KissMeData/004690/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	184200	973618100	91600	91600	91600	91600	88
3	20240510	184100	973618100	91600	91600	91600	91600	0
4	20240510	184000	973618100	91600	91600	91600	91600	0
5	20240510	183900	973618100	91600	91600	91600	91600	0
6	20240510	183800	973618100	91600	91600	91600	91600	0
7	20240510	183700	973618100	91600	91600	91600	91600	0
8	20240510	183600	973618100	91600	91600	91600	91600	0
9	20240510	183500	973618100	91600	91600	91600	91600	0
10	20240510	183400	973618100	91600	91600	91600	91600	0
11	20240510	183300	973618100	91600	91600	91600	91600	0
12	20240510	183200	973618100	91600	91600	91600	91600	0
13	20240510	183100	973618100	91600	91600	91600	91600	0
14	20240510	183000	973618100	91600	91600	91600	91600	0
15	20240510	182900	973618100	91600	91600	91600	91600	0
16	20240510	182800	973618100	91600	91600	91600	91600	0
17	20240510	182700	973618100	91600	91600	91600	91600	0
18	20240510	182600	973618100	91600	91600	91600	91600	0
19	20240510	182500	973618100	91600	91600	91600	91600	0
20	20240510	182400	973618100	91600	91600	91600	91600	0
21	20240510	182300	973618100	91600	91600	91600	91600	0
22	20240510	182200	973618100	91600	91600	91600	91600	0
23	20240510	182100	973618100	91600	91600	91600	91600	0
24	20240510	182000	973618100	91600	91600	91600	91600	0
25	20240510	181900	973618100	91600	91600	91600	91600	0
26	20240510	181800	973618100	91600	91600	91600	91600	0
27	20240510	181700	973618100	91600	91600	91600	91600	0
28	20240510	181600	973618100	91600	91600	91600	91600	0
29	20240510	181500	973618100	91600	91600	91600	91600	0
30	20240510	181400	973618100	91600	91600	91600	91600	0
31	20240510	181300	973618100	91600	91600	91600	91600	0
32	20240510	181200	973618100	91600	91600	91600	91600	88
33	20240510	181100	973618100	91600	91600	91600	91600	0
34	20240510	181000	973618100	91600	91600	91600	91600	0
35	20240510	180900	973618100	91600	91600	91600	91600	0
36	20240510	180800	973618100	91600	91600	91600	91600	0
37	20240510	180700	973618100	91600	91600	91600	91600	0
38	20240510	180600	973618100	91600	91600	91600	91600	0
39	20240510	180500	973618100	91600	91600	91600	91600	0
40	20240510	180400	973618100	91600	91600	91600	91600	0
41	20240510	180300	973618100	91600	91600	91600	91600	0
42	20240510	180200	973618100	91600	91600	91600	91600	0
43	20240510	180100	973618100	91600	91600	91600	91600	0
44	20240510	180000	973618100	91600	91600	91600	91600	0
45	20240510	175900	973618100	91600	91600	91600	91600	0
46	20240510	175800	973618100	91600	91600	91600	91600	0
47	20240510	175700	973618100	91600	91600	91600	91600	0
48	20240510	175600	973618100	91600	91600	91600	91600	0
49	20240510	175500	973618100	91600	91600	91600	91600	0
50	20240510	175400	973618100	91600	91600	91600	91600	0
51	20240510	175300	973618100	91600	91600	91600	91600	0
52	20240510	175200	973618100	91600	91600	91600	91600	0
53	20240510	175100	973618100	91600	91600	91600	91600	0
54	20240510	175000	973618100	91600	91600	91600	91600	0
55	20240510	174900	973618100	91600	91600	91600	91600	0
56	20240510	174800	973618100	91600	91600	91600	91600	0
57	20240510	174700	973618100	91600	91600	91600	91600	0
58	20240510	174600	973618100	91600	91600	91600	91600	0
59	20240510	174500	973618100	91600	91600	91600	91600	0
60	20240510	174400	973618100	91600	91600	91600	91600	0
61	20240510	174300	973618100	91600	91600	91600	91600	0
62	20240510	174200	973618100	91600	91600	91600	91600	88
63	20240510	174100	973618100	91600	91600	91600	91600	0
64	20240510	174000	973618100	91600	91600	91600	91600	0
65	20240510	173900	973618100	91600	91600	91600	91600	0
66	20240510	173800	973618100	91600	91600	91600	91600	0
67	20240510	173700	973618100	91600	91600	91600	91600	0
68	20240510	173600	973618100	91600	91600	91600	91600	0
69	20240510	173500	973618100	91600	91600	91600	91600	0
70	20240510	173400	973618100	91600	91600	91600	91600	0
71	20240510	173300	973618100	91600	91600	91600	91600	0
72	20240510	173200	973618100	91600	91600	91600	91600	0
73	20240510	173100	973618100	91600	91600	91600	91600	0
74	20240510	173000	973618100	91600	91600	91600	91600	0
75	20240510	172900	973618100	91600	91600	91600	91600	0
76	20240510	172800	973618100	91600	91600	91600	91600	0
77	20240510	172700	973618100	91600	91600	91600	91600	0
78	20240510	172600	973618100	91600	91600	91600	91600	0
79	20240510	172500	973618100	91600	91600	91600	91600	0
80	20240510	172400	973618100	91600	91600	91600	91600	0
81	20240510	172300	973618100	91600	91600	91600	91600	0
82	20240510	172200	973618100	91600	91600	91600	91600	0
83	20240510	172100	973618100	91600	91600	91600	91600	0
84	20240510	172000	973618100	91600	91600	91600	91600	0
85	20240510	171900	973618100	91600	91600	91600	91600	0
86	20240510	171800	973618100	91600	91600	91600	91600	0
87	20240510	171700	973618100	91600	91600	91600	91600	0
88	20240510	171600	973618100	91600	91600	91600	91600	0
89	20240510	171500	973618100	91600	91600	91600	91600	0
90	20240510	171400	973618100	91600	91600	91600	91600	0
91	20240510	171300	973618100	91600	91600	91600	91600	0
92	20240510	171200	973618100	91600	91600	91600	91600	88
93	20240510	171100	973618100	91600	91600	91600	91600	0
94	20240510	171000	973618100	91600	91600	91600	91600	0
95	20240510	170900	973618100	91600	91600	91600	91600	0
96	20240510	170800	973618100	91600	91600	91600	91600	0
97	20240510	170700	973618100	91600	91600	91600	91600	0
98	20240510	170600	973618100	91600	91600	91600	91600	0
99	20240510	170500	973618100	91600	91600	91600	91600	0
100	20240510	170400	973618100	91600	91600	91600	91600	0
101	20240510	170300	973618100	91600	91600	91600	91600	0
102	20240510	170200	973618100	91600	91600	91600	91600	0
103	20240510	170100	973618100	91600	91600	91600	91600	0
104	20240510	170000	973618100	91600	91600	91600	91600	0
105	20240510	165900	973618100	91600	91600	91600	91600	0
106	20240510	165800	973618100	91600	91600	91600	91600	0
107	20240510	165700	973618100	91600	91600	91600	91600	0
108	20240510	165600	973618100	91600	91600	91600	91600	0
109	20240510	165500	973618100	91600	91600	91600	91600	0
110	20240510	165400	973618100	91600	91600	91600	91600	0
111	20240510	165300	973618100	91600	91600	91600	91600	0
112	20240510	165200	973618100	91600	91600	91600	91600	0
113	20240510	165100	973618100	91600	91600	91600	91600	0
114	20240510	165000	973618100	91600	91600	91600	91600	0
115	20240510	164900	973618100	91600	91600	91600	91600	0
116	20240510	164800	973618100	91600	91600	91600	91600	0
117	20240510	164700	973618100	91600	91600	91600	91600	0
118	20240510	164600	973618100	91600	91600	91600	91600	0
119	20240510	164500	973618100	91600	91600	91600	91600	0
120	20240510	164400	973618100	91600	91600	91600	91600	0
121	20240510	164300	973618100	91600	91600	91600	91600	0
122	20240510	164200	973618100	91600	91600	91600	91600	88
123	20240510	164100	973618100	91600	91600	91600	91600	0
124	20240510	164000	973618100	91600	91600	91600	91600	0
125	20240510	163900	973618100	91600	91600	91600	91600	0
126	20240510	163800	973618100	91600	91600	91600	91600	0
127	20240510	163700	973618100	91600	91600	91600	91600	0
128	20240510	163600	973618100	91600	91600	91600	91600	0
129	20240510	163500	973618100	91600	91600	91600	91600	0
130	20240510	163400	973618100	91600	91600	91600	91600	0
131	20240510	163300	973618100	91600	91600	91600	91600	0
132	20240510	163200	973618100	91600	91600	91600	91600	0
133	20240510	163100	973618100	91600	91600	91600	91600	0
134	20240510	163000	973618100	91600	91600	91600	91600	0
135	20240510	162900	973618100	91600	91600	91600	91600	0
136	20240510	162800	973618100	91600	91600	91600	91600	0
137	20240510	162700	973618100	91600	91600	91600	91600	0
138	20240510	162600	973618100	91600	91600	91600	91600	0
139	20240510	162500	973618100	91600	91600	91600	91600	0
140	20240510	162400	973618100	91600	91600	91600	91600	0
141	20240510	162300	973618100	91600	91600	91600	91600	0
142	20240510	162200	973618100	91600	91600	91600	91600	0
143	20240510	162100	973618100	91600	91600	91600	91600	0
144	20240510	162000	973618100	91600	91600	91600	91600	0
145	20240510	161900	973618100	91600	91600	91600	91600	0
146	20240510	161800	973618100	91600	91600	91600	91600	0
147	20240510	161700	973618100	91600	91600	91600	91600	0
148	20240510	161600	973618100	91600	91600	91600	91600	0
149	20240510	161500	973618100	91600	91600	91600	91600	0
150	20240510	161400	973618100	91600	91600	91600	91600	0
151	20240510	161300	973618100	91600	91600	91600	91600	0
152	20240510	161200	973618100	91600	91600	91600	91600	88
153	20240510	161100	973618100	91600	91600	91600	91600	0
154	20240510	161000	973618100	91600	91600	91600	91600	0
155	20240510	160900	973618100	91600	91600	91600	91600	0
156	20240510	160800	973618100	91600	91600	91600	91600	0
157	20240510	160700	973618100	91600	91600	91600	91600	0
158	20240510	160600	973618100	91600	91600	91600	91600	0
159	20240510	160500	973618100	91600	91600	91600	91600	0
160	20240510	160400	973618100	91600	91600	91600	91600	0
161	20240510	160300	973618100	91600	91600	91600	91600	0
162	20240510	160200	973618100	91600	91600	91600	91600	0
163	20240510	160100	973618100	91600	91600	91600	91600	0
164	20240510	160000	973618100	91600	91600	91600	91600	0
165	20240510	155900	973618100	91600	91600	91600	91600	0
166	20240510	155800	973618100	91600	91600	91600	91600	0
167	20240510	155700	973618100	91600	91600	91600	91600	0
168	20240510	155600	973618100	91600	91600	91600	91600	0
169	20240510	155500	973618100	91600	91600	91600	91600	0
170	20240510	155400	973618100	91600	91600	91600	91600	0
171	20240510	155300	973618100	91600	91600	91600	91600	0
172	20240510	155200	973618100	91600	91600	91600	91600	0
173	20240510	155100	973618100	91600	91600	91600	91600	0
174	20240510	155000	973618100	91600	91600	91600	91600	0
175	20240510	154900	973618100	91600	91600	91600	91600	0
176	20240510	154800	973618100	91600	91600	91600	91600	0
177	20240510	154700	973618100	91600	91600	91600	91600	0
178	20240510	154600	973618100	91600	91600	91600	91600	0
179	20240510	154500	973618100	91600	91600	91600	91600	0
180	20240510	154400	973618100	91600	91600	91600	91600	0
181	20240510	154300	973618100	91600	91600	91600	91600	0
182	20240510	154200	973618100	91600	91600	91600	91600	88
183	20240510	154100	973618100	91600	91600	91600	91600	0
184	20240510	154000	973618100	91600	91600	91600	91600	0
185	20240510	153900	973618100	91600	91600	91600	91600	0
186	20240510	153800	973618100	91600	91600	91600	91600	0
187	20240510	153700	973618100	91600	91600	91600	91600	0
188	20240510	153600	973618100	91600	91600	91600	91600	0
189	20240510	153500	973618100	91600	91600	91600	91600	0
190	20240510	153400	973618100	91600	91600	91600	91600	0
191	20240510	153300	973618100	91600	91600	91600	91600	0
192	20240510	153200	973618100	91600	91600	91600	91600	0
193	20240510	153100	973618100	91600	91600	91600	91600	0
194	20240510	153000	973618100	91600	91600	91600	91600	88
195	20240510	152900	965557300	91600	91600	91600	91600	0
196	20240510	152800	965557300	91600	91600	91600	91600	0
197	20240510	152700	965557300	91600	91600	91600	91600	0
198	20240510	152600	965557300	91600	91600	91600	91600	0
199	20240510	152500	965557300	91600	91600	91600	91600	0
200	20240510	152400	965557300	91600	91600	91600	91600	0
201	20240510	152300	965557300	91600	91600	91600	91600	0
202	20240510	152200	965557300	91600	91600	91600	91600	0
203	20240510	152100	965557300	91600	91600	91600	91600	0
204	20240510	152000	965557300	91600	91600	91600	91600	0
205	20240510	151900	965557300	91600	91600	91700	91600	16
206	20240510	151800	964091400	91700	91600	91700	91600	16
207	20240510	151700	962625600	91700	91600	91700	91600	7
208	20240510	151600	961984300	91700	91600	91700	91600	14
209	20240510	151500	960701600	91600	91600	91600	91600	186
210	20240510	151400	943664000	91600	91600	91600	91600	7
211	20240510	151300	943022800	91600	91600	91600	91600	12
212	20240510	151200	941923600	91600	91600	91600	91600	307
213	20240510	151100	913802400	91600	91600	91600	91600	6
214	20240510	151000	913252800	91600	91600	91600	91600	33
215	20240510	150900	910230000	91600	91700	91700	91600	198
216	20240510	150800	892074600	91700	91700	91700	91700	6
217	20240510	150700	891524400	91700	91700	91700	91700	7
218	20240510	150600	890882500	91700	91800	91800	91700	34
219	20240510	150500	887761900	91800	91800	91800	91800	6
220	20240510	150400	887211100	91800	91800	91800	91800	7
221	20240510	150300	886568500	91800	91800	91800	91800	76
222	20240510	150200	879591700	91800	91800	91800	91800	24
223	20240510	150100	877388500	91800	91800	91800	91800	0
224	20240510	150000	877388500	91800	91900	91900	91800	3
225	20240510	145900	877112900	91700	91700	91700	91700	0
226	20240510	145800	877112900	91700	91700	91700	91700	0
227	20240510	145700	877112900	91700	91700	91700	91700	4
228	20240510	145600	876746100	91800	91800	91800	91800	1
229	20240510	145500	876654300	91900	91900	91900	91900	2
230	20240510	145400	876470500	91800	91800	91800	91800	0
231	20240510	145300	876470500	91800	91700	91800	91700	77
232	20240510	145200	869402700	91700	91700	91700	91700	0
233	20240510	145100	869402700	91700	91600	91700	91600	30
234	20240510	145000	866652300	91600	91600	91600	91600	0
235	20240510	144900	866652300	91600	91800	91800	91600	11
236	20240510	144800	865644500	91600	91700	91700	91600	186
237	20240510	144700	848589100	91700	91700	91700	91700	0
238	20240510	144600	848589100	91700	91700	91700	91700	6
239	20240510	144500	848038900	91700	91700	91700	91700	6
240	20240510	144400	847488700	91900	91700	91900	91700	7
241	20240510	144300	846846600	91700	91700	91700	91700	0
242	20240510	144200	846846600	91700	91700	91700	91700	6
243	20240510	144100	846296400	91700	91700	91700	91700	6
244	20240510	144000	845746200	91700	91700	91700	91700	6
245	20240510	143900	845196000	91600	91600	91600	91600	0
246	20240510	143800	845196000	91600	91800	91800	91600	107
247	20240510	143700	835374800	91600	91600	91600	91600	0
248	20240510	143600	835374800	91600	91600	91600	91600	7
249	20240510	143500	834733600	91600	91600	91600	91600	6
250	20240510	143400	834184000	91600	91600	91600	91600	0
251	20240510	143300	834184000	91600	91600	91600	91600	6
252	20240510	143200	833634400	91600	91600	91600	91600	1
253	20240510	143100	833542800	91600	91700	91700	91600	230
254	20240510	143000	812466200	91700	91700	91700	91700	5
255	20240510	142900	812007700	91700	91900	91900	91700	13
256	20240510	142800	810814200	91700	91800	91800	91700	85
257	20240510	142700	803014900	91800	91900	91900	91800	89
258	20240510	142600	794843800	91900	91900	91900	91900	0
259	20240510	142500	794843800	91900	91900	91900	91900	63
260	20240510	142400	789054100	91900	91900	91900	91900	0
261	20240510	142300	789054100	91900	91900	91900	91900	7
262	20240510	142200	788410800	91900	91900	91900	91900	6
263	20240510	142100	787859400	91900	91900	91900	91900	6
264	20240510	142000	787308000	91900	91900	91900	91900	6
265	20240510	141900	786756600	91900	91900	91900	91900	0
266	20240510	141800	786756600	91900	91900	91900	91900	9
267	20240510	141700	785929500	91900	91900	91900	91900	6
268	20240510	141600	785378100	91900	91900	91900	91900	6
269	20240510	141500	784826700	92000	92000	92000	92000	0
270	20240510	141400	784826700	92000	92000	92000	92000	1
271	20240510	141300	784734700	91900	91900	91900	91900	0
272	20240510	141200	784734700	91900	91900	91900	91900	0
273	20240510	141100	784734700	91900	91900	91900	91900	0
274	20240510	141000	784734700	91900	92200	92200	91900	500
275	20240510	140900	738694000	92200	92200	92200	92200	0
276	20240510	140800	738694000	92200	92200	92200	92200	2
277	20240510	140700	738509600	92200	92200	92200	92200	0
278	20240510	140600	738509600	92200	92200	92200	92200	0
279	20240510	140500	738509600	92200	92200	92200	92200	0
280	20240510	140400	738509600	92200	92200	92200	92200	0
281	20240510	140300	738509600	92200	92200	92200	92200	0
282	20240510	140200	738509600	92200	92300	92300	92200	20
283	20240510	140100	736664600	92300	92300	92300	92300	0
284	20240510	140000	736664600	92300	92300	92300	92300	0
285	20240510	135900	736664600	92300	92300	92300	92300	1
286	20240510	135800	736572300	92200	92200	92200	92200	125
287	20240510	135700	725047300	92200	92200	92200	92200	0
288	20240510	135600	725047300	92200	92200	92200	92200	48
289	20240510	135500	720621700	92200	92200	92200	92200	22
290	20240510	135400	718593300	92200	92200	92200	92200	0
291	20240510	135300	718593300	92200	92200	92200	92200	6
292	20240510	135200	718040100	92200	92200	92200	92200	16
293	20240510	135100	716564900	92200	92200	92200	92200	0
294	20240510	135000	716564900	92200	92200	92200	92200	6
295	20240510	134900	716011700	92200	92200	92200	92200	6
296	20240510	134800	715458500	92200	92200	92200	92200	0
297	20240510	134700	715458500	92200	92200	92200	92200	6
298	20240510	134600	714905300	92200	92200	92200	92200	7
299	20240510	134500	714259900	92200	92200	92200	92200	0
300	20240510	134400	714259900	92200	92200	92200	92200	16
301	20240510	134300	712784700	92200	92200	92200	92200	6
302	20240510	134200	712231500	92200	92200	92200	92200	13
303	20240510	134100	711032900	92200	92200	92200	92200	0
304	20240510	134000	711032900	92200	92300	92300	92200	230
305	20240510	133900	689807700	92500	92500	92500	92500	0
306	20240510	133800	689807700	92500	92400	92500	92400	164
307	20240510	133700	674637800	92500	92500	92500	92500	30
308	20240510	133600	671862800	92300	92300	92300	92300	9
309	20240510	133500	671032100	92400	92400	92400	92400	0
310	20240510	133400	671032100	92400	92400	92400	92400	83
311	20240510	133300	663362900	92400	92400	92400	92400	10
312	20240510	133200	662438900	92400	92400	92400	92400	0
313	20240510	133100	662438900	92400	92400	92400	92400	20
314	20240510	133000	660590900	92400	92400	92400	92400	153
315	20240510	132900	646453700	92300	92300	92300	92300	8
316	20240510	132800	645715300	92400	92400	92400	92400	10
317	20240510	132700	644791300	92400	92400	92400	92400	0
318	20240510	132600	644791300	92400	92400	92400	92400	0
319	20240510	132500	644791300	92400	92400	92500	92400	59
320	20240510	132400	639338200	92400	92400	92400	92400	41
321	20240510	132300	635549800	92400	92400	92400	92400	12
322	20240510	132200	634441000	92400	92400	92400	92400	15
323	20240510	132100	633055000	92400	92400	92400	92400	0
324	20240510	132000	633055000	92400	92400	92400	92400	0
325	20240510	131900	633055000	92400	92400	92400	92400	51
326	20240510	131800	628342600	92400	92400	92400	92400	0
327	20240510	131700	628342600	92400	92400	92400	92400	0
328	20240510	131600	628342600	92400	92400	92400	92400	0
329	20240510	131500	628342600	92400	92400	92400	92400	5
330	20240510	131400	627880600	92400	92400	92400	92400	0
331	20240510	131300	627880600	92400	92400	92400	92400	0
332	20240510	131200	627880600	92400	92400	92400	92400	1
333	20240510	131100	627788200	92400	92400	92400	92400	1
334	20240510	131000	627695800	92400	92400	92400	92400	98
335	20240510	130900	618640600	92300	92300	92300	92300	1
336	20240510	130800	618548300	92300	92300	92300	92300	0
337	20240510	130700	618548300	92300	92300	92300	92300	0
338	20240510	130600	618548300	92300	92300	92300	92300	0
339	20240510	130500	618548300	92300	92300	92300	92300	0
340	20240510	130400	618548300	92300	92300	92300	92300	0
341	20240510	130300	618548300	92300	92300	92300	92300	0
342	20240510	130200	618548300	92300	92300	92300	92300	0
343	20240510	130100	618548300	92300	92200	92300	92200	8
344	20240510	130000	617810000	92300	92300	92300	92300	0
345	20240510	125900	617810000	92300	92300	92300	92300	0
346	20240510	125800	617810000	92300	92300	92300	92300	0
347	20240510	125700	617810000	92300	92300	92300	92300	1
348	20240510	125600	617717700	92400	92400	92400	92400	0
349	20240510	125500	617717700	92400	92400	92400	92400	0
350	20240510	125400	617717700	92400	92400	92400	92400	9
351	20240510	125300	616886100	92300	92300	92300	92300	1
352	20240510	125200	616793800	92300	92300	92300	92300	0
353	20240510	125100	616793800	92300	92300	92300	92300	12
354	20240510	125000	615686200	92300	92300	92300	92300	50
355	20240510	124900	611071200	92300	92300	92300	92300	0
356	20240510	124800	611071200	92300	92300	92300	92300	0
357	20240510	124700	611071200	92300	92300	92300	92300	0
358	20240510	124600	611071200	92300	92300	92300	92300	0
359	20240510	124500	611071200	92300	92300	92300	92300	0
360	20240510	124400	611071200	92300	92300	92300	92300	0
361	20240510	124300	611071200	92300	92300	92300	92300	0
362	20240510	124200	611071200	92300	92300	92300	92300	0
363	20240510	124100	611071200	92300	92300	92300	92300	1
364	20240510	124000	610978900	92400	92300	92400	92300	21
365	20240510	123900	609040400	92300	92300	92300	92300	0
366	20240510	123800	609040400	92300	92300	92300	92300	0
367	20240510	123700	609040400	92300	92300	92300	92300	0
368	20240510	123600	609040400	92300	92300	92300	92300	1
369	20240510	123500	608948100	92300	92300	92300	92300	0
370	20240510	123400	608948100	92300	92300	92300	92300	2
371	20240510	123300	608763500	92300	92300	92300	92300	5
372	20240510	123200	608302000	92300	92300	92300	92300	0
373	20240510	123100	608302000	92300	92300	92300	92300	0
374	20240510	123000	608302000	92300	92300	92300	92300	3
375	20240510	122900	608025100	92300	92300	92300	92300	0
376	20240510	122800	608025100	92300	92300	92300	92300	1
377	20240510	122700	607932800	92300	92300	92300	92300	0
378	20240510	122600	607932800	92300	92300	92300	92300	0
379	20240510	122500	607932800	92300	92200	92300	92200	16
380	20240510	122400	606457200	92300	92300	92300	92300	0
381	20240510	122300	606457200	92300	92300	92300	92300	0
382	20240510	122200	606457200	92300	92300	92300	92300	0
383	20240510	122100	606457200	92300	92300	92300	92300	0
384	20240510	122000	606457200	92300	92300	92300	92300	0
385	20240510	121900	606457200	92300	92300	92300	92300	0
386	20240510	121800	606457200	92300	92300	92300	92300	0
387	20240510	121700	606457200	92300	92300	92300	92300	0
388	20240510	121600	606457200	92300	92300	92300	92300	0
389	20240510	121500	606457200	92300	92300	92300	92300	0
390	20240510	121400	606457200	92300	92300	92300	92300	0
391	20240510	121300	606457200	92300	92300	92300	92300	0
392	20240510	121200	606457200	92300	92300	92300	92300	0
393	20240510	121100	606457200	92300	92300	92300	92300	10
394	20240510	121000	605534200	92400	92400	92400	92400	0
395	20240510	120900	605534200	92400	92400	92400	92400	1
396	20240510	120800	605441800	92400	92400	92400	92400	24
397	20240510	120700	603224200	92400	92400	92400	92400	50
398	20240510	120600	598604200	92400	92400	92400	92400	11
399	20240510	120500	597587800	92400	92400	92400	92400	1
400	20240510	120400	597495400	92400	92400	92400	92400	0
401	20240510	120300	597495400	92400	92400	92400	92400	1
402	20240510	120200	597403000	92500	92500	92500	92500	0
403	20240510	120100	597403000	92500	92500	92500	92500	0
404	20240510	120000	597403000	92500	92500	92500	92500	0
405	20240510	115900	597403000	92500	92500	92500	92500	0
406	20240510	115800	597403000	92500	92500	92500	92500	0
407	20240510	115700	597403000	92500	92500	92500	92500	0
408	20240510	115600	597403000	92500	92500	92500	92500	0
409	20240510	115500	597403000	92500	92500	92500	92500	1
410	20240510	115400	597310500	92400	92400	92400	92400	300
411	20240510	115300	569590500	92400	92400	92400	92400	0
412	20240510	115200	569590500	92400	92400	92400	92400	0
413	20240510	115100	569590500	92400	92400	92400	92400	0
414	20240510	115000	569590500	92400	92400	92400	92400	0
415	20240510	114900	569590500	92400	92400	92400	92400	0
416	20240510	114800	569590500	92400	92400	92400	92400	0
417	20240510	114700	569590500	92400	92600	92600	92400	21
418	20240510	114600	567648900	92600	92600	92600	92600	1
419	20240510	114500	567556300	92600	92600	92600	92600	0
420	20240510	114400	567556300	92600	92600	92600	92600	3
421	20240510	114300	567278500	92600	92400	92700	92400	294
422	20240510	114200	540062500	92400	92400	92400	92400	0
423	20240510	114100	540062500	92400	92400	92400	92400	1
424	20240510	114000	539970100	92400	92400	92400	92400	0
425	20240510	113900	539970100	92400	92400	92500	92400	36
426	20240510	113800	536640700	92400	92400	92400	92400	116
427	20240510	113700	525922300	92300	92300	92300	92300	0
428	20240510	113600	525922300	92300	92300	92300	92300	5
429	20240510	113500	525460800	92300	92300	92300	92300	0
430	20240510	113400	525460800	92300	92300	92300	92300	1
431	20240510	113300	525368500	92400	92400	92400	92400	0
432	20240510	113200	525368500	92400	92400	92400	92400	0
433	20240510	113100	525368500	92400	92400	92400	92400	0
434	20240510	113000	525368500	92400	92400	92400	92400	16
435	20240510	112900	523890100	92400	92400	92400	92400	0
436	20240510	112800	523890100	92400	92400	92400	92400	0
437	20240510	112700	523890100	92400	92400	92400	92400	5
438	20240510	112600	523428100	92300	92300	92300	92300	0
439	20240510	112500	523428100	92300	92300	92300	92300	0
440	20240510	112400	523428100	92300	92300	92300	92300	4
441	20240510	112300	523058900	92300	92500	92500	92300	101
442	20240510	112200	513735600	92400	92400	92400	92400	2
443	20240510	112100	513550800	92500	92500	92500	92500	6
444	20240510	112000	512995800	92400	92400	92400	92400	0
445	20240510	111900	512995800	92400	92400	92400	92400	0
446	20240510	111800	512995800	92400	92400	92400	92400	12
447	20240510	111700	511887000	92400	92400	92400	92400	42
448	20240510	111600	508006200	92300	92300	92300	92300	1
449	20240510	111500	507913900	92400	92400	92400	92400	27
450	20240510	111400	505419100	92400	92400	92400	92400	0
451	20240510	111300	505419100	92400	92400	92400	92400	120
452	20240510	111200	494331100	92400	92500	92500	92400	15
453	20240510	111100	492944700	92500	92500	92500	92500	5
454	20240510	111000	492482200	92500	92500	92500	92500	41
455	20240510	110900	488689700	92500	92500	92500	92500	1
456	20240510	110800	488597200	92600	92600	92600	92500	49
457	20240510	110700	484060000	92600	92600	92600	92600	0
458	20240510	110600	484060000	92600	92600	92600	92600	5
459	20240510	110500	483597000	92600	92600	92600	92600	1
460	20240510	110400	483504400	92600	92500	92600	92500	52
461	20240510	110300	478689400	92600	92100	92600	92100	424
462	20240510	110200	439463600	92100	92100	92100	92100	2
463	20240510	110100	439279400	92100	92100	92100	92100	32
464	20240510	110000	436332200	92100	92100	92100	92100	1
465	20240510	105900	436240100	92100	92100	92100	92100	0
466	20240510	105800	436240100	92100	92100	92100	92100	0
467	20240510	105700	436240100	92100	92100	92100	92100	7
468	20240510	105600	435595400	92200	92200	92200	92200	0
469	20240510	105500	435595400	92200	92200	92200	92200	0
470	20240510	105400	435595400	92200	92200	92200	92200	4
471	20240510	105300	435226600	92100	92100	92100	92100	1
472	20240510	105200	435134500	92100	92100	92100	92100	3
473	20240510	105100	434858200	92200	92200	92200	92200	2
474	20240510	105000	434673800	92100	92100	92100	92100	0
475	20240510	104900	434673800	92100	92100	92100	92100	51
476	20240510	104800	429976700	92100	92100	92100	92100	0
477	20240510	104700	429976700	92100	92100	92100	92100	0
478	20240510	104600	429976700	92100	92100	92100	92100	0
479	20240510	104500	429976700	92100	92100	92100	92100	0
480	20240510	104400	429976700	92100	92100	92100	92100	10
481	20240510	104300	429055700	92200	92200	92200	92200	0
482	20240510	104200	429055700	92200	92200	92200	92200	0
483	20240510	104100	429055700	92200	92200	92200	92200	0
484	20240510	104000	429055700	92200	92200	92200	92200	25
485	20240510	103900	426750700	92200	92200	92200	92200	1
486	20240510	103800	426658500	92400	92200	92400	92200	96
487	20240510	103700	417790500	92200	92200	92200	92200	0
488	20240510	103600	417790500	92200	92200	92200	92200	1
489	20240510	103500	417698300	92200	92200	92200	92200	21
490	20240510	103400	415762100	92100	92100	92100	92100	0
491	20240510	103300	415762100	92100	92100	92100	92100	0
492	20240510	103200	415762100	92100	92100	92100	92100	100
493	20240510	103100	406552100	92100	92100	92100	92100	3
494	20240510	103000	406275800	92100	92100	92100	92100	8
495	20240510	102900	405539000	92100	92200	92200	92100	4
496	20240510	102800	405170400	92100	92100	92100	92100	16
497	20240510	102700	403696800	92000	92000	92000	92000	0
498	20240510	102600	403696800	92000	91800	92000	91800	30
499	20240510	102500	400937000	91800	91900	91900	91800	84
500	20240510	102400	393221400	92000	92000	92000	92000	0
501	20240510	102300	393221400	92000	92000	92000	92000	0
502	20240510	102200	393221400	92000	92000	92000	92000	374
503	20240510	102100	358813400	92100	92100	92100	92100	25
504	20240510	102000	356510900	92100	92100	92100	92100	5
505	20240510	101900	356050400	92100	92100	92100	92100	4
506	20240510	101800	355682000	92200	92200	92200	92200	0
507	20240510	101700	355682000	92200	92200	92200	92200	6
508	20240510	101600	355128800	92200	92200	92200	92200	0
509	20240510	101500	355128800	92200	92200	92200	92200	5
510	20240510	101400	354667800	92200	92200	92200	92200	7
511	20240510	101300	354022400	92100	92100	92100	92100	0
512	20240510	101200	354022400	92100	92200	92200	92100	2
513	20240510	101100	353838100	92200	92100	92200	92100	7
514	20240510	101000	353193300	92100	92100	92100	92100	34
515	20240510	100900	350061900	92200	92200	92200	92200	25
516	20240510	100800	347756900	92200	92200	92200	92200	0
517	20240510	100700	347756900	92200	92200	92200	92200	0
518	20240510	100600	347756900	92200	92200	92200	92200	0
519	20240510	100500	347756900	92200	92200	92200	92100	76
520	20240510	100400	340750800	92200	92200	92200	92200	0
521	20240510	100300	340750800	92200	92300	92300	92200	58
522	20240510	100200	335403000	92300	92200	92300	92200	7
523	20240510	100100	334757400	92100	92200	92200	92100	244
524	20240510	100000	312263000	92200	92400	92400	92200	15
525	20240510	095900	310878200	92200	92200	92200	92200	5
526	20240510	095800	310417200	92200	92200	92200	92200	39
527	20240510	095700	306821400	92400	92300	92400	92300	22
528	20240510	095600	304790700	92400	92400	92400	92400	79
529	20240510	095500	297491100	92400	92400	92400	92400	8
530	20240510	095400	296751900	92200	92300	92400	92200	65
531	20240510	095300	290755600	92400	92400	92400	92400	69
532	20240510	095200	284380000	92400	92400	92400	92400	8
533	20240510	095100	283640800	92500	92500	92500	92500	0
534	20240510	095000	283640800	92500	92500	92500	92400	8
535	20240510	094900	282900900	92500	92500	92600	92500	334
536	20240510	094800	251990000	92500	92400	92500	92400	656
537	20240510	094700	191354600	92400	92200	92400	92100	626
538	20240510	094600	133597200	92100	92100	92100	92100	23
539	20240510	094500	131478900	92100	92100	92100	92100	2
540	20240510	094400	131294700	92200	92100	92200	92100	5
541	20240510	094300	130833900	92300	92100	92300	92100	285
542	20240510	094200	104563400	92000	92100	92100	92000	102
543	20240510	094100	95169400	92100	92100	92100	92100	30
544	20240510	094000	92406400	92100	92100	92100	92100	33
545	20240510	093900	89367100	92000	92100	92100	92000	22
546	20240510	093800	87342100	92100	92100	92100	92100	211
547	20240510	093700	67909000	92000	92000	92000	92000	17
548	20240510	093600	66345000	92000	91900	92000	91900	189
549	20240510	093500	48958700	91800	91800	91900	91800	49
550	20240510	093400	44460000	91800	91800	91800	91800	1
551	20240510	093300	44368200	91700	91700	91700	91700	0
552	20240510	093200	44368200	91700	91700	91700	91700	0
553	20240510	093100	44368200	91700	91700	91700	91700	0
554	20240510	093000	44368200	91700	91700	91700	91700	9
555	20240510	092900	43542900	91800	91800	91800	91800	1
556	20240510	092800	43451100	91800	91700	91800	91700	6
557	20240510	092700	42900400	91800	91800	91800	91800	30
558	20240510	092600	40146400	91600	91600	91600	91600	0
559	20240510	092500	40146400	91600	91600	91600	91600	0
560	20240510	092400	40146400	91600	91600	91700	91600	15
561	20240510	092300	38771400	91600	91600	91600	91600	11
562	20240510	092200	37763800	91600	91400	91600	91400	192
563	20240510	092100	20208800	91400	91400	91400	91400	2
564	20240510	092000	20026000	91300	91300	91300	91300	22
565	20240510	091900	18017400	91300	91300	91300	91300	1
566	20240510	091800	17926100	91400	91400	91400	91400	0
567	20240510	091700	17926100	91400	91400	91400	91400	10
568	20240510	091600	17012100	91600	91600	91600	91600	36
569	20240510	091500	13714500	91500	91500	91500	91500	49
570	20240510	091400	9231000	91500	91400	91500	91400	19
571	20240510	091300	7493000	91400	91400	91400	91400	25
572	20240510	091200	5208000	91300	91300	91300	91300	0
573	20240510	091100	5208000	91300	91300	91300	91300	0
574	20240510	091000	5208000	91300	91300	91300	91300	6
575	20240510	090900	4660200	91200	91200	91200	91200	3
576	20240510	090800	4386600	91200	91200	91200	91200	12
577	20240510	090700	3292200	91300	91400	91400	91300	5
578	20240510	090600	2835300	91300	91300	91300	91300	4
579	20240510	090500	2470100	91500	91500	91500	91500	2
580	20240510	090400	2287100	91500	91500	91500	91500	0
581	20240510	090300	2287100	91500	91500	91500	91500	0
582	20240510	090200	2287100	91500	91300	91500	91300	5
583	20240510	090100	1830000	91500	91500	91500	91500	1
584	20240510	090000	1738500	91500	91500	91500	91500	19