	0
559	20240513	092600	13364215	4175	4175	4175	4175	0
560	20240513	092500	13364215	4175	4175	4175	4175	10
561	20240513	092400	13322465	4180	4175	4180	4175	6
562	20240513	092300	13297410	4175	4175	4175	4175	0
563	20240513	092200	13297410	4175	4175	4175	4175	10
564	20240513	092100	13255660	4180	4180	4180	4180	0
565	20240513	092000	13255660	4180	4180	4180	4180	0
566	20240513	091900	13255660	4180	4180	4180	4180	0
567	20240513	091800	13255660	4180	4180	4180	4180	0
568	20240513	091700	13255660	4180	4180	4180	4180	0
569	20240513	091600	13255660	4180	4180	4180	4180	0
570	20240513	091500	13255660	4180	4180	4180	4180	50
571	20240513	091400	13046660	4180	4180	4180	4180	3
572	20240513	091300	13034120	4185	4185	4185	4185	1
573	20240513	091200	13029935	4180	4180	4180	4180	4
574	20240513	091100	13013215	4180	4180	4180	4180	0
575	20240513	091000	13013215	4180	4180	4180	4180	50
576	20240513	090900	12804215	4180	4180	4180	4180	1
577	20240513	090800	12800035	4180	4180	4180	4180	250
578	20240513	090700	11755035	4180	4180	4180	4175	366
579	20240513	090600	10225665	4180	4190	4190	4180	511
580	20240513	090500	8084600	4190	4180	4190	4180	34
581	20240513	090400	7942365	4175	4175	4175	4175	54
582	20240513	090300	7716915	4165	4165	4165	4165	0
583	20240513	090200	7716915	4165	4175	4175	4165	141
584	20240513	090100	7128985	4175	4175	4175	4175	101
585	20240513	090000	6707310	4175	4165	4175	4165	1610