KissMeData/005960/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184600	105696720	5080	5080	5080	5080	123
3	20240508	184500	105696720	5080	5080	5080	5080	0
4	20240508	184400	105696720	5080	5080	5080	5080	0
5	20240508	184300	105696720	5080	5080	5080	5080	0
6	20240508	184200	105696720	5080	5080	5080	5080	0
7	20240508	184100	105696720	5080	5080	5080	5080	0
8	20240508	184000	105696720	5080	5080	5080	5080	0
9	20240508	183900	105696720	5080	5080	5080	5080	0
10	20240508	183800	105696720	5080	5080	5080	5080	0
11	20240508	183700	105696720	5080	5080	5080	5080	0
12	20240508	183600	105696720	5080	5080	5080	5080	0
13	20240508	183500	105696720	5080	5080	5080	5080	0
14	20240508	183400	105696720	5080	5080	5080	5080	0
15	20240508	183300	105696720	5080	5080	5080	5080	0
16	20240508	183200	105696720	5080	5080	5080	5080	0
17	20240508	183100	105696720	5080	5080	5080	5080	0
18	20240508	183000	105696720	5080	5080	5080	5080	0
19	20240508	182900	105696720	5080	5080	5080	5080	0
20	20240508	182800	105696720	5080	5080	5080	5080	0
21	20240508	182700	105696720	5080	5080	5080	5080	0
22	20240508	182600	105696720	5080	5080	5080	5080	0
23	20240508	182500	105696720	5080	5080	5080	5080	0
24	20240508	182400	105696720	5080	5080	5080	5080	0
25	20240508	182300	105696720	5080	5080	5080	5080	0
26	20240508	182200	105696720	5080	5080	5080	5080	0
27	20240508	182100	105696720	5080	5080	5080	5080	0
28	20240508	182000	105696720	5080	5080	5080	5080	0
29	20240508	181900	105696720	5080	5080	5080	5080	0
30	20240508	181800	105696720	5080	5080	5080	5080	0
31	20240508	181700	105696720	5080	5080	5080	5080	0
32	20240508	181600	105696720	5080	5080	5080	5080	123
33	20240508	181500	105696720	5080	5080	5080	5080	0
34	20240508	181400	105696720	5080	5080	5080	5080	0
35	20240508	181300	105696720	5080	5080	5080	5080	0
36	20240508	181200	105696720	5080	5080	5080	5080	0
37	20240508	181100	105696720	5080	5080	5080	5080	0
38	20240508	181000	105696720	5080	5080	5080	5080	0
39	20240508	180900	105696720	5080	5080	5080	5080	0
40	20240508	180800	105696720	5080	5080	5080	5080	0
41	20240508	180700	105696720	5080	5080	5080	5080	0
42	20240508	180600	105696720	5080	5080	5080	5080	0
43	20240508	180500	105696720	5080	5080	5080	5080	0
44	20240508	180400	105696720	5080	5080	5080	5080	0
45	20240508	180300	105696720	5080	5080	5080	5080	0
46	20240508	180200	105696720	5080	5080	5080	5080	0
47	20240508	180100	105696720	5080	5080	5080	5080	0
48	20240508	180000	105696720	5080	5080	5080	5080	0
49	20240508	175900	105696720	5080	5080	5080	5080	0
50	20240508	175800	105696720	5080	5080	5080	5080	0
51	20240508	175700	105696720	5080	5080	5080	5080	0
52	20240508	175600	105696720	5080	5080	5080	5080	0
53	20240508	175500	105696720	5080	5080	5080	5080	0
54	20240508	175400	105696720	5080	5080	5080	5080	0
55	20240508	175300	105696720	5080	5080	5080	5080	0
56	20240508	175200	105696720	5080	5080	5080	5080	0
57	20240508	175100	105696720	5080	5080	5080	5080	0
58	20240508	175000	105696720	5080	5080	5080	5080	0
59	20240508	174900	105696720	5080	5080	5080	5080	0
60	20240508	174800	105696720	5080	5080	5080	5080	0
61	20240508	174700	105696720	5080	5080	5080	5080	0
62	20240508	174600	105696720	5080	5080	5080	5080	123
63	20240508	174500	105696720	5080	5080	5080	5080	0
64	20240508	174400	105696720	5080	5080	5080	5080	0
65	20240508	174300	105696720	5080	5080	5080	5080	0
66	20240508	174200	105696720	5080	5080	5080	5080	0
67	20240508	174100	105696720	5080	5080	5080	5080	0
68	20240508	174000	105696720	5080	5080	5080	5080	0
69	20240508	173900	105696720	5080	5080	5080	5080	0
70	20240508	173800	105696720	5080	5080	5080	5080	0
71	20240508	173700	105696720	5080	5080	5080	5080	0
72	20240508	173600	105696720	5080	5080	5080	5080	0
73	20240508	173500	105696720	5080	5080	5080	5080	0
74	20240508	173400	105696720	5080	5080	5080	5080	0
75	20240508	173300	105696720	5080	5080	5080	5080	0
76	20240508	173200	105696720	5080	5080	5080	5080	0
77	20240508	173100	105696720	5080	5080	5080	5080	0
78	20240508	173000	105696720	5080	5080	5080	5080	0
79	20240508	172900	105696720	5080	5080	5080	5080	0
80	20240508	172800	105696720	5080	5080	5080	5080	0
81	20240508	172700	105696720	5080	5080	5080	5080	0
82	20240508	172600	105696720	5080	5080	5080	5080	0
83	20240508	172500	105696720	5080	5080	5080	5080	0
84	20240508	172400	105696720	5080	5080	5080	5080	0
85	20240508	172300	105696720	5080	5080	5080	5080	0
86	20240508	172200	105696720	5080	5080	5080	5080	0
87	20240508	172100	105696720	5080	5080	5080	5080	0
88	20240508	172000	105696720	5080	5080	5080	5080	0
89	20240508	171900	105696720	5080	5080	5080	5080	0
90	20240508	171800	105696720	5080	5080	5080	5080	0
91	20240508	171700	105696720	5080	5080	5080	5080	0
92	20240508	171600	105696720	5080	5080	5080	5080	123
93	20240508	171500	105696720	5080	5080	5080	5080	0
94	20240508	171400	105696720	5080	5080	5080	5080	0
95	20240508	171300	105696720	5080	5080	5080	5080	0
96	20240508	171200	105696720	5080	5080	5080	5080	0
97	20240508	171100	105696720	5080	5080	5080	5080	0
98	20240508	171000	105696720	5080	5080	5080	5080	0
99	20240508	170900	105696720	5080	5080	5080	5080	0
100	20240508	170800	105696720	5080	5080	5080	5080	0
101	20240508	170700	105696720	5080	5080	5080	5080	0
102	20240508	170600	105696720	5080	5080	5080	5080	0
103	20240508	170500	105696720	5080	5080	5080	5080	0
104	20240508	170400	105696720	5080	5080	5080	5080	0
105	20240508	170300	105696720	5080	5080	5080	5080	0
106	20240508	170200	105696720	5080	5080	5080	5080	0
107	20240508	170100	105696720	5080	5080	5080	5080	0
108	20240508	170000	105696720	5080	5080	5080	5080	0
109	20240508	165900	105696720	5080	5080	5080	5080	0
110	20240508	165800	105696720	5080	5080	5080	5080	0
111	20240508	165700	105696720	5080	5080	5080	5080	0
112	20240508	165600	105696720	5080	5080	5080	5080	0
113	20240508	165500	105696720	5080	5080	5080	5080	0
114	20240508	165400	105696720	5080	5080	5080	5080	0
115	20240508	165300	105696720	5080	5080	5080	5080	0
116	20240508	165200	105696720	5080	5080	5080	5080	0
117	20240508	165100	105696720	5080	5080	5080	5080	0
118	20240508	165000	105696720	5080	5080	5080	5080	0
119	20240508	164900	105696720	5080	5080	5080	5080	0
120	20240508	164800	105696720	5080	5080	5080	5080	0
121	20240508	164700	105696720	5080	5080	5080	5080	0
122	20240508	164600	105696720	5080	5080	5080	5080	123
123	20240508	164500	105696720	5080	5080	5080	5080	0
124	20240508	164400	105696720	5080	5080	5080	5080	0
125	20240508	164300	105696720	5080	5080	5080	5080	0
126	20240508	164200	105696720	5080	5080	5080	5080	0
127	20240508	164100	105696720	5080	5080	5080	5080	0
128	20240508	164000	105696720	5080	5080	5080	5080	0
129	20240508	163900	105696720	5080	5080	5080	5080	0
130	20240508	163800	105696720	5080	5080	5080	5080	0
131	20240508	163700	105696720	5080	5080	5080	5080	0
132	20240508	163600	105696720	5080	5080	5080	5080	0
133	20240508	163500	105696720	5080	5080	5080	5080	0
134	20240508	163400	105696720	5080	5080	5080	5080	0
135	20240508	163300	105696720	5080	5080	5080	5080	0
136	20240508	163200	105696720	5080	5080	5080	5080	0
137	20240508	163100	105696720	5080	5080	5080	5080	0
138	20240508	163000	105696720	5080	5080	5080	5080	0
139	20240508	162900	105696720	5080	5080	5080	5080	0
140	20240508	162800	105696720	5080	5080	5080	5080	0
141	20240508	162700	105696720	5080	5080	5080	5080	0
142	20240508	162600	105696720	5080	5080	5080	5080	0
143	20240508	162500	105696720	5080	5080	5080	5080	0
144	20240508	162400	105696720	5080	5080	5080	5080	0
145	20240508	162300	105696720	5080	5080	5080	5080	0
146	20240508	162200	105696720	5080	5080	5080	5080	0
147	20240508	162100	105696720	5080	5080	5080	5080	0
148	20240508	162000	105696720	5080	5080	5080	5080	0
149	20240508	161900	105696720	5080	5080	5080	5080	0
150	20240508	161800	105696720	5080	5080	5080	5080	0
151	20240508	161700	105696720	5080	5080	5080	5080	0
152	20240508	161600	105696720	5080	5080	5080	5080	123
153	20240508	161500	105696720	5080	5080	5080	5080	0
154	20240508	161400	105696720	5080	5080	5080	5080	0
155	20240508	161300	105696720	5080	5080	5080	5080	0
156	20240508	161200	105696720	5080	5080	5080	5080	0
157	20240508	161100	105696720	5080	5080	5080	5080	0
158	20240508	161000	105696720	5080	5080	5080	5080	0
159	20240508	160900	105696720	5080	5080	5080	5080	0
160	20240508	160800	105696720	5080	5080	5080	5080	0
161	20240508	160700	105696720	5080	5080	5080	5080	0
162	20240508	160600	105696720	5080	5080	5080	5080	0
163	20240508	160500	105696720	5080	5080	5080	5080	0
164	20240508	160400	105696720	5080	5080	5080	5080	0
165	20240508	160300	105696720	5080	5080	5080	5080	0
166	20240508	160200	105696720	5080	5080	5080	5080	0
167	20240508	160100	105696720	5080	5080	5080	5080	0
168	20240508	160000	105696720	5080	5080	5080	5080	0
169	20240508	155900	105696720	5080	5080	5080	5080	0
170	20240508	155800	105696720	5080	5080	5080	5080	0
171	20240508	155700	105696720	5080	5080	5080	5080	0
172	20240508	155600	105696720	5080	5080	5080	5080	0
173	20240508	155500	105696720	5080	5080	5080	5080	0
174	20240508	155400	105696720	5080	5080	5080	5080	0
175	20240508	155300	105696720	5080	5080	5080	5080	0
176	20240508	155200	105696720	5080	5080	5080	5080	0
177	20240508	155100	105696720	5080	5080	5080	5080	0
178	20240508	155000	105696720	5080	5080	5080	5080	0
179	20240508	154900	105696720	5080	5080	5080	5080	0
180	20240508	154800	105696720	5080	5080	5080	5080	0
181	20240508	154700	105696720	5080	5080	5080	5080	0
182	20240508	154600	105696720	5080	5080	5080	5080	123
183	20240508	154500	105696720	5080	5080	5080	5080	0
184	20240508	154400	105696720	5080	5080	5080	5080	0
185	20240508	154300	105696720	5080	5080	5080	5080	0
186	20240508	154200	105696720	5080	5080	5080	5080	0
187	20240508	154100	105696720	5080	5080	5080	5080	0
188	20240508	154000	105696720	5080	5080	5080	5080	0
189	20240508	153900	105696720	5080	5080	5080	5080	0
190	20240508	153800	105696720	5080	5080	5080	5080	0
191	20240508	153700	105696720	5080	5080	5080	5080	0
192	20240508	153600	105696720	5080	5080	5080	5080	0
193	20240508	153500	105696720	5080	5080	5080	5080	0
194	20240508	153400	105696720	5080	5080	5080	5080	0
195	20240508	153300	105696720	5080	5080	5080	5080	0
196	20240508	153200	105696720	5080	5080	5080	5080	0
197	20240508	153100	105696720	5080	5080	5080	5080	0
198	20240508	153000	105696720	5080	5080	5080	5080	123
199	20240508	152900	105071880	5060	5060	5060	5060	0
200	20240508	152800	105071880	5060	5060	5060	5060	0
201	20240508	152700	105071880	5060	5060	5060	5060	0
202	20240508	152600	105071880	5060	5060	5060	5060	0
203	20240508	152500	105071880	5060	5060	5060	5060	0
204	20240508	152400	105071880	5060	5060	5060	5060	0
205	20240508	152300	105071880	5060	5060	5060	5060	0
206	20240508	152200	105071880	5060	5060	5060	5060	0
207	20240508	152100	105071880	5060	5060	5060	5060	0
208	20240508	152000	105071880	5060	5060	5060	5060	0
209	20240508	151900	105071880	5060	5060	5060	5060	0
210	20240508	151800	105071880	5060	5060	5060	5060	18
211	20240508	151700	104980800	5060	5060	5060	5060	2
212	20240508	151600	104970680	5060	5060	5060	5060	0
213	20240508	151500	104970680	5060	5060	5060	5060	0
214	20240508	151400	104970680	5060	5060	5060	5060	0
215	20240508	151300	104970680	5060	5060	5060	5060	0
216	20240508	151200	104970680	5060	5060	5060	5060	0
217	20240508	151100	104970680	5060	5060	5060	5060	0
218	20240508	151000	104970680	5060	5060	5060	5060	0
219	20240508	150900	104970680	5060	5060	5060	5060	0
220	20240508	150800	104970680	5060	5070	5070	5060	2
221	20240508	150700	104960550	5060	5060	5060	5060	0
222	20240508	150600	104960550	5060	5060	5060	5060	0
223	20240508	150500	104960550	5060	5060	5060	5060	0
224	20240508	150400	104960550	5060	5060	5060	5060	0
225	20240508	150300	104960550	5060	5060	5060	5060	0
226	20240508	150200	104960550	5060	5060	5060	5060	0
227	20240508	150100	104960550	5060	5060	5060	5060	0
228	20240508	150000	104960550	5060	5060	5060	5060	2
229	20240508	145900	104950430	5070	5070	5070	5070	0
230	20240508	145800	104950430	5070	5070	5070	5070	0
231	20240508	145700	104950430	5070	5070	5070	5070	0
232	20240508	145600	104950430	5070	5070	5070	5070	0
233	20240508	145500	104950430	5070	5070	5070	5070	0
234	20240508	145400	104950430	5070	5070	5070	5070	1
235	20240508	145300	104945360	5070	5070	5070	5070	58
236	20240508	145200	104651300	5070	5070	5070	5070	0
237	20240508	145100	104651300	5070	5070	5070	5070	0
238	20240508	145000	104651300	5070	5070	5070	5070	0
239	20240508	144900	104651300	5070	5070	5070	5070	0
240	20240508	144800	104651300	5070	5070	5070	5070	0
241	20240508	144700	104651300	5070	5070	5070	5070	1
242	20240508	144600	104646230	5070	5070	5070	5070	199
243	20240508	144500	103637300	5080	5080	5080	5080	0
244	20240508	144400	103637300	5080	5080	5080	5080	0
245	20240508	144300	103637300	5080	5080	5080	5080	0
246	20240508	144200	103637300	5080	5080	5080	5080	0
247	20240508	144100	103637300	5080	5080	5080	5080	0
248	20240508	144000	103637300	5080	5080	5080	5080	0
249	20240508	143900	103637300	5080	5080	5080	5080	0
250	20240508	143800	103637300	5080	5080	5080	5080	0
251	20240508	143700	103637300	5080	5080	5080	5080	37
252	20240508	143600	103449340	5080	5080	5080	5080	0
253	20240508	143500	103449340	5080	5080	5080	5080	31
254	20240508	143400	103291860	5080	5080	5080	5080	0
255	20240508	143300	103291860	5080	5080	5080	5080	0
256	20240508	143200	103291860	5080	5080	5080	5080	0
257	20240508	143100	103291860	5080	5080	5080	5080	0
258	20240508	143000	103291860	5080	5080	5080	5080	0
259	20240508	142900	103291860	5080	5080	5080	5080	0
260	20240508	142800	103291860	5080	5080	5080	5080	0
261	20240508	142700	103291860	5080	5080	5080	5080	0
262	20240508	142600	103291860	5080	5080	5080	5080	0
263	20240508	142500	103291860	5080	5080	5080	5080	0
264	20240508	142400	103291860	5080	5080	5080	5080	0
265	20240508	142300	103291860	5080	5080	5080	5080	0
266	20240508	142200	103291860	5080	5080	5080	5080	0
267	20240508	142100	103291860	5080	5080	5080	5080	1188
268	20240508	142000	97256820	5080	5080	5080	5080	0
269	20240508	141900	97256820	5080	5080	5080	5080	2
270	20240508	141800	97246660	5080	5080	5080	5080	0
271	20240508	141700	97246660	5080	5080	5080	5080	0
272	20240508	141600	97246660	5080	5080	5080	5080	0
273	20240508	141500	97246660	5080	5080	5080	5080	20
274	20240508	141400	97145060	5080	5080	5080	5080	10
275	20240508	141300	97094260	5060	5060	5060	5060	0
276	20240508	141200	97094260	5060	5060	5060	5060	0
277	20240508	141100	97094260	5060	5060	5060	5060	0
278	20240508	141000	97094260	5060	5070	5070	5060	180
279	20240508	140900	96182450	5070	5070	5070	5070	0
280	20240508	140800	96182450	5070	5070	5070	5070	0
281	20240508	140700	96182450	5070	5070	5070	5070	0
282	20240508	140600	96182450	5070	5070	5070	5070	0
283	20240508	140500	96182450	5070	5070	5070	5070	0
284	20240508	140400	96182450	5070	5070	5070	5070	9
285	20240508	140300	96136820	5070	5070	5070	5070	0
286	20240508	140200	96136820	5070	5070	5070	5070	0
287	20240508	140100	96136820	5070	5060	5070	5060	58
288	20240508	140000	95843160	5060	5060	5060	5060	0
289	20240508	135900	95843160	5060	5060	5060	5060	0
290	20240508	135800	95843160	5060	5060	5060	5060	150
291	20240508	135700	95084160	5070	5070	5070	5070	0
292	20240508	135600	95084160	5070	5070	5070	5070	0
293	20240508	135500	95084160	5070	5070	5070	5070	0
294	20240508	135400	95084160	5070	5070	5070	5070	0
295	20240508	135300	95084160	5070	5070	5070	5070	2
296	20240508	135200	95074020	5050	5050	5050	5050	0
297	20240508	135100	95074020	5050	5050	5050	5050	0
298	20240508	135000	95074020	5050	5050	5050	5050	0
299	20240508	134900	95074020	5050	5050	5050	5050	0
300	20240508	134800	95074020	5050	5050	5050	5050	0
301	20240508	134700	95074020	5050	5060	5060	5050	1575
302	20240508	134600	87114380	5070	5070	5070	5070	0
303	20240508	134500	87114380	5070	5070	5070	5070	0
304	20240508	134400	87114380	5070	5070	5070	5070	0
305	20240508	134300	87114380	5070	5070	5070	5070	0
306	20240508	134200	87114380	5070	5070	5070	5070	0
307	20240508	134100	87114380	5070	5070	5070	5070	11
308	20240508	134000	87058610	5060	5060	5060	5060	314
309	20240508	133900	85469770	5060	5060	5060	5060	0
310	20240508	133800	85469770	5060	5060	5060	5060	147
311	20240508	133700	84725950	5070	5070	5070	5070	53
312	20240508	133600	84457240	5070	5070	5070	5070	0
313	20240508	133500	84457240	5070	5070	5070	5070	0
314	20240508	133400	84457240	5070	5070	5070	5070	0
315	20240508	133300	84457240	5070	5070	5070	5070	0
316	20240508	133200	84457240	5070	5070	5070	5070	3
317	20240508	133100	84442030	5070	5070	5070	5070	4
318	20240508	133000	84421750	5070	5070	5070	5070	2
319	20240508	132900	84411610	5060	5060	5060	5060	0
320	20240508	132800	84411610	5060	5060	5060	5060	0
321	20240508	132700	84411610	5060	5060	5060	5060	0
322	20240508	132600	84411610	5060	5060	5060	5060	250
323	20240508	132500	83146610	5070	5070	5070	5070	0
324	20240508	132400	83146610	5070	5080	5080	5070	262
325	20240508	132300	81818230	5070	5070	5070	5070	0
326	20240508	132200	81818230	5070	5070	5070	5070	0
327	20240508	132100	81818230	5070	5070	5070	5070	0
328	20240508	132000	81818230	5070	5070	5070	5070	0
329	20240508	131900	81818230	5070	5070	5070	5070	0
330	20240508	131800	81818230	5070	5070	5070	5070	500
331	20240508	131700	79283230	5070	5070	5070	5070	0
332	20240508	131600	79283230	5070	5070	5070	5070	0
333	20240508	131500	79283230	5070	5060	5070	5060	64
334	20240508	131400	78958790	5070	5070	5070	5070	70
335	20240508	131300	78603890	5070	5070	5070	5070	0
336	20240508	131200	78603890	5070	5070	5070	5070	0
337	20240508	131100	78603890	5070	5070	5070	5070	0
338	20240508	131000	78603890	5070	5070	5070	5070	19
339	20240508	130900	78507560	5070	5070	5070	5070	584
340	20240508	130800	75546680	5060	5060	5060	5060	0
341	20240508	130700	75546680	5060	5060	5060	5060	0
342	20240508	130600	75546680	5060	5060	5060	5060	0
343	20240508	130500	75546680	5060	5060	5060	5060	0
344	20240508	130400	75546680	5060	5060	5060	5060	0
345	20240508	130300	75546680	5060	5060	5060	5060	0
346	20240508	130200	75546680	5060	5060	5060	5060	0
347	20240508	130100	75546680	5060	5060	5060	5060	0
348	20240508	130000	75546680	5060	5060	5060	5060	0
349	20240508	125900	75546680	5060	5060	5060	5060	0
350	20240508	125800	75546680	5060	5060	5060	5060	0
351	20240508	125700	75546680	5060	5060	5060	5060	0
352	20240508	125600	75546680	5060	5060	5060	5060	0
353	20240508	125500	75546680	5060	5070	5070	5060	22
354	20240508	125400	75435250	5060	5060	5060	5060	0
355	20240508	125300	75435250	5060	5070	5070	5060	22
356	20240508	125200	75323750	5060	5060	5060	5060	0
357	20240508	125100	75323750	5060	5060	5060	5060	0
358	20240508	125000	75323750	5060	5060	5060	5060	0
359	20240508	124900	75323750	5060	5060	5060	5060	0
360	20240508	124800	75323750	5060	5060	5060	5060	0
361	20240508	124700	75323750	5060	5060	5060	5060	60
362	20240508	124600	75020150	5070	5070	5070	5070	14
363	20240508	124500	74949170	5070	5070	5070	5070	5
364	20240508	124400	74923820	5060	5060	5060	5060	0
365	20240508	124300	74923820	5060	5060	5060	5060	0
366	20240508	124200	74923820	5060	5060	5060	5060	19
367	20240508	124100	74827680	5060	5060	5060	5060	0
368	20240508	124000	74827680	5060	5060	5060	5060	0
369	20240508	123900	74827680	5060	5060	5060	5060	0
370	20240508	123800	74827680	5060	5060	5060	5060	0
371	20240508	123700	74827680	5060	5060	5060	5060	0
372	20240508	123600	74827680	5060	5060	5060	5060	0
373	20240508	123500	74827680	5060	5060	5060	5060	0
374	20240508	123400	74827680	5060	5060	5060	5060	0
375	20240508	123300	74827680	5060	5060	5060	5060	0
376	20240508	123200	74827680	5060	5060	5060	5060	0
377	20240508	123100	74827680	5060	5060	5060	5060	0
378	20240508	123000	74827680	5060	5060	5060	5060	0
379	20240508	122900	74827680	5060	5060	5060	5060	1
380	20240508	122800	74822620	5060	5060	5060	5060	0
381	20240508	122700	74822620	5060	5060	5060	5060	220
382	20240508	122600	73709420	5060	5060	5060	5060	1
383	20240508	122500	73704360	5060	5060	5060	5060	0
384	20240508	122400	73704360	5060	5060	5060	5060	0
385	20240508	122300	73704360	5060	5060	5060	5060	100
386	20240508	122200	73198360	5060	5060	5060	5060	40
387	20240508	122100	72995960	5060	5060	5060	5060	0
388	20240508	122000	72995960	5060	5060	5060	5060	0
389	20240508	121900	72995960	5060	5060	5060	5060	25
390	20240508	121800	72869460	5060	5060	5060	5060	0
391	20240508	121700	72869460	5060	5060	5060	5060	4
392	20240508	121600	72849220	5060	5060	5060	5060	0
393	20240508	121500	72849220	5060	5060	5060	5060	0
394	20240508	121400	72849220	5060	5060	5060	5060	0
395	20240508	121300	72849220	5060	5060	5060	5060	202
396	20240508	121200	71827100	5060	5060	5060	5060	3
397	20240508	121100	71811920	5060	5060	5060	5060	0
398	20240508	121000	71811920	5060	5060	5060	5060	0
399	20240508	120900	71811920	5060	5060	5060	5060	10
400	20240508	120800	71761320	5050	5060	5060	5050	590
401	20240508	120700	68781810	5060	5060	5060	5060	0
402	20240508	120600	68781810	5060	5060	5060	5060	0
403	20240508	120500	68781810	5060	5060	5060	5060	10
404	20240508	120400	68731210	5060	5060	5060	5060	0
405	20240508	120300	68731210	5060	5060	5060	5060	85
406	20240508	120200	68301110	5060	5060	5060	5060	0
407	20240508	120100	68301110	5060	5060	5060	5060	9
408	20240508	120000	68255570	5070	5070	5070	5070	0
409	20240508	115900	68255570	5070	5070	5070	5070	0
410	20240508	115800	68255570	5070	5070	5070	5070	23
411	20240508	115700	68138960	5070	5070	5070	5070	0
412	20240508	115600	68138960	5070	5070	5070	5070	0
413	20240508	115500	68138960	5070	5070	5070	5070	0
414	20240508	115400	68138960	5070	5070	5070	5070	31
415	20240508	115300	67981790	5060	5060	5060	5060	0
416	20240508	115200	67981790	5060	5060	5060	5060	150
417	20240508	115100	67222790	5050	5050	5050	5050	0
418	20240508	115000	67222790	5050	5050	5050	5050	0
419	20240508	114900	67222790	5050	5050	5050	5050	0
420	20240508	114800	67222790	5050	5050	5050	5050	19
421	20240508	114700	67126840	5050	5050	5050	5050	0
422	20240508	114600	67126840	5050	5050	5050	5050	1246
423	20240508	114500	60834540	5050	5060	5060	5050	2746
424	20240508	114400	46952620	5070	5070	5070	5070	0
425	20240508	114300	46952620	5070	5070	5070	5070	928
426	20240508	114200	42247660	5070	5070	5070	5070	0
427	20240508	114100	42247660	5070	5070	5070	5070	0
428	20240508	114000	42247660	5070	5070	5070	5070	0
429	20240508	113900	42247660	5070	5070	5070	5070	0
430	20240508	113800	42247660	5070	5070	5070	5070	89
431	20240508	113700	41796430	5070	5070	5070	5070	150
432	20240508	113600	41035930	5070	5070	5070	5070	0
433	20240508	113500	41035930	5070	5070	5070	5070	0
434	20240508	113400	41035930	5070	5070	5070	5070	0
435	20240508	113300	41035930	5070	5070	5070	5070	0
436	20240508	113200	41035930	5070	5070	5070	5070	0
437	20240508	113100	41035930	5070	5070	5070	5070	0
438	20240508	113000	41035930	5070	5070	5070	5070	0
439	20240508	112900	41035930	5070	5070	5070	5070	0
440	20240508	112800	41035930	5070	5070	5070	5070	0
441	20240508	112700	41035930	5070	5070	5070	5070	0
442	20240508	112600	41035930	5070	5070	5070	5070	0
443	20240508	112500	41035930	5070	5070	5070	5070	30
444	20240508	112400	40883830	5070	5070	5070	5070	0
445	20240508	112300	40883830	5070	5070	5070	5070	0
446	20240508	112200	40883830	5070	5070	5070	5070	0
447	20240508	112100	40883830	5070	5070	5070	5070	0
448	20240508	112000	40883830	5070	5070	5070	5070	0
449	20240508	111900	40883830	5070	5070	5070	5070	0
450	20240508	111800	40883830	5070	5070	5070	5070	0
451	20240508	111700	40883830	5070	5070	5070	5070	0
452	20240508	111600	40883830	5070	5070	5070	5070	0
453	20240508	111500	40883830	5070	5070	5070	5070	0
454	20240508	111400	40883830	5070	5070	5070	5070	0
455	20240508	111300	40883830	5070	5070	5070	5070	0
456	20240508	111200	40883830	5070	5070	5070	5070	0
457	20240508	111100	40883830	5070	5070	5070	5070	0
458	20240508	111000	40883830	5070	5070	5070	5070	0
459	20240508	110900	40883830	5070	5070	5070	5070	200
460	20240508	110800	39869830	5060	5060	5060	5060	0
461	20240508	110700	39869830	5060	5060	5060	5060	0
462	20240508	110600	39869830	5060	5060	5060	5060	0
463	20240508	110500	39869830	5060	5060	5060	5060	0
464	20240508	110400	39869830	5060	5060	5060	5060	0
465	20240508	110300	39869830	5060	5060	5060	5060	0
466	20240508	110200	39869830	5060	5060	5060	5060	0
467	20240508	110100	39869830	5060	5060	5060	5060	0
468	20240508	110000	39869830	5060	5060	5060	5060	0
469	20240508	105900	39869830	5060	5060	5060	5060	0
470	20240508	105800	39869830	5060	5060	5060	5060	0
471	20240508	105700	39869830	5060	5060	5060	5060	0
472	20240508	105600	39869830	5060	5060	5060	5060	0
473	20240508	105500	39869830	5060	5060	5060	5060	0
474	20240508	105400	39869830	5060	5060	5060	5060	0
475	20240508	105300	39869830	5060	5060	5060	5060	0
476	20240508	105200	39869830	5060	5060	5060	5060	0
477	20240508	105100	39869830	5060	5060	5060	5060	0
478	20240508	105000	39869830	5060	5060	5060	5060	0
479	20240508	104900	39869830	5060	5060	5060	5060	0
480	20240508	104800	39869830	5060	5060	5060	5060	0
481	20240508	104700	39869830	5060	5060	5060	5060	0
482	20240508	104600	39869830	5060	5060	5060	5060	0
483	20240508	104500	39869830	5060	5060	5060	5060	784
484	20240508	104400	35902790	5060	5090	5090	5060	2614
485	20240508	104300	22651980	5090	5090	5090	5090	50
486	20240508	104200	22397480	5090	5090	5090	5090	19
487	20240508	104100	22300770	5090	5090	5090	5090	0
488	20240508	104000	22300770	5090	5090	5090	5090	50
489	20240508	103900	22046270	5090	5090	5090	5090	20
490	20240508	103800	21944470	5090	5090	5090	5090	0
491	20240508	103700	21944470	5090	5090	5090	5090	20
492	20240508	103600	21842670	5090	5090	5090	5090	0
493	20240508	103500	21842670	5090	5090	5090	5090	0
494	20240508	103400	21842670	5090	5090	5090	5090	0
495	20240508	103300	21842670	5090	5090	5090	5090	0
496	20240508	103200	21842670	5090	5090	5090	5090	13
497	20240508	103100	21776500	5090	5090	5090	5090	0
498	20240508	103000	21776500	5090	5090	5090	5090	0
499	20240508	102900	21776500	5090	5090	5090	5090	10
500	20240508	102800	21725600	5080	5080	5080	5080	0
501	20240508	102700	21725600	5080	5080	5080	5080	0
502	20240508	102600	21725600	5080	5080	5080	5080	1000
503	20240508	102500	16645600	5090	5090	5090	5090	0
504	20240508	102400	16645600	5090	5100	5100	5090	25
505	20240508	102300	16518300	5090	5090	5090	5090	0
506	20240508	102200	16518300	5090	5090	5090	5090	0
507	20240508	102100	16518300	5090	5090	5090	5090	0
508	20240508	102000	16518300	5090	5090	5090	5090	0
509	20240508	101900	16518300	5090	5090	5090	5090	0
510	20240508	101800	16518300	5090	5090	5090	5090	0
511	20240508	101700	16518300	5090	5090	5090	5090	10
512	20240508	101600	16467400	5090	5090	5090	5090	691
513	20240508	101500	12950210	5090	5090	5090	5090	7
514	20240508	101400	12914580	5090	5090	5090	5090	1
515	20240508	101300	12909490	5100	5100	5100	5100	0
516	20240508	101200	12909490	5100	5100	5100	5100	0
517	20240508	101100	12909490	5100	5100	5100	5100	0
518	20240508	101000	12909490	5100	5100	5100	5100	1
519	20240508	100900	12904390	5100	5100	5100	5100	5
520	20240508	100800	12878890	5100	5100	5100	5100	0
521	20240508	100700	12878890	5100	5110	5110	5100	512
522	20240508	100600	10267570	5110	5110	5110	5110	5
523	20240508	100500	10242020	5110	5110	5110	5110	0
524	20240508	100400	10242020	5110	5110	5110	5110	12
525	20240508	100300	10180700	5110	5110	5110	5110	0
526	20240508	100200	10180700	5110	5100	5110	5100	171
527	20240508	100100	9308590	5110	5110	5110	5110	1
528	20240508	100000	9303480	5110	5110	5110	5110	0
529	20240508	095900	9303480	5110	5110	5110	5110	0
530	20240508	095800	9303480	5110	5110	5110	5110	1
531	20240508	095700	9298370	5100	5100	5100	5100	10
532	20240508	095600	9247370	5100	5100	5100	5100	0
533	20240508	095500	9247370	5100	5100	5100	5100	0
534	20240508	095400	9247370	5100	5100	5100	5100	0
535	20240508	095300	9247370	5100	5100	5100	5100	0
536	20240508	095200	9247370	5100	5100	5100	5100	0
537	20240508	095100	9247370	5100	5100	5100	5100	0
538	20240508	095000	9247370	5100	5100	5100	5100	0
539	20240508	094900	9247370	5100	5100	5100	5100	0
540	20240508	094800	9247370	5100	5100	5100	5100	0
541	20240508	094700	9247370	5100	5120	5120	5100	2
542	20240508	094600	9237150	5120	5120	5120	5120	2
543	20240508	094500	9226910	5100	5110	5110	5100	300
544	20240508	094400	7695180	5120	5120	5120	5120	0
545	20240508	094300	7695180	5120	5120	5120	5120	0
546	20240508	094200	7695180	5120	5120	5120	5120	0
547	20240508	094100	7695180	5120	5120	5120	5120	89
548	20240508	094000	7239500	5130	5130	5130	5130	1
549	20240508	093900	7234370	5130	5130	5130	5130	0
550	20240508	093800	7234370	5130	5130	5130	5130	1
551	20240508	093700	7229240	5130	5120	5130	5120	2
552	20240508	093600	7218990	5130	5130	5130	5130	0
553	20240508	093500	7218990	5130	5130	5130	5130	0
554	20240508	093400	7218990	5130	5130	5130	5130	1
555	20240508	093300	7213860	5130	5130	5130	5130	0
556	20240508	093200	7213860	5130	5130	5130	5130	5
557	20240508	093100	7188210	5130	5130	5130	5130	0
558	20240508	093000	7188210	5130	5130	5130	5130	2
559	20240508	092900	7177950	5130	5130	5130	5130	4
560	20240508	092800	7157430	5130	5130	5130	5130	0
561	20240508	092700	7157430	5130	5130	5130	5130	5
562	20240508	092600	7131780	5130	5130	5130	5130	0
563	20240508	092500	7131780	5130	5130	5130	5130	0
564	20240508	092400	7131780	5130	5130	5130	5130	1
565	20240508	092300	7126650	5130	5130	5130	5130	0
566	20240508	092200	7126650	5130	5130	5130	5130	6
567	20240508	092100	7095870	5130	5130	5130	5130	0
568	20240508	092000	7095870	5130	5130	5130	5130	0
569	20240508	091900	7095870	5130	5130	5130	5130	0
570	20240508	091800	7095870	5130	5130	5130	5130	0
571	20240508	091700	7095870	5130	5130	5130	5130	5
572	20240508	091600	7070220	5130	5130	5130	5130	0
573	20240508	091500	7070220	5130	5130	5130	5130	0
574	20240508	091400	7070220	5130	5130	5130	5130	50
575	20240508	091300	6813720	5130	5130	5130	5130	1
576	20240508	091200	6808590	5080	5080	5080	5080	0
577	20240508	091100	6808590	5080	5080	5080	5080	0
578	20240508	091000	6808590	5080	5080	5080	5080	0
579	20240508	090900	6808590	5080	5090	5090	5080	200
580	20240508	090800	5790720	5080	5100	5100	5080	436
581	20240508	090700	3567880	5100	5100	5100	5100	121
582	20240508	090600	2950780	5160	5160	5160	5160	1
583	20240508	090500	2945620	5150	5150	5150	5150	300
584	20240508	090400	1400620	5150	5150	5150	5150	0
585	20240508	090300	1400620	5150	5150	5150	5150	72
586	20240508	090200	1029820	5150	5150	5150	5120	187
587	20240508	090100	66950	5150	5150	5150	5150	2
588	20240508	090000	56650	5150	5150	5150	5150	11