KissMeData/004840/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184300	146093210	5920	5920	5920	5920	1183
3	20240508	184200	146093210	5920	5920	5920	5920	0
4	20240508	184100	146093210	5920	5920	5920	5920	0
5	20240508	184000	146093210	5920	5920	5920	5920	0
6	20240508	183900	146093210	5920	5920	5920	5920	0
7	20240508	183800	146093210	5920	5920	5920	5920	0
8	20240508	183700	146093210	5920	5920	5920	5920	0
9	20240508	183600	146093210	5920	5920	5920	5920	0
10	20240508	183500	146093210	5920	5920	5920	5920	0
11	20240508	183400	146093210	5920	5920	5920	5920	0
12	20240508	183300	146093210	5920	5920	5920	5920	0
13	20240508	183200	146093210	5920	5920	5920	5920	0
14	20240508	183100	146093210	5920	5920	5920	5920	0
15	20240508	183000	146093210	5920	5920	5920	5920	0
16	20240508	182900	146093210	5920	5920	5920	5920	0
17	20240508	182800	146093210	5920	5920	5920	5920	0
18	20240508	182700	146093210	5920	5920	5920	5920	0
19	20240508	182600	146093210	5920	5920	5920	5920	0
20	20240508	182500	146093210	5920	5920	5920	5920	0
21	20240508	182400	146093210	5920	5920	5920	5920	0
22	20240508	182300	146093210	5920	5920	5920	5920	0
23	20240508	182200	146093210	5920	5920	5920	5920	0
24	20240508	182100	146093210	5920	5920	5920	5920	0
25	20240508	182000	146093210	5920	5920	5920	5920	0
26	20240508	181900	146093210	5920	5920	5920	5920	0
27	20240508	181800	146093210	5920	5920	5920	5920	0
28	20240508	181700	146093210	5920	5920	5920	5920	0
29	20240508	181600	146093210	5920	5920	5920	5920	0
30	20240508	181500	146093210	5920	5920	5920	5920	0
31	20240508	181400	146093210	5920	5920	5920	5920	0
32	20240508	181300	146093210	5920	5920	5920	5920	1183
33	20240508	181200	146093210	5920	5920	5920	5920	0
34	20240508	181100	146093210	5920	5920	5920	5920	0
35	20240508	181000	146093210	5920	5920	5920	5920	0
36	20240508	180900	146093210	5920	5920	5920	5920	0
37	20240508	180800	146093210	5920	5920	5920	5920	0
38	20240508	180700	146093210	5920	5920	5920	5920	0
39	20240508	180600	146093210	5920	5920	5920	5920	0
40	20240508	180500	146093210	5920	5920	5920	5920	0
41	20240508	180400	146093210	5920	5920	5920	5920	0
42	20240508	180300	146093210	5920	5920	5920	5920	0
43	20240508	180200	146093210	5920	5920	5920	5920	0
44	20240508	180100	146093210	5920	5920	5920	5920	0
45	20240508	180000	146093210	5920	5920	5920	5920	0
46	20240508	175900	146093210	5920	5920	5920	5920	0
47	20240508	175800	146093210	5920	5920	5920	5920	0
48	20240508	175700	146093210	5920	5920	5920	5920	0
49	20240508	175600	146093210	5920	5920	5920	5920	0
50	20240508	175500	146093210	5920	5920	5920	5920	0
51	20240508	175400	146093210	5920	5920	5920	5920	0
52	20240508	175300	146093210	5920	5920	5920	5920	0
53	20240508	175200	146093210	5920	5920	5920	5920	0
54	20240508	175100	146093210	5920	5920	5920	5920	0
55	20240508	175000	146093210	5920	5920	5920	5920	0
56	20240508	174900	146093210	5920	5920	5920	5920	0
57	20240508	174800	146093210	5920	5920	5920	5920	0
58	20240508	174700	146093210	5920	5920	5920	5920	0
59	20240508	174600	146093210	5920	5920	5920	5920	0
60	20240508	174500	146093210	5920	5920	5920	5920	0
61	20240508	174400	146093210	5920	5920	5920	5920	0
62	20240508	174300	146093210	5920	5920	5920	5920	1183
63	20240508	174200	146093210	5920	5920	5920	5920	0
64	20240508	174100	146093210	5920	5920	5920	5920	0
65	20240508	174000	146093210	5920	5920	5920	5920	0
66	20240508	173900	146093210	5920	5920	5920	5920	0
67	20240508	173800	146093210	5920	5920	5920	5920	0
68	20240508	173700	146093210	5920	5920	5920	5920	0
69	20240508	173600	146093210	5920	5920	5920	5920	0
70	20240508	173500	146093210	5920	5920	5920	5920	0
71	20240508	173400	146093210	5920	5920	5920	5920	0
72	20240508	173300	146093210	5920	5920	5920	5920	0
73	20240508	173200	146093210	5920	5920	5920	5920	0
74	20240508	173100	146093210	5920	5920	5920	5920	0
75	20240508	173000	146093210	5920	5920	5920	5920	0
76	20240508	172900	146093210	5920	5920	5920	5920	0
77	20240508	172800	146093210	5920	5920	5920	5920	0
78	20240508	172700	146093210	5920	5920	5920	5920	0
79	20240508	172600	146093210	5920	5920	5920	5920	0
80	20240508	172500	146093210	5920	5920	5920	5920	0
81	20240508	172400	146093210	5920	5920	5920	5920	0
82	20240508	172300	146093210	5920	5920	5920	5920	0
83	20240508	172200	146093210	5920	5920	5920	5920	0
84	20240508	172100	146093210	5920	5920	5920	5920	0
85	20240508	172000	146093210	5920	5920	5920	5920	0
86	20240508	171900	146093210	5920	5920	5920	5920	0
87	20240508	171800	146093210	5920	5920	5920	5920	0
88	20240508	171700	146093210	5920	5920	5920	5920	0
89	20240508	171600	146093210	5920	5920	5920	5920	0
90	20240508	171500	146093210	5920	5920	5920	5920	0
91	20240508	171400	146093210	5920	5920	5920	5920	0
92	20240508	171300	146093210	5920	5920	5920	5920	1183
93	20240508	171200	146093210	5920	5920	5920	5920	0
94	20240508	171100	146093210	5920	5920	5920	5920	0
95	20240508	171000	146093210	5920	5920	5920	5920	0
96	20240508	170900	146093210	5920	5920	5920	5920	0
97	20240508	170800	146093210	5920	5920	5920	5920	0
98	20240508	170700	146093210	5920	5920	5920	5920	0
99	20240508	170600	146093210	5920	5920	5920	5920	0
100	20240508	170500	146093210	5920	5920	5920	5920	0
101	20240508	170400	146093210	5920	5920	5920	5920	0
102	20240508	170300	146093210	5920	5920	5920	5920	0
103	20240508	170200	146093210	5920	5920	5920	5920	0
104	20240508	170100	146093210	5920	5920	5920	5920	0
105	20240508	170000	146093210	5920	5920	5920	5920	0
106	20240508	165900	146093210	5920	5920	5920	5920	0
107	20240508	165800	146093210	5920	5920	5920	5920	0
108	20240508	165700	146093210	5920	5920	5920	5920	0
109	20240508	165600	146093210	5920	5920	5920	5920	0
110	20240508	165500	146093210	5920	5920	5920	5920	0
111	20240508	165400	146093210	5920	5920	5920	5920	0
112	20240508	165300	146093210	5920	5920	5920	5920	0
113	20240508	165200	146093210	5920	5920	5920	5920	0
114	20240508	165100	146093210	5920	5920	5920	5920	0
115	20240508	165000	146093210	5920	5920	5920	5920	0
116	20240508	164900	146093210	5920	5920	5920	5920	0
117	20240508	164800	146093210	5920	5920	5920	5920	0
118	20240508	164700	146093210	5920	5920	5920	5920	0
119	20240508	164600	146093210	5920	5920	5920	5920	0
120	20240508	164500	146093210	5920	5920	5920	5920	0
121	20240508	164400	146093210	5920	5920	5920	5920	0
122	20240508	164300	146093210	5920	5920	5920	5920	1183
123	20240508	164200	146093210	5920	5920	5920	5920	0
124	20240508	164100	146093210	5920	5920	5920	5920	0
125	20240508	164000	146093210	5920	5920	5920	5920	0
126	20240508	163900	146093210	5920	5920	5920	5920	0
127	20240508	163800	146093210	5920	5920	5920	5920	0
128	20240508	163700	146093210	5920	5920	5920	5920	0
129	20240508	163600	146093210	5920	5920	5920	5920	0
130	20240508	163500	146093210	5920	5920	5920	5920	0
131	20240508	163400	146093210	5920	5920	5920	5920	0
132	20240508	163300	146093210	5920	5920	5920	5920	0
133	20240508	163200	146093210	5920	5920	5920	5920	0
134	20240508	163100	146093210	5920	5920	5920	5920	0
135	20240508	163000	146093210	5920	5920	5920	5920	0
136	20240508	162900	146093210	5920	5920	5920	5920	0
137	20240508	162800	146093210	5920	5920	5920	5920	0
138	20240508	162700	146093210	5920	5920	5920	5920	0
139	20240508	162600	146093210	5920	5920	5920	5920	0
140	20240508	162500	146093210	5920	5920	5920	5920	0
141	20240508	162400	146093210	5920	5920	5920	5920	0
142	20240508	162300	146093210	5920	5920	5920	5920	0
143	20240508	162200	146093210	5920	5920	5920	5920	0
144	20240508	162100	146093210	5920	5920	5920	5920	0
145	20240508	162000	146093210	5920	5920	5920	5920	0
146	20240508	161900	146093210	5920	5920	5920	5920	0
147	20240508	161800	146093210	5920	5920	5920	5920	0
148	20240508	161700	146093210	5920	5920	5920	5920	0
149	20240508	161600	146093210	5920	5920	5920	5920	0
150	20240508	161500	146093210	5920	5920	5920	5920	0
151	20240508	161400	146093210	5920	5920	5920	5920	0
152	20240508	161300	146093210	5920	5920	5920	5920	1183
153	20240508	161200	146093210	5920	5920	5920	5920	0
154	20240508	161100	146093210	5920	5920	5920	5920	0
155	20240508	161000	146093210	5920	5920	5920	5920	0
156	20240508	160900	146093210	5920	5920	5920	5920	0
157	20240508	160800	146093210	5920	5920	5920	5920	0
158	20240508	160700	146093210	5920	5920	5920	5920	0
159	20240508	160600	146093210	5920	5920	5920	5920	0
160	20240508	160500	146093210	5920	5920	5920	5920	0
161	20240508	160400	146093210	5920	5920	5920	5920	0
162	20240508	160300	146093210	5920	5920	5920	5920	0
163	20240508	160200	146093210	5920	5920	5920	5920	0
164	20240508	160100	146093210	5920	5920	5920	5920	0
165	20240508	160000	146093210	5920	5920	5920	5920	0
166	20240508	155900	146093210	5920	5920	5920	5920	0
167	20240508	155800	146093210	5920	5920	5920	5920	0
168	20240508	155700	146093210	5920	5920	5920	5920	0
169	20240508	155600	146093210	5920	5920	5920	5920	0
170	20240508	155500	146093210	5920	5920	5920	5920	0
171	20240508	155400	146093210	5920	5920	5920	5920	0
172	20240508	155300	146093210	5920	5920	5920	5920	0
173	20240508	155200	146093210	5920	5920	5920	5920	0
174	20240508	155100	146093210	5920	5920	5920	5920	0
175	20240508	155000	146093210	5920	5920	5920	5920	0
176	20240508	154900	146093210	5920	5920	5920	5920	0
177	20240508	154800	146093210	5920	5920	5920	5920	0
178	20240508	154700	146093210	5920	5920	5920	5920	0
179	20240508	154600	146093210	5920	5920	5920	5920	0
180	20240508	154500	146093210	5920	5920	5920	5920	0
181	20240508	154400	146093210	5920	5920	5920	5920	0
182	20240508	154300	146093210	5920	5920	5920	5920	1183
183	20240508	154200	146093210	5920	5920	5920	5920	0
184	20240508	154100	146093210	5920	5920	5920	5920	0
185	20240508	154000	146093210	5920	5920	5920	5920	0
186	20240508	153900	146093210	5920	5920	5920	5920	0
187	20240508	153800	146093210	5920	5920	5920	5920	0
188	20240508	153700	146093210	5920	5920	5920	5920	0
189	20240508	153600	146093210	5920	5920	5920	5920	0
190	20240508	153500	146093210	5920	5920	5920	5920	0
191	20240508	153400	146093210	5920	5920	5920	5920	0
192	20240508	153300	146093210	5920	5920	5920	5920	0
193	20240508	153200	146093210	5920	5920	5920	5920	0
194	20240508	153100	146093210	5920	5920	5920	5920	0
195	20240508	153000	146093210	5920	5920	5920	5920	1183
196	20240508	152900	139089850	5920	5920	5920	5920	0
197	20240508	152800	139089850	5920	5920	5920	5920	0
198	20240508	152700	139089850	5920	5920	5920	5920	0
199	20240508	152600	139089850	5920	5920	5920	5920	0
200	20240508	152500	139089850	5920	5920	5920	5920	0
201	20240508	152400	139089850	5920	5920	5920	5920	0
202	20240508	152300	139089850	5920	5920	5920	5920	0
203	20240508	152200	139089850	5920	5920	5920	5920	0
204	20240508	152100	139089850	5920	5920	5920	5920	0
205	20240508	152000	139089850	5920	5920	5920	5920	0
206	20240508	151900	139089850	5920	5860	5920	5860	5
207	20240508	151800	139060310	5920	5860	5920	5860	840
208	20240508	151700	134132190	5860	5860	5860	5860	2
209	20240508	151600	134120470	5880	5890	5890	5880	1228
210	20240508	151500	126899330	5910	5910	5910	5910	1
211	20240508	151400	126893420	5890	5890	5890	5890	0
212	20240508	151300	126893420	5890	5890	5890	5890	0
213	20240508	151200	126893420	5890	5890	5890	5890	85
214	20240508	151100	126392770	5920	5920	5920	5920	0
215	20240508	151000	126392770	5920	5920	5920	5920	0
216	20240508	150900	126392770	5920	5880	5920	5880	18
217	20240508	150800	126286850	5920	5920	5920	5920	0
218	20240508	150700	126286850	5920	5920	5920	5920	0
219	20240508	150600	126286850	5920	5920	5920	5920	0
220	20240508	150500	126286850	5920	5920	5920	5920	132
221	20240508	150400	125505410	5920	5920	5920	5920	0
222	20240508	150300	125505410	5920	5920	5920	5920	0
223	20240508	150200	125505410	5920	5920	5920	5920	0
224	20240508	150100	125505410	5920	5920	5920	5920	0
225	20240508	150000	125505410	5920	5920	5920	5920	0
226	20240508	145900	125505410	5920	5920	5920	5920	0
227	20240508	145800	125505410	5920	5920	5920	5920	0
228	20240508	145700	125505410	5920	5910	5920	5910	2
229	20240508	145600	125493580	5910	5910	5910	5910	0
230	20240508	145500	125493580	5910	5910	5910	5910	183
231	20240508	145400	124412050	5900	5900	5900	5900	0
232	20240508	145300	124412050	5900	5900	5900	5900	0
233	20240508	145200	124412050	5900	5900	5900	5900	0
234	20240508	145100	124412050	5900	5900	5900	5900	20
235	20240508	145000	124294050	5900	5900	5900	5900	40
236	20240508	144900	124058050	5900	5900	5900	5900	0
237	20240508	144800	124058050	5900	5900	5900	5900	0
238	20240508	144700	124058050	5900	5900	5900	5900	0
239	20240508	144600	124058050	5900	5900	5900	5900	0
240	20240508	144500	124058050	5900	5900	5900	5900	0
241	20240508	144400	124058050	5900	5900	5900	5900	0
242	20240508	144300	124058050	5900	5900	5900	5900	0
243	20240508	144200	124058050	5900	5900	5900	5900	0
244	20240508	144100	124058050	5900	5900	5900	5900	0
245	20240508	144000	124058050	5900	5900	5900	5900	0
246	20240508	143900	124058050	5900	5900	5900	5900	1
247	20240508	143800	124052150	5890	5890	5890	5890	0
248	20240508	143700	124052150	5890	5890	5890	5890	0
249	20240508	143600	124052150	5890	5890	5890	5890	0
250	20240508	143500	124052150	5890	5890	5890	5890	0
251	20240508	143400	124052150	5890	5890	5890	5880	438
252	20240508	143300	121473810	5900	5900	5900	5900	50
253	20240508	143200	121178810	5900	5900	5900	5900	0
254	20240508	143100	121178810	5900	5900	5900	5900	200
255	20240508	143000	119998810	5900	5900	5900	5900	42
256	20240508	142900	119751010	5900	5900	5900	5900	0
257	20240508	142800	119751010	5900	5900	5900	5900	0
258	20240508	142700	119751010	5900	5900	5900	5900	1
259	20240508	142600	119745110	5900	5900	5900	5900	0
260	20240508	142500	119745110	5900	5900	5900	5900	0
261	20240508	142400	119745110	5900	5900	5900	5900	0
262	20240508	142300	119745110	5900	5900	5900	5900	0
263	20240508	142200	119745110	5900	5900	5900	5900	5
264	20240508	142100	119715610	5900	5900	5900	5900	5
265	20240508	142000	119686110	5910	5910	5910	5910	1
266	20240508	141900	119680200	5910	5910	5910	5910	8
267	20240508	141800	119632920	5910	5910	5910	5910	1
268	20240508	141700	119627010	5920	5920	5920	5920	0
269	20240508	141600	119627010	5920	5920	5920	5920	0
270	20240508	141500	119627010	5920	5920	5920	5920	30
271	20240508	141400	119449410	5920	5920	5920	5920	1
272	20240508	141300	119443490	5910	5910	5910	5910	300
273	20240508	141200	117670490	5920	5910	5920	5910	406
274	20240508	141100	115271020	5900	5900	5900	5900	400
275	20240508	141000	112911020	5900	5890	5900	5890	201
276	20240508	140900	111727120	5890	5890	5890	5890	100
277	20240508	140800	111138120	5890	5890	5890	5890	4
278	20240508	140700	111114560	5880	5880	5880	5880	0
279	20240508	140600	111114560	5880	5880	5880	5880	0
280	20240508	140500	111114560	5880	5880	5880	5880	0
281	20240508	140400	111114560	5880	5880	5880	5880	0
282	20240508	140300	111114560	5880	5880	5880	5880	0
283	20240508	140200	111114560	5880	5880	5880	5880	290
284	20240508	140100	109409360	5880	5880	5880	5880	10
285	20240508	140000	109350560	5880	5880	5880	5880	0
286	20240508	135900	109350560	5880	5880	5880	5880	0
287	20240508	135800	109350560	5880	5880	5880	5880	0
288	20240508	135700	109350560	5880	5880	5880	5880	0
289	20240508	135600	109350560	5880	5880	5880	5880	0
290	20240508	135500	109350560	5880	5880	5880	5880	0
291	20240508	135400	109350560	5880	5880	5880	5880	0
292	20240508	135300	109350560	5880	5880	5880	5880	0
293	20240508	135200	109350560	5880	5880	5880	5880	0
294	20240508	135100	109350560	5880	5880	5880	5880	0
295	20240508	135000	109350560	5880	5880	5880	5880	0
296	20240508	134900	109350560	5880	5880	5880	5880	0
297	20240508	134800	109350560	5880	5880	5880	5880	101
298	20240508	134700	108756680	5880	5880	5880	5880	0
299	20240508	134600	108756680	5880	5880	5880	5880	99
300	20240508	134500	108174560	5880	5880	5880	5880	0
301	20240508	134400	108174560	5880	5880	5880	5880	0
302	20240508	134300	108174560	5880	5880	5880	5880	0
303	20240508	134200	108174560	5880	5880	5880	5880	0
304	20240508	134100	108174560	5880	5880	5880	5880	0
305	20240508	134000	108174560	5880	5880	5880	5880	0
306	20240508	133900	108174560	5880	5880	5880	5880	0
307	20240508	133800	108174560	5880	5880	5880	5880	0
308	20240508	133700	108174560	5880	5880	5880	5880	0
309	20240508	133600	108174560	5880	5880	5880	5880	0
310	20240508	133500	108174560	5880	5880	5880	5880	0
311	20240508	133400	108174560	5880	5880	5880	5880	0
312	20240508	133300	108174560	5880	5880	5880	5880	0
313	20240508	133200	108174560	5880	5880	5880	5880	0
314	20240508	133100	108174560	5880	5880	5880	5880	0
315	20240508	133000	108174560	5880	5880	5880	5880	0
316	20240508	132900	108174560	5880	5880	5880	5880	0
317	20240508	132800	108174560	5880	5880	5880	5880	0
318	20240508	132700	108174560	5880	5880	5880	5880	0
319	20240508	132600	108174560	5880	5880	5880	5880	0
320	20240508	132500	108174560	5880	5880	5880	5880	110
321	20240508	132400	107527760	5880	5880	5880	5880	5
322	20240508	132300	107498360	5900	5900	5900	5900	0
323	20240508	132200	107498360	5900	5900	5900	5900	0
324	20240508	132100	107498360	5900	5900	5900	5900	0
325	20240508	132000	107498360	5900	5900	5900	5900	0
326	20240508	131900	107498360	5900	5900	5900	5900	0
327	20240508	131800	107498360	5900	5900	5900	5900	0
328	20240508	131700	107498360	5900	5900	5900	5900	0
329	20240508	131600	107498360	5900	5900	5900	5900	0
330	20240508	131500	107498360	5900	5900	5900	5900	0
331	20240508	131400	107498360	5900	5880	5900	5880	500
332	20240508	131300	104552300	5880	5880	5880	5880	0
333	20240508	131200	104552300	5880	5880	5880	5880	0
334	20240508	131100	104552300	5880	5880	5880	5880	5
335	20240508	131000	104522900	5880	5870	5880	5870	900
336	20240508	130900	99231590	5870	5870	5870	5870	1
337	20240508	130800	99225720	5860	5860	5860	5860	0
338	20240508	130700	99225720	5860	5860	5860	5860	0
339	20240508	130600	99225720	5860	5860	5860	5860	0
340	20240508	130500	99225720	5860	5860	5860	5860	0
341	20240508	130400	99225720	5860	5850	5860	5850	223
342	20240508	130300	97918990	5860	5860	5860	5860	100
343	20240508	130200	97332990	5860	5860	5860	5860	1
344	20240508	130100	97327130	5850	5850	5850	5850	0
345	20240508	130000	97327130	5850	5850	5850	5850	0
346	20240508	125900	97327130	5850	5850	5850	5850	0
347	20240508	125800	97327130	5850	5850	5850	5850	74
348	20240508	125700	96894230	5860	5860	5860	5860	0
349	20240508	125600	96894230	5860	5860	5860	5860	0
350	20240508	125500	96894230	5860	5860	5860	5860	0
351	20240508	125400	96894230	5860	5860	5860	5860	250
352	20240508	125300	95429230	5860	5860	5860	5860	0
353	20240508	125200	95429230	5860	5860	5860	5860	0
354	20240508	125100	95429230	5860	5860	5860	5860	0
355	20240508	125000	95429230	5860	5860	5860	5860	0
356	20240508	124900	95429230	5860	5860	5860	5860	0
357	20240508	124800	95429230	5860	5860	5860	5860	0
358	20240508	124700	95429230	5860	5860	5860	5860	0
359	20240508	124600	95429230	5860	5860	5860	5860	140
360	20240508	124500	94608830	5860	5860	5860	5860	0
361	20240508	124400	94608830	5860	5860	5860	5860	2
362	20240508	124300	94597110	5850	5850	5850	5850	357
363	20240508	124200	92508660	5850	5850	5850	5850	0
364	20240508	124100	92508660	5850	5850	5850	5850	5
365	20240508	124000	92479410	5860	5860	5860	5860	0
366	20240508	123900	92479410	5860	5860	5860	5860	0
367	20240508	123800	92479410	5860	5860	5860	5860	50
368	20240508	123700	92186410	5860	5860	5860	5860	985
369	20240508	123600	86414310	5860	5860	5860	5860	0
370	20240508	123500	86414310	5860	5860	5860	5860	0
371	20240508	123400	86414310	5860	5860	5860	5860	0
372	20240508	123300	86414310	5860	5860	5860	5860	190
373	20240508	123200	85300910	5830	5830	5830	5830	0
374	20240508	123100	85300910	5830	5830	5830	5830	0
375	20240508	123000	85300910	5830	5830	5830	5830	0
376	20240508	122900	85300910	5830	5830	5830	5830	0
377	20240508	122800	85300910	5830	5830	5830	5830	0
378	20240508	122700	85300910	5830	5830	5830	5830	0
379	20240508	122600	85300910	5830	5830	5830	5830	0
380	20240508	122500	85300910	5830	5850	5850	5830	1000
381	20240508	122400	79459850	5860	5860	5860	5860	0
382	20240508	122300	79459850	5860	5860	5860	5860	0
383	20240508	122200	79459850	5860	5850	5860	5850	5
384	20240508	122100	79430570	5850	5850	5850	5850	0
385	20240508	122000	79430570	5850	5850	5850	5850	5
386	20240508	121900	79401320	5860	5860	5860	5860	175
387	20240508	121800	78375820	5870	5870	5870	5870	0
388	20240508	121700	78375820	5870	5870	5870	5870	0
389	20240508	121600	78375820	5870	5870	5870	5870	0
390	20240508	121500	78375820	5870	5870	5870	5870	0
391	20240508	121400	78375820	5870	5870	5870	5870	0
392	20240508	121300	78375820	5870	5870	5870	5870	300
393	20240508	121200	76614820	5840	5840	5840	5840	0
394	20240508	121100	76614820	5840	5840	5840	5840	0
395	20240508	121000	76614820	5840	5840	5840	5840	0
396	20240508	120900	76614820	5840	5840	5840	5840	0
397	20240508	120800	76614820	5840	5840	5840	5840	0
398	20240508	120700	76614820	5840	5840	5840	5840	0
399	20240508	120600	76614820	5840	5840	5840	5840	0
400	20240508	120500	76614820	5840	5840	5840	5840	0
401	20240508	120400	76614820	5840	5840	5840	5840	0
402	20240508	120300	76614820	5840	5840	5840	5840	0
403	20240508	120200	76614820	5840	5840	5840	5840	0
404	20240508	120100	76614820	5840	5840	5840	5840	0
405	20240508	120000	76614820	5840	5840	5840	5840	0
406	20240508	115900	76614820	5840	5840	5840	5840	0
407	20240508	115800	76614820	5840	5840	5840	5840	0
408	20240508	115700	76614820	5840	5840	5840	5840	0
409	20240508	115600	76614820	5840	5840	5840	5840	0
410	20240508	115500	76614820	5840	5840	5840	5840	0
411	20240508	115400	76614820	5840	5840	5840	5840	0
412	20240508	115300	76614820	5840	5840	5840	5840	0
413	20240508	115200	76614820	5840	5840	5840	5840	0
414	20240508	115100	76614820	5840	5840	5840	5840	0
415	20240508	115000	76614820	5840	5840	5840	5840	5
416	20240508	114900	76585620	5870	5870	5870	5870	0
417	20240508	114800	76585620	5870	5870	5870	5870	0
418	20240508	114700	76585620	5870	5870	5870	5870	0
419	20240508	114600	76585620	5870	5870	5870	5870	0
420	20240508	114500	76585620	5870	5870	5870	5870	1
421	20240508	114400	76579750	5840	5840	5840	5840	0
422	20240508	114300	76579750	5840	5840	5840	5840	346
423	20240508	114200	74559110	5880	5880	5880	5880	0
424	20240508	114100	74559110	5880	5880	5880	5880	0
425	20240508	114000	74559110	5880	5880	5880	5880	0
426	20240508	113900	74559110	5880	5880	5880	5880	0
427	20240508	113800	74559110	5880	5880	5880	5880	0
428	20240508	113700	74559110	5880	5880	5880	5880	0
429	20240508	113600	74559110	5880	5880	5880	5880	0
430	20240508	113500	74559110	5880	5880	5880	5880	0
431	20240508	113400	74559110	5880	5880	5880	5880	1
432	20240508	113300	74553230	5860	5860	5860	5860	0
433	20240508	113200	74553230	5860	5860	5860	5860	0
434	20240508	113100	74553230	5860	5890	5890	5860	362
435	20240508	113000	72431310	5890	5890	5890	5890	0
436	20240508	112900	72431310	5890	5880	5890	5880	382
437	20240508	112800	70181690	5880	5870	5880	5870	4
438	20240508	112700	70158190	5860	5860	5860	5860	0
439	20240508	112600	70158190	5860	5860	5860	5860	541
440	20240508	112500	66987930	5830	5830	5830	5830	0
441	20240508	112400	66987930	5830	5830	5830	5830	0
442	20240508	112300	66987930	5830	5830	5830	5830	0
443	20240508	112200	66987930	5830	5830	5830	5830	0
444	20240508	112100	66987930	5830	5830	5830	5830	0
445	20240508	112000	66987930	5830	5830	5830	5830	0
446	20240508	111900	66987930	5830	5830	5830	5830	0
447	20240508	111800	66987930	5830	5830	5830	5830	0
448	20240508	111700	66987930	5830	5830	5830	5830	0
449	20240508	111600	66987930	5830	5830	5830	5830	3141
450	20240508	111500	48675900	5820	5820	5820	5820	0
451	20240508	111400	48675900	5820	5820	5820	5820	0
452	20240508	111300	48675900	5820	5820	5820	5820	0
453	20240508	111200	48675900	5820	5820	5820	5820	0
454	20240508	111100	48675900	5820	5820	5820	5820	0
455	20240508	111000	48675900	5820	5820	5820	5820	300
456	20240508	110900	46929900	5830	5830	5830	5830	0
457	20240508	110800	46929900	5830	5830	5830	5830	0
458	20240508	110700	46929900	5830	5830	5830	5830	0
459	20240508	110600	46929900	5830	5830	5830	5830	240
460	20240508	110500	45530700	5860	5860	5860	5860	8
461	20240508	110400	45483820	5830	5830	5830	5830	0
462	20240508	110300	45483820	5830	5830	5830	5830	0
463	20240508	110200	45483820	5830	5830	5830	5830	461
464	20240508	110100	42796190	5860	5860	5860	5860	0
465	20240508	110000	42796190	5860	5860	5860	5860	0
466	20240508	105900	42796190	5860	5860	5860	5860	19
467	20240508	105800	42684850	5860	5860	5860	5860	4
468	20240508	105700	42661410	5830	5830	5830	5830	0
469	20240508	105600	42661410	5830	5830	5830	5830	0
470	20240508	105500	42661410	5830	5830	5830	5830	230
471	20240508	105400	41320510	5860	5860	5860	5860	18
472	20240508	105300	41215030	5850	5850	5850	5850	0
473	20240508	105200	41215030	5850	5850	5850	5850	23
474	20240508	105100	41080480	5850	5850	5850	5850	0
475	20240508	105000	41080480	5850	5850	5850	5850	0
476	20240508	104900	41080480	5850	5850	5850	5850	0
477	20240508	104800	41080480	5850	5850	5850	5850	0
478	20240508	104700	41080480	5850	5850	5850	5850	0
479	20240508	104600	41080480	5850	5850	5850	5850	0
480	20240508	104500	41080480	5850	5850	5850	5850	0
481	20240508	104400	41080480	5850	5850	5850	5850	0
482	20240508	104300	41080480	5850	5850	5850	5850	0
483	20240508	104200	41080480	5850	5850	5850	5850	0
484	20240508	104100	41080480	5850	5850	5850	5850	25
485	20240508	104000	40934230	5840	5850	5850	5830	10
486	20240508	103900	40875780	5840	5840	5840	5840	0
487	20240508	103800	40875780	5840	5840	5840	5840	0
488	20240508	103700	40875780	5840	5840	5840	5840	0
489	20240508	103600	40875780	5840	5840	5840	5840	0
490	20240508	103500	40875780	5840	5840	5840	5840	0
491	20240508	103400	40875780	5840	5840	5840	5840	10
492	20240508	103300	40817380	5850	5850	5850	5850	0
493	20240508	103200	40817380	5850	5850	5850	5850	0
494	20240508	103100	40817380	5850	5850	5850	5850	0
495	20240508	103000	40817380	5850	5850	5850	5850	0
496	20240508	102900	40817380	5850	5850	5850	5850	0
497	20240508	102800	40817380	5850	5850	5850	5850	0
498	20240508	102700	40817380	5850	5850	5850	5850	0
499	20240508	102600	40817380	5850	5850	5850	5850	0
500	20240508	102500	40817380	5850	5850	5850	5850	0
501	20240508	102400	40817380	5850	5850	5850	5850	0
502	20240508	102300	40817380	5850	5850	5850	5850	0
503	20240508	102200	40817380	5850	5850	5850	5850	0
504	20240508	102100	40817380	5850	5850	5850	5850	0
505	20240508	102000	40817380	5850	5850	5850	5850	0
506	20240508	101900	40817380	5850	5850	5850	5850	2
507	20240508	101800	40805680	5850	5850	5850	5850	11
508	20240508	101700	40741330	5860	5860	5860	5860	0
509	20240508	101600	40741330	5860	5860	5860	5860	0
510	20240508	101500	40741330	5860	5860	5860	5860	7
511	20240508	101400	40700310	5830	5830	5830	5830	0
512	20240508	101300	40700310	5830	5830	5830	5830	0
513	20240508	101200	40700310	5830	5830	5830	5830	0
514	20240508	101100	40700310	5830	5830	5830	5830	0
515	20240508	101000	40700310	5830	5830	5830	5830	0
516	20240508	100900	40700310	5830	5830	5830	5830	200
517	20240508	100800	39534310	5860	5860	5860	5860	0
518	20240508	100700	39534310	5860	5860	5860	5860	0
519	20240508	100600	39534310	5860	5860	5860	5860	10
520	20240508	100500	39475710	5860	5860	5860	5860	10
521	20240508	100400	39417110	5860	5860	5860	5860	0
522	20240508	100300	39417110	5860	5860	5860	5860	4
523	20240508	100200	39393670	5850	5850	5850	5850	403
524	20240508	100100	37036120	5850	5850	5850	5850	0
525	20240508	100000	37036120	5850	5850	5850	5850	1
526	20240508	095900	37030270	5850	5840	5850	5840	4
527	20240508	095800	37006880	5830	5830	5830	5830	0
528	20240508	095700	37006880	5830	5830	5830	5830	0
529	20240508	095600	37006880	5830	5830	5830	5830	1420
530	20240508	095500	28728280	5830	5830	5830	5830	0
531	20240508	095400	28728280	5830	5830	5830	5830	0
532	20240508	095300	28728280	5830	5830	5830	5830	19
533	20240508	095200	28617510	5830	5830	5830	5830	1010
534	20240508	095100	22729210	5820	5820	5820	5820	0
535	20240508	095000	22729210	5820	5820	5820	5820	0
536	20240508	094900	22729210	5820	5820	5820	5820	1
537	20240508	094800	22723390	5820	5820	5820	5820	0
538	20240508	094700	22723390	5820	5820	5820	5820	0
539	20240508	094600	22723390	5820	5820	5820	5820	171
540	20240508	094500	21728170	5830	5830	5830	5830	0
541	20240508	094400	21728170	5830	5830	5830	5830	0
542	20240508	094300	21728170	5830	5830	5830	5830	0
543	20240508	094200	21728170	5830	5830	5830	5830	87
544	20240508	094100	21220960	5830	5830	5830	5830	23
545	20240508	094000	21086870	5830	5830	5830	5830	188
546	20240508	093900	19990830	5830	5830	5830	5830	300
547	20240508	093800	18241830	5830	5830	5830	5830	0
548	20240508	093700	18241830	5830	5830	5830	5830	0
549	20240508	093600	18241830	5830	5830	5830	5830	300
550	20240508	093500	16492830	5830	5820	5830	5820	78
551	20240508	093400	16038590	5830	5830	5830	5830	0
552	20240508	093300	16038590	5830	5830	5830	5830	0
553	20240508	093200	16038590	5830	5820	5830	5820	23
554	20240508	093100	15904690	5830	5830	5830	5830	900
555	20240508	093000	10657690	5820	5820	5820	5820	0
556	20240508	092900	10657690	5820	5820	5820	5820	1
557	20240508	092800	10651870	5820	5820	5820	5820	20
558	20240508	092700	10535470	5830	5830	5830	5830	473
559	20240508	092600	7777880	5830	5830	5830	5830	0
560	20240508	092500	7777880	5830	5830	5830	5830	0
561	20240508	092400	7777880	5830	5830	5830	5830	1
562	20240508	092300	7772050	5830	5830	5830	5830	3
563	20240508	092200	7754560	5830	5810	5830	5810	8
564	20240508	092100	7707940	5820	5820	5820	5820	0
565	20240508	092000	7707940	5820	5830	5830	5820	122
566	20240508	091900	6997720	5820	5820	5820	5820	3
567	20240508	091800	6980260	5830	5830	5830	5830	0
568	20240508	091700	6980260	5830	5830	5830	5830	0
569	20240508	091600	6980260	5830	5830	5830	5830	0
570	20240508	091500	6980260	5830	5830	5830	5830	0
571	20240508	091400	6980260	5830	5830	5830	5830	0
572	20240508	091300	6980260	5830	5830	5830	5830	142
573	20240508	091200	6152400	5830	5830	5830	5830	0
574	20240508	091100	6152400	5830	5830	5830	5830	0
575	20240508	091000	6152400	5830	5840	5840	5830	687
576	20240508	090900	2146180	5850	5850	5860	5850	3
577	20240508	090800	2128620	5860	5860	5860	5860	20
578	20240508	090700	2011420	5860	5860	5860	5860	1
579	20240508	090600	2005560	5820	5820	5820	5820	0
580	20240508	090500	2005560	5820	5820	5820	5820	0
581	20240508	090400	2005560	5820	5820	5820	5820	0
582	20240508	090300	2005560	5820	5820	5820	5820	1
583	20240508	090200	1999740	5820	5820	5820	5820	3
584	20240508	090100	1982280	5820	5820	5820	5820	36
585	20240508	090000	1772760	5870	5830	5870	5830	304