KissMeData/053580/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	193200	58113950	9200	9200	9200	9200	95
3	20240509	193100	58113950	9200	9200	9200	9200	0
4	20240509	193000	58113950	9200	9200	9200	9200	0
5	20240509	192900	58113950	9200	9200	9200	9200	0
6	20240509	192800	58113950	9200	9200	9200	9200	0
7	20240509	192700	58113950	9200	9200	9200	9200	0
8	20240509	192600	58113950	9200	9200	9200	9200	0
9	20240509	192500	58113950	9200	9200	9200	9200	0
10	20240509	192400	58113950	9200	9200	9200	9200	0
11	20240509	192300	58113950	9200	9200	9200	9200	0
12	20240509	192200	58113950	9200	9200	9200	9200	0
13	20240509	192100	58113950	9200	9200	9200	9200	0
14	20240509	192000	58113950	9200	9200	9200	9200	0
15	20240509	191900	58113950	9200	9200	9200	9200	0
16	20240509	191800	58113950	9200	9200	9200	9200	0
17	20240509	191700	58113950	9200	9200	9200	9200	0
18	20240509	191600	58113950	9200	9200	9200	9200	0
19	20240509	191500	58113950	9200	9200	9200	9200	0
20	20240509	191400	58113950	9200	9200	9200	9200	0
21	20240509	191300	58113950	9200	9200	9200	9200	0
22	20240509	191200	58113950	9200	9200	9200	9200	0
23	20240509	191100	58113950	9200	9200	9200	9200	0
24	20240509	191000	58113950	9200	9200	9200	9200	0
25	20240509	190900	58113950	9200	9200	9200	9200	0
26	20240509	190800	58113950	9200	9200	9200	9200	0
27	20240509	190700	58113950	9200	9200	9200	9200	0
28	20240509	190600	58113950	9200	9200	9200	9200	0
29	20240509	190500	58113950	9200	9200	9200	9200	0
30	20240509	190400	58113950	9200	9200	9200	9200	0
31	20240509	190300	58113950	9200	9200	9200	9200	0
32	20240509	190200	58113950	9200	9200	9200	9200	95
33	20240509	190100	58113950	9200	9200	9200	9200	0
34	20240509	190000	58113950	9200	9200	9200	9200	0
35	20240509	185900	58113950	9200	9200	9200	9200	0
36	20240509	185800	58113950	9200	9200	9200	9200	0
37	20240509	185700	58113950	9200	9200	9200	9200	0
38	20240509	185600	58113950	9200	9200	9200	9200	0
39	20240509	185500	58113950	9200	9200	9200	9200	0
40	20240509	185400	58113950	9200	9200	9200	9200	0
41	20240509	185300	58113950	9200	9200	9200	9200	0
42	20240509	185200	58113950	9200	9200	9200	9200	0
43	20240509	185100	58113950	9200	9200	9200	9200	0
44	20240509	185000	58113950	9200	9200	9200	9200	0
45	20240509	184900	58113950	9200	9200	9200	9200	0
46	20240509	184800	58113950	9200	9200	9200	9200	0
47	20240509	184700	58113950	9200	9200	9200	9200	0
48	20240509	184600	58113950	9200	9200	9200	9200	0
49	20240509	184500	58113950	9200	9200	9200	9200	0
50	20240509	184400	58113950	9200	9200	9200	9200	0
51	20240509	184300	58113950	9200	9200	9200	9200	0
52	20240509	184200	58113950	9200	9200	9200	9200	0
53	20240509	184100	58113950	9200	9200	9200	9200	0
54	20240509	184000	58113950	9200	9200	9200	9200	0
55	20240509	183900	58113950	9200	9200	9200	9200	0
56	20240509	183800	58113950	9200	9200	9200	9200	0
57	20240509	183700	58113950	9200	9200	9200	9200	0
58	20240509	183600	58113950	9200	9200	9200	9200	0
59	20240509	183500	58113950	9200	9200	9200	9200	0
60	20240509	183400	58113950	9200	9200	9200	9200	0
61	20240509	183300	58113950	9200	9200	9200	9200	0
62	20240509	183200	58113950	9200	9200	9200	9200	95
63	20240509	183100	58113950	9200	9200	9200	9200	0
64	20240509	183000	58113950	9200	9200	9200	9200	0
65	20240509	182900	58113950	9200	9200	9200	9200	0
66	20240509	182800	58113950	9200	9200	9200	9200	0
67	20240509	182700	58113950	9200	9200	9200	9200	0
68	20240509	182600	58113950	9200	9200	9200	9200	0
69	20240509	182500	58113950	9200	9200	9200	9200	0
70	20240509	182400	58113950	9200	9200	9200	9200	0
71	20240509	182300	58113950	9200	9200	9200	9200	0
72	20240509	182200	58113950	9200	9200	9200	9200	0
73	20240509	182100	58113950	9200	9200	9200	9200	0
74	20240509	182000	58113950	9200	9200	9200	9200	0
75	20240509	181900	58113950	9200	9200	9200	9200	0
76	20240509	181800	58113950	9200	9200	9200	9200	0
77	20240509	181700	58113950	9200	9200	9200	9200	0
78	20240509	181600	58113950	9200	9200	9200	9200	0
79	20240509	181500	58113950	9200	9200	9200	9200	0
80	20240509	181400	58113950	9200	9200	9200	9200	0
81	20240509	181300	58113950	9200	9200	9200	9200	0
82	20240509	181200	58113950	9200	9200	9200	9200	0
83	20240509	181100	58113950	9200	9200	9200	9200	0
84	20240509	181000	58113950	9200	9200	9200	9200	0
85	20240509	180900	58113950	9200	9200	9200	9200	0
86	20240509	180800	58113950	9200	9200	9200	9200	0
87	20240509	180700	58113950	9200	9200	9200	9200	0
88	20240509	180600	58113950	9200	9200	9200	9200	0
89	20240509	180500	58113950	9200	9200	9200	9200	0
90	20240509	180400	58113950	9200	9200	9200	9200	0
91	20240509	180300	58113950	9200	9200	9200	9200	0
92	20240509	180200	58113950	9200	9200	9200	9200	95
93	20240509	180100	58113950	9200	9200	9200	9200	0
94	20240509	180000	58113950	9200	9200	9200	9200	0
95	20240509	175900	58113950	9200	9200	9200	9200	0
96	20240509	175800	58113950	9200	9200	9200	9200	0
97	20240509	175700	58113950	9200	9200	9200	9200	0
98	20240509	175600	58113950	9200	9200	9200	9200	0
99	20240509	175500	58113950	9200	9200	9200	9200	0
100	20240509	175400	58113950	9200	9200	9200	9200	0
101	20240509	175300	58113950	9200	9200	9200	9200	0
102	20240509	175200	58113950	9200	9200	9200	9200	0
103	20240509	175100	58113950	9200	9200	9200	9200	0
104	20240509	175000	58113950	9200	9200	9200	9200	0
105	20240509	174900	58113950	9200	9200	9200	9200	0
106	20240509	174800	58113950	9200	9200	9200	9200	0
107	20240509	174700	58113950	9200	9200	9200	9200	0
108	20240509	174600	58113950	9200	9200	9200	9200	0
109	20240509	174500	58113950	9200	9200	9200	9200	0
110	20240509	174400	58113950	9200	9200	9200	9200	0
111	20240509	174300	58113950	9200	9200	9200	9200	0
112	20240509	174200	58113950	9200	9200	9200	9200	0
113	20240509	174100	58113950	9200	9200	9200	9200	0
114	20240509	174000	58113950	9200	9200	9200	9200	0
115	20240509	173900	58113950	9200	9200	9200	9200	0
116	20240509	173800	58113950	9200	9200	9200	9200	0
117	20240509	173700	58113950	9200	9200	9200	9200	0
118	20240509	173600	58113950	9200	9200	9200	9200	0
119	20240509	173500	58113950	9200	9200	9200	9200	0
120	20240509	173400	58113950	9200	9200	9200	9200	0
121	20240509	173300	58113950	9200	9200	9200	9200	0
122	20240509	173200	58113950	9200	9200	9200	9200	95
123	20240509	173100	58113950	9200	9200	9200	9200	0
124	20240509	173000	58113950	9200	9200	9200	9200	0
125	20240509	172900	58113950	9200	9200	9200	9200	0
126	20240509	172800	58113950	9200	9200	9200	9200	0
127	20240509	172700	58113950	9200	9200	9200	9200	0
128	20240509	172600	58113950	9200	9200	9200	9200	0
129	20240509	172500	58113950	9200	9200	9200	9200	0
130	20240509	172400	58113950	9200	9200	9200	9200	0
131	20240509	172300	58113950	9200	9200	9200	9200	0
132	20240509	172200	58113950	9200	9200	9200	9200	0
133	20240509	172100	58113950	9200	9200	9200	9200	0
134	20240509	172000	58113950	9200	9200	9200	9200	0
135	20240509	171900	58113950	9200	9200	9200	9200	0
136	20240509	171800	58113950	9200	9200	9200	9200	0
137	20240509	171700	58113950	9200	9200	9200	9200	0
138	20240509	171600	58113950	9200	9200	9200	9200	0
139	20240509	171500	58113950	9200	9200	9200	9200	0
140	20240509	171400	58113950	9200	9200	9200	9200	0
141	20240509	171300	58113950	9200	9200	9200	9200	0
142	20240509	171200	58113950	9200	9200	9200	9200	0
143	20240509	171100	58113950	9200	9200	9200	9200	0
144	20240509	171000	58113950	9200	9200	9200	9200	0
145	20240509	170900	58113950	9200	9200	9200	9200	0
146	20240509	170800	58113950	9200	9200	9200	9200	0
147	20240509	170700	58113950	9200	9200	9200	9200	0
148	20240509	170600	58113950	9200	9200	9200	9200	0
149	20240509	170500	58113950	9200	9200	9200	9200	0
150	20240509	170400	58113950	9200	9200	9200	9200	0
151	20240509	170300	58113950	9200	9200	9200	9200	0
152	20240509	170200	58113950	9200	9200	9200	9200	95
153	20240509	170100	58113950	9200	9200	9200	9200	0
154	20240509	170000	58113950	9200	9200	9200	9200	0
155	20240509	165900	58113950	9200	9200	9200	9200	0
156	20240509	165800	58113950	9200	9200	9200	9200	0
157	20240509	165700	58113950	9200	9200	9200	9200	0
158	20240509	165600	58113950	9200	9200	9200	9200	0
159	20240509	165500	58113950	9200	9200	9200	9200	0
160	20240509	165400	58113950	9200	9200	9200	9200	0
161	20240509	165300	58113950	9200	9200	9200	9200	0
162	20240509	165200	58113950	9200	9200	9200	9200	0
163	20240509	165100	58113950	9200	9200	9200	9200	0
164	20240509	165000	58113950	9200	9200	9200	9200	0
165	20240509	164900	58113950	9200	9200	9200	9200	0
166	20240509	164800	58113950	9200	9200	9200	9200	0
167	20240509	164700	58113950	9200	9200	9200	9200	0
168	20240509	164600	58113950	9200	9200	9200	9200	0
169	20240509	164500	58113950	9200	9200	9200	9200	0
170	20240509	164400	58113950	9200	9200	9200	9200	0
171	20240509	164300	58113950	9200	9200	9200	9200	0
172	20240509	164200	58113950	9200	9200	9200	9200	0
173	20240509	164100	58113950	9200	9200	9200	9200	0
174	20240509	164000	58113950	9200	9200	9200	9200	0
175	20240509	163900	58113950	9200	9200	9200	9200	0
176	20240509	163800	58113950	9200	9200	9200	9200	0
177	20240509	163700	58113950	9200	9200	9200	9200	0
178	20240509	163600	58113950	9200	9200	9200	9200	0
179	20240509	163500	58113950	9200	9200	9200	9200	0
180	20240509	163400	58113950	9200	9200	9200	9200	0
181	20240509	163300	58113950	9200	9200	9200	9200	0
182	20240509	163200	58113950	9200	9200	9200	9200	95
183	20240509	163100	58113950	9200	9200	9200	9200	0
184	20240509	163000	58113950	9200	9200	9200	9200	0
185	20240509	162900	58113950	9200	9200	9200	9200	0
186	20240509	162800	58113950	9200	9200	9200	9200	0
187	20240509	162700	58113950	9200	9200	9200	9200	0
188	20240509	162600	58113950	9200	9200	9200	9200	0
189	20240509	162500	58113950	9200	9200	9200	9200	0
190	20240509	162400	58113950	9200	9200	9200	9200	0
191	20240509	162300	58113950	9200	9200	9200	9200	0
192	20240509	162200	58113950	9200	9200	9200	9200	0
193	20240509	162100	58113950	9200	9200	9200	9200	0
194	20240509	162000	58113950	9200	9200	9200	9200	0
195	20240509	161900	58113950	9200	9200	9200	9200	0
196	20240509	161800	58113950	9200	9200	9200	9200	0
197	20240509	161700	58113950	9200	9200	9200	9200	0
198	20240509	161600	58113950	9200	9200	9200	9200	0
199	20240509	161500	58113950	9200	9200	9200	9200	0
200	20240509	161400	58113950	9200	9200	9200	9200	0
201	20240509	161300	58113950	9200	9200	9200	9200	0
202	20240509	161200	58113950	9200	9200	9200	9200	0
203	20240509	161100	58113950	9200	9200	9200	9200	0
204	20240509	161000	58113950	9200	9200	9200	9200	0
205	20240509	160900	58113950	9200	9200	9200	9200	0
206	20240509	160800	58113950	9200	9200	9200	9200	0
207	20240509	160700	58113950	9200	9200	9200	9200	0
208	20240509	160600	58113950	9200	9200	9200	9200	0
209	20240509	160500	58113950	9200	9200	9200	9200	0
210	20240509	160400	58113950	9200	9200	9200	9200	0
211	20240509	160300	58113950	9200	9200	9200	9200	0
212	20240509	160200	58113950	9200	9200	9200	9200	95
213	20240509	160100	58113950	9200	9200	9200	9200	0
214	20240509	160000	58113950	9200	9200	9200	9200	0
215	20240509	155900	58113950	9200	9200	9200	9200	0
216	20240509	155800	58113950	9200	9200	9200	9200	0
217	20240509	155700	58113950	9200	9200	9200	9200	0
218	20240509	155600	58113950	9200	9200	9200	9200	0
219	20240509	155500	58113950	9200	9200	9200	9200	0
220	20240509	155400	58113950	9200	9200	9200	9200	0
221	20240509	155300	58113950	9200	9200	9200	9200	0
222	20240509	155200	58113950	9200	9200	9200	9200	0
223	20240509	155100	58113950	9200	9200	9200	9200	0
224	20240509	155000	58113950	9200	9200	9200	9200	0
225	20240509	154900	58113950	9200	9200	9200	9200	0
226	20240509	154800	58113950	9200	9200	9200	9200	0
227	20240509	154700	58113950	9200	9200	9200	9200	0
228	20240509	154600	58113950	9200	9200	9200	9200	0
229	20240509	154500	58113950	9200	9200	9200	9200	0
230	20240509	154400	58113950	9200	9200	9200	9200	0
231	20240509	154300	58113950	9200	9200	9200	9200	0
232	20240509	154200	58113950	9200	9200	9200	9200	0
233	20240509	154100	58113950	9200	9200	9200	9200	0
234	20240509	154000	58113950	9200	9200	9200	9200	0
235	20240509	153900	58113950	9200	9200	9200	9200	0
236	20240509	153800	58113950	9200	9200	9200	9200	0
237	20240509	153700	58113950	9200	9200	9200	9200	0
238	20240509	153600	58113950	9200	9200	9200	9200	0
239	20240509	153500	58113950	9200	9200	9200	9200	0
240	20240509	153400	58113950	9200	9200	9200	9200	0
241	20240509	153300	58113950	9200	9200	9200	9200	0
242	20240509	153200	58113950	9200	9200	9200	9200	95
243	20240509	153100	58113950	9200	9200	9200	9200	0
244	20240509	153000	58113950	9200	9200	9200	9200	95
245	20240509	152900	57239950	9200	9200	9200	9200	0
246	20240509	152800	57239950	9200	9200	9200	9200	0
247	20240509	152700	57239950	9200	9200	9200	9200	0
248	20240509	152600	57239950	9200	9200	9200	9200	0
249	20240509	152500	57239950	9200	9200	9200	9200	0
250	20240509	152400	57239950	9200	9200	9200	9200	0
251	20240509	152300	57239950	9200	9200	9200	9200	0
252	20240509	152200	57239950	9200	9200	9200	9200	0
253	20240509	152100	57239950	9200	9200	9200	9200	0
254	20240509	152000	57239950	9200	9200	9200	9200	0
255	20240509	151900	57239950	9200	9200	9200	9200	0
256	20240509	151800	57239950	9200	9200	9200	9200	0
257	20240509	151700	57239950	9200	9200	9200	9200	0
258	20240509	151600	57239950	9200	9200	9200	9200	100
259	20240509	151500	56319950	9180	9180	9180	9180	0
260	20240509	151400	56319950	9180	9180	9180	9180	0
261	20240509	151300	56319950	9180	9180	9180	9180	0
262	20240509	151200	56319950	9180	9180	9180	9180	0
263	20240509	151100	56319950	9180	9180	9180	9180	20
264	20240509	151000	56136350	9170	9170	9170	9170	4
265	20240509	150900	56099670	9170	9170	9170	9170	0
266	20240509	150800	56099670	9170	9170	9170	9170	1
267	20240509	150700	56090500	9170	9170	9170	9170	1
268	20240509	150600	56081330	9160	9160	9160	9160	0
269	20240509	150500	56081330	9160	9160	9160	9160	5
270	20240509	150400	56035530	9160	9170	9170	9160	10
271	20240509	150300	55943920	9160	9160	9160	9160	0
272	20240509	150200	55943920	9160	9160	9160	9160	0
273	20240509	150100	55943920	9160	9160	9160	9160	0
274	20240509	150000	55943920	9160	9160	9160	9160	0
275	20240509	145900	55943920	9160	9160	9160	9160	0
276	20240509	145800	55943920	9160	9160	9160	9160	0
277	20240509	145700	55943920	9160	9160	9160	9160	0
278	20240509	145600	55943920	9160	9160	9160	9160	0
279	20240509	145500	55943920	9160	9160	9160	9160	0
280	20240509	145400	55943920	9160	9160	9160	9160	0
281	20240509	145300	55943920	9160	9160	9160	9160	0
282	20240509	145200	55943920	9160	9160	9160	9160	0
283	20240509	145100	55943920	9160	9160	9160	9160	0
284	20240509	145000	55943920	9160	9160	9160	9160	0
285	20240509	144900	55943920	9160	9160	9160	9160	0
286	20240509	144800	55943920	9160	9160	9160	9160	0
287	20240509	144700	55943920	9160	9160	9160	9160	0
288	20240509	144600	55943920	9160	9160	9160	9160	0
289	20240509	144500	55943920	9160	9160	9160	9160	0
290	20240509	144400	55943920	9160	9160	9160	9160	0
291	20240509	144300	55943920	9160	9160	9160	9160	0
292	20240509	144200	55943920	9160	9160	9160	9160	0
293	20240509	144100	55943920	9160	9160	9160	9160	0
294	20240509	144000	55943920	9160	9160	9160	9160	0
295	20240509	143900	55943920	9160	9160	9160	9160	0
296	20240509	143800	55943920	9160	9160	9160	9160	0
297	20240509	143700	55943920	9160	9160	9160	9160	55
298	20240509	143600	55440120	9140	9140	9140	9140	202
299	20240509	143500	53593840	9150	9150	9150	9150	0
300	20240509	143400	53593840	9150	9170	9170	9150	975
301	20240509	143300	44669160	9160	9160	9160	9160	0
302	20240509	143200	44669160	9160	9190	9190	9160	623
303	20240509	143100	38951580	9190	9190	9190	9190	0
304	20240509	143000	38951580	9190	9190	9190	9190	0
305	20240509	142900	38951580	9190	9190	9190	9190	0
306	20240509	142800	38951580	9190	9190	9190	9190	0
307	20240509	142700	38951580	9190	9190	9190	9190	0
308	20240509	142600	38951580	9190	9190	9190	9190	0
309	20240509	142500	38951580	9190	9190	9190	9190	17
310	20240509	142400	38795350	9190	9190	9190	9190	0
311	20240509	142300	38795350	9190	9210	9210	9190	48
312	20240509	142200	38353860	9190	9190	9190	9190	0
313	20240509	142100	38353860	9190	9190	9190	9190	0
314	20240509	142000	38353860	9190	9190	9190	9190	0
315	20240509	141900	38353860	9190	9190	9190	9190	0
316	20240509	141800	38353860	9190	9220	9220	9190	31
317	20240509	141700	38068870	9220	9220	9220	9220	2
318	20240509	141600	38050430	9220	9220	9220	9220	0
319	20240509	141500	38050430	9220	9220	9220	9220	0
320	20240509	141400	38050430	9220	9220	9220	9220	0
321	20240509	141300	38050430	9220	9220	9220	9220	0
322	20240509	141200	38050430	9220	9220	9220	9220	0
323	20240509	141100	38050430	9220	9220	9220	9220	0
324	20240509	141000	38050430	9220	9200	9220	9200	2
325	20240509	140900	38032010	9190	9190	9190	9190	0
326	20240509	140800	38032010	9190	9190	9190	9190	0
327	20240509	140700	38032010	9190	9190	9190	9190	0
328	20240509	140600	38032010	9190	9200	9200	9190	156
329	20240509	140500	36596830	9200	9200	9200	9200	35
330	20240509	140400	36274830	9200	9220	9220	9200	162
331	20240509	140300	34782680	9240	9240	9240	9240	0
332	20240509	140200	34782680	9240	9240	9240	9240	0
333	20240509	140100	34782680	9240	9240	9240	9240	0
334	20240509	140000	34782680	9240	9240	9240	9240	0
335	20240509	135900	34782680	9240	9240	9240	9240	0
336	20240509	135800	34782680	9240	9240	9240	9240	0
337	20240509	135700	34782680	9240	9240	9240	9240	0
338	20240509	135600	34782680	9240	9240	9240	9240	0
339	20240509	135500	34782680	9240	9240	9240	9240	0
340	20240509	135400	34782680	9240	9240	9240	9240	0
341	20240509	135300	34782680	9240	9240	9240	9240	1
342	20240509	135200	34773440	9220	9220	9220	9220	50
343	20240509	135100	34312440	9220	9220	9220	9220	0
344	20240509	135000	34312440	9220	9220	9220	9220	0
345	20240509	134900	34312440	9220	9220	9220	9220	0
346	20240509	134800	34312440	9220	9220	9220	9220	0
347	20240509	134700	34312440	9220	9220	9220	9220	0
348	20240509	134600	34312440	9220	9220	9220	9220	0
349	20240509	134500	34312440	9220	9220	9220	9220	0
350	20240509	134400	34312440	9220	9220	9220	9220	0
351	20240509	134300	34312440	9220	9220	9220	9220	0
352	20240509	134200	34312440	9220	9220	9220	9220	0
353	20240509	134100	34312440	9220	9220	9220	9220	0
354	20240509	134000	34312440	9220	9220	9220	9220	0
355	20240509	133900	34312440	9220	9220	9220	9220	0
356	20240509	133800	34312440	9220	9220	9220	9220	0
357	20240509	133700	34312440	9220	9220	9220	9220	0
358	20240509	133600	34312440	9220	9220	9220	9220	0
359	20240509	133500	34312440	9220	9220	9220	9220	0
360	20240509	133400	34312440	9220	9220	9220	9220	0
361	20240509	133300	34312440	9220	9220	9220	9220	0
362	20240509	133200	34312440	9220	9220	9220	9220	0
363	20240509	133100	34312440	9220	9220	9220	9220	0
364	20240509	133000	34312440	9220	9220	9220	9220	0
365	20240509	132900	34312440	9220	9220	9220	9220	0
366	20240509	132800	34312440	9220	9220	9220	9220	0
367	20240509	132700	34312440	9220	9220	9220	9220	0
368	20240509	132600	34312440	9220	9220	9220	9220	0
369	20240509	132500	34312440	9220	9220	9220	9220	0
370	20240509	132400	34312440	9220	9240	9240	9220	117
371	20240509	132300	33232420	9250	9250	9250	9250	0
372	20240509	132200	33232420	9250	9250	9250	9250	0
373	20240509	132100	33232420	9250	9260	9260	9250	512
374	20240509	132000	28494210	9270	9270	9270	9270	0
375	20240509	131900	28494210	9270	9270	9270	9270	42
376	20240509	131800	28104870	9270	9270	9270	9270	12
377	20240509	131700	27993630	9270	9270	9270	9270	0
378	20240509	131600	27993630	9270	9270	9270	9270	13
379	20240509	131500	27873120	9270	9270	9270	9270	3
380	20240509	131400	27845310	9280	9280	9280	9280	0
381	20240509	131300	27845310	9280	9280	9280	9280	0
382	20240509	131200	27845310	9280	9280	9280	9280	0
383	20240509	131100	27845310	9280	9280	9280	9280	0
384	20240509	131000	27845310	9280	9280	9280	9280	0
385	20240509	130900	27845310	9280	9280	9280	9280	0
386	20240509	130800	27845310	9280	9280	9280	9280	0
387	20240509	130700	27845310	9280	9280	9280	9280	1
388	20240509	130600	27836030	9280	9280	9280	9280	4
389	20240509	130500	27798910	9280	9280	9280	9280	35
390	20240509	130400	27474110	9280	9280	9280	9280	2
391	20240509	130300	27455550	9280	9280	9280	9280	0
392	20240509	130200	27455550	9280	9280	9280	9280	0
393	20240509	130100	27455550	9280	9280	9280	9280	0
394	20240509	130000	27455550	9280	9280	9280	9280	0
395	20240509	125900	27455550	9280	9280	9280	9280	0
396	20240509	125800	27455550	9280	9280	9280	9280	0
397	20240509	125700	27455550	9280	9280	9280	9280	14
398	20240509	125600	27325630	9280	9280	9280	9280	0
399	20240509	125500	27325630	9280	9280	9280	9280	0
400	20240509	125400	27325630	9280	9280	9280	9280	0
401	20240509	125300	27325630	9280	9280	9280	9280	0
402	20240509	125200	27325630	9280	9280	9280	9280	0
403	20240509	125100	27325630	9280	9280	9280	9280	0
404	20240509	125000	27325630	9280	9280	9280	9280	0
405	20240509	124900	27325630	9280	9280	9280	9280	0
406	20240509	124800	27325630	9280	9280	9280	9280	0
407	20240509	124700	27325630	9280	9280	9280	9280	0
408	20240509	124600	27325630	9280	9280	9280	9280	0
409	20240509	124500	27325630	9280	9280	9280	9280	0
410	20240509	124400	27325630	9280	9280	9280	9280	0
411	20240509	124300	27325630	9280	9280	9280	9280	0
412	20240509	124200	27325630	9280	9280	9280	9280	0
413	20240509	124100	27325630	9280	9280	9280	9280	100
414	20240509	124000	26397630	9280	9270	9280	9270	107
415	20240509	123900	25404760	9260	9260	9260	9260	0
416	20240509	123800	25404760	9260	9260	9260	9260	0
417	20240509	123700	25404760	9260	9260	9260	9260	0
418	20240509	123600	25404760	9260	9260	9260	9260	0
419	20240509	123500	25404760	9260	9260	9260	9260	0
420	20240509	123400	25404760	9260	9260	9260	9260	200
421	20240509	123300	23552760	9270	9270	9270	9270	0
422	20240509	123200	23552760	9270	9270	9270	9270	0
423	20240509	123100	23552760	9270	9270	9270	9270	3
424	20240509	123000	23524950	9270	9270	9270	9270	2
425	20240509	122900	23506410	9270	9270	9270	9270	0
426	20240509	122800	23506410	9270	9270	9270	9270	0
427	20240509	122700	23506410	9270	9270	9270	9270	25
428	20240509	122600	23274660	9270	9270	9270	9270	0
429	20240509	122500	23274660	9270	9270	9270	9270	10
430	20240509	122400	23181960	9270	9270	9270	9270	0
431	20240509	122300	23181960	9270	9270	9270	9270	0
432	20240509	122200	23181960	9270	9270	9270	9270	0
433	20240509	122100	23181960	9270	9270	9270	9270	0
434	20240509	122000	23181960	9270	9270	9270	9270	0
435	20240509	121900	23181960	9270	9270	9270	9270	103
436	20240509	121800	22227150	9270	9270	9270	9270	0
437	20240509	121700	22227150	9270	9270	9270	9270	87
438	20240509	121600	21420660	9270	9270	9270	9270	17
439	20240509	121500	21263070	9270	9270	9270	9270	0
440	20240509	121400	21263070	9270	9270	9270	9270	0
441	20240509	121300	21263070	9270	9270	9270	9270	0
442	20240509	121200	21263070	9270	9270	9270	9270	0
443	20240509	121100	21263070	9270	9270	9270	9270	0
444	20240509	121000	21263070	9270	9270	9270	9270	3
445	20240509	120900	21235260	9250	9250	9250	9250	0
446	20240509	120800	21235260	9250	9250	9250	9250	0
447	20240509	120700	21235260	9250	9250	9250	9250	0
448	20240509	120600	21235260	9250	9250	9250	9250	0
449	20240509	120500	21235260	9250	9250	9250	9250	0
450	20240509	120400	21235260	9250	9250	9250	9250	0
451	20240509	120300	21235260	9250	9250	9250	9250	0
452	20240509	120200	21235260	9250	9250	9250	9250	0
453	20240509	120100	21235260	9250	9250	9250	9250	0
454	20240509	120000	21235260	9250	9250	9250	9250	0
455	20240509	115900	21235260	9250	9250	9250	9250	0
456	20240509	115800	21235260	9250	9250	9250	9250	0
457	20240509	115700	21235260	9250	9250	9250	9250	0
458	20240509	115600	21235260	9250	9250	9250	9250	0
459	20240509	115500	21235260	9250	9250	9250	9250	0
460	20240509	115400	21235260	9250	9250	9250	9250	0
461	20240509	115300	21235260	9250	9250	9250	9250	0
462	20240509	115200	21235260	9250	9250	9250	9250	0
463	20240509	115100	21235260	9250	9250	9250	9250	0
464	20240509	115000	21235260	9250	9250	9250	9250	0
465	20240509	114900	21235260	9250	9250	9250	9250	0
466	20240509	114800	21235260	9250	9250	9250	9250	0
467	20240509	114700	21235260	9250	9250	9250	9250	0
468	20240509	114600	21235260	9250	9250	9250	9250	0
469	20240509	114500	21235260	9250	9250	9250	9250	0
470	20240509	114400	21235260	9250	9250	9250	9250	0
471	20240509	114300	21235260	9250	9310	9310	9250	10
472	20240509	114200	21142220	9310	9270	9310	9270	19
473	20240509	114100	20965410	9310	9270	9310	9270	5
474	20240509	114000	20918900	9310	9310	9310	9310	0
475	20240509	113900	20918900	9310	9270	9310	9270	21
476	20240509	113800	20723440	9240	9240	9240	9240	20
477	20240509	113700	20538640	9240	9240	9240	9240	20
478	20240509	113600	20353840	9300	9270	9300	9270	2
479	20240509	113500	20335270	9220	9220	9220	9220	0
480	20240509	113400	20335270	9220	9220	9220	9220	0
481	20240509	113300	20335270	9220	9220	9220	9220	0
482	20240509	113200	20335270	9220	9220	9220	9220	0
483	20240509	113100	20335270	9220	9220	9220	9220	0
484	20240509	113000	20335270	9220	9220	9220	9220	0
485	20240509	112900	20335270	9220	9210	9230	9210	5
486	20240509	112800	20289170	9310	9310	9310	9310	0
487	20240509	112700	20289170	9310	9200	9310	9200	300
488	20240509	112600	17517080	9170	9170	9170	9170	0
489	20240509	112500	17517080	9170	9170	9170	9170	0
490	20240509	112400	17517080	9170	9170	9170	9170	0
491	20240509	112300	17517080	9170	9170	9170	9170	0
492	20240509	112200	17517080	9170	9170	9170	9170	0
493	20240509	112100	17517080	9170	9200	9200	9170	232
494	20240509	112000	15385120	9210	9210	9210	9210	0
495	20240509	111900	15385120	9210	9210	9210	9210	30
496	20240509	111800	15108820	9210	9210	9210	9210	0
497	20240509	111700	15108820	9210	9210	9210	9210	2
498	20240509	111600	15090400	9210	9210	9210	9210	0
499	20240509	111500	15090400	9210	9210	9210	9210	0
500	20240509	111400	15090400	9210	9210	9210	9210	0
501	20240509	111300	15090400	9210	9210	9210	9210	0
502	20240509	111200	15090400	9210	9210	9210	9210	0
503	20240509	111100	15090400	9210	9210	9210	9210	0
504	20240509	111000	15090400	9210	9210	9210	9210	0
505	20240509	110900	15090400	9210	9210	9210	9210	0
506	20240509	110800	15090400	9210	9210	9210	9210	0
507	20240509	110700	15090400	9210	9210	9210	9210	0
508	20240509	110600	15090400	9210	9210	9210	9210	0
509	20240509	110500	15090400	9210	9210	9210	9210	0
510	20240509	110400	15090400	9210	9210	9210	9210	8
511	20240509	110300	15016720	9210	9210	9210	9210	0
512	20240509	110200	15016720	9210	9210	9210	9210	0
513	20240509	110100	15016720	9210	9210	9210	9210	0
514	20240509	110000	15016720	9210	9210	9210	9210	0
515	20240509	105900	15016720	9210	9210	9210	9210	0
516	20240509	105800	15016720	9210	9210	9210	9210	0
517	20240509	105700	15016720	9210	9210	9210	9210	0
518	20240509	105600	15016720	9210	9210	9210	9210	0
519	20240509	105500	15016720	9210	9210	9210	9210	0
520	20240509	105400	15016720	9210	9210	9210	9210	0
521	20240509	105300	15016720	9210	9210	9210	9210	0
522	20240509	105200	15016720	9210	9210	9210	9210	0
523	20240509	105100	15016720	9210	9200	9210	9200	42
524	20240509	105000	14629960	9180	9180	9180	9180	0
525	20240509	104900	14629960	9180	9180	9180	9180	0
526	20240509	104800	14629960	9180	9180	9180	9180	0
527	20240509	104700	14629960	9180	9170	9180	9170	320
528	20240509	104600	11695550	9170	9170	9170	9170	0
529	20240509	104500	11695550	9170	9170	9170	9170	0
530	20240509	104400	11695550	9170	9180	9180	9170	75
531	20240509	104300	11007760	9180	9180	9180	9180	0
532	20240509	104200	11007760	9180	9180	9180	9180	0
533	20240509	104100	11007760	9180	9180	9180	9180	0
534	20240509	104000	11007760	9180	9180	9180	9180	0
535	20240509	103900	11007760	9180	9180	9180	9180	0
536	20240509	103800	11007760	9180	9180	9180	9180	0
537	20240509	103700	11007760	9180	9180	9180	9180	0
538	20240509	103600	11007760	9180	9180	9180	9180	0
539	20240509	103500	11007760	9180	9180	9180	9180	1
540	20240509	103400	10998580	9200	9200	9200	9200	0
541	20240509	103300	10998580	9200	9200	9200	9200	0
542	20240509	103200	10998580	9200	9200	9200	9200	0
543	20240509	103100	10998580	9200	9200	9200	9200	0
544	20240509	103000	10998580	9200	9200	9200	9200	0
545	20240509	102900	10998580	9200	9200	9200	9200	10
546	20240509	102800	10906580	9200	9200	9200	9200	1
547	20240509	102700	10897380	9200	9200	9200	9200	0
548	20240509	102600	10897380	9200	9200	9200	9200	0
549	20240509	102500	10897380	9200	9200	9200	9200	0
550	20240509	102400	10897380	9200	9200	9200	9200	0
551	20240509	102300	10897380	9200	9200	9200	9200	0
552	20240509	102200	10897380	9200	9200	9200	9200	0
553	20240509	102100	10897380	9200	9200	9200	9200	0
554	20240509	102000	10897380	9200	9200	9200	9200	0
555	20240509	101900	10897380	9200	9200	9200	9200	0
556	20240509	101800	10897380	9200	9200	9200	9200	1
557	20240509	101700	10888180	9170	9170	9170	9170	0
558	20240509	101600	10888180	9170	9180	9180	9170	62
559	20240509	101500	10319160	9200	9200	9200	9200	0
560	20240509	101400	10319160	9200	9200	9200	9200	850
561	20240509	101300	2499160	9190	9190	9190	9190	0
562	20240509	101200	2499160	9190	9190	9190	9190	0
563	20240509	101100	2499160	9190	9190	9190	9190	2
564	20240509	101000	2480780	9200	9200	9200	9200	32
565	20240509	100900	2186380	9200	9200	9200	9200	0
566	20240509	100800	2186380	9200	9200	9200	9200	0
567	20240509	100700	2186380	9200	9200	9200	9200	0
568	20240509	100600	2186380	9200	9200	9200	9200	0
569	20240509	100500	2186380	9200	9200	9200	9200	20
570	20240509	100400	2002380	9200	9200	9200	9200	1
571	20240509	100300	1993180	9200	9200	9200	9200	0
572	20240509	100200	1993180	9200	9200	9200	9200	1
573	20240509	100100	1983980	9180	9180	9180	9180	0
574	20240509	100000	1983980	9180	9180	9180	9180	0
575	20240509	095900	1983980	9180	9180	9180	9180	0
576	20240509	095800	1983980	9180	9180	9180	9180	20
577	20240509	095700	1800380	9200	9200	9200	9200	5
578	20240509	095600	1754380	9200	9200	9200	9200	1
579	20240509	095500	1745180	9180	9180	9180	9180	0
580	20240509	095400	1745180	9180	9180	9180	9180	0
581	20240509	095300	1745180	9180	9180	9180	9180	0
582	20240509	095200	1745180	9180	9180	9180	9180	0
583	20240509	095100	1745180	9180	9180	9180	9180	0
584	20240509	095000	1745180	9180	9180	9180	9180	2
585	20240509	094900	1726820	9180	9180	9180	9180	0
586	20240509	094800	1726820	9180	9180	9180	9180	0
587	20240509	094700	1726820	9180	9180	9180	9180	3
588	20240509	094600	1699280	9200	9200	9200	9200	0
589	20240509	094500	1699280	9200	9200	9200	9200	48
590	20240509	094400	1257680	9170	9170	9170	9170	0
591	20240509	094300	1257680	9170	9170	9170	9170	1
592	20240509	094200	1248510	9170	9170	9170	9170	0
593	20240509	094100	1248510	9170	9170	9170	9170	0
594	20240509	094000	1248510	9170	9170	9170	9170	0
595	20240509	093900	1248510	9170	9170	9170	9170	0
596	20240509	093800	1248510	9170	9180	9180	9170	4
597	20240509	093700	1211820	9170	9170	9170	9170	0
598	20240509	093600	1211820	9170	9170	9170	9170	0
599	20240509	093500	1211820	9170	9170	9170	9170	0
600	20240509	093400	1211820	9170	9170	9170	9170	0
601	20240509	093300	1211820	9170	9170	9170	9170	0
602	20240509	093200	1211820	9170	9180	9180	9170	5
603	20240509	093100	1165950	9200	9200	9200	9200	10
604	20240509	093000	1073950	9200	9200	9200	9200	0
605	20240509	092900	1073950	9200	9200	9200	9200	0
606	20240509	092800	1073950	9200	9200	9200	9200	0
607	20240509	092700	1073950	9200	9200	9200	9200	0
608	20240509	092600	1073950	9200	9200	9200	9200	0
609	20240509	092500	1073950	9200	9200	9200	9200	0
610	20240509	092400	1073950	9200	9200	9200	9200	5
611	20240509	092300	1027950	9200	9200	9200	9200	0
612	20240509	092200	1027950	9200	9200	9200	9200	15
613	20240509	092100	889950	9200	9200	9200	9200	0
614	20240509	092000	889950	9200	9200	9200	9200	0
615	20240509	091900	889950	9200	9200	9200	9200	5
616	20240509	091800	843950	9160	9160	9160	9160	0
617	20240509	091700	843950	9160	9160	9160	9160	0
618	20240509	091600	843950	9160	9160	9160	9160	0
619	20240509	091500	843950	9160	9160	9160	9160	0
620	20240509	091400	843950	9160	9160	9160	9160	0
621	20240509	091300	843950	9160	9160	9160	9160	0
622	20240509	091200	843950	9160	9160	9160	9160	0
623	20240509	091100	843950	9160	9180	9180	9160	72
624	20240509	091000	184160	9200	9200	9200	9200	1
625	20240509	090900	174960	9200	9200	9200	9200	0
626	20240509	090800	174960	9200	9200	9200	9200	0
627	20240509	090700	174960	9200	9200	9200	9200	0
628	20240509	090600	174960	9200	9200	9200	9200	2
629	20240509	090500	156560	9200	9200	9200	9200	0
630	20240509	090400	156560	9200	9210	9210	9200	2
631	20240509	090300	138150	9210	9210	9210	9210	0
632	20240509	090200	138150	9210	9210	9210	9210	0
633	20240509	090100	138150	9210	9210	9210	9210	0
634	20240509	090000	138150	9210	9210	9210	9210	15