KissMeData/071840/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194500	129097040	9660	9660	9660	9660	234
3	20240509	194400	129097040	9660	9660	9660	9660	0
4	20240509	194300	129097040	9660	9660	9660	9660	0
5	20240509	194200	129097040	9660	9660	9660	9660	0
6	20240509	194100	129097040	9660	9660	9660	9660	0
7	20240509	194000	129097040	9660	9660	9660	9660	0
8	20240509	193900	129097040	9660	9660	9660	9660	0
9	20240509	193800	129097040	9660	9660	9660	9660	0
10	20240509	193700	129097040	9660	9660	9660	9660	0
11	20240509	193600	129097040	9660	9660	9660	9660	0
12	20240509	193500	129097040	9660	9660	9660	9660	0
13	20240509	193400	129097040	9660	9660	9660	9660	0
14	20240509	193300	129097040	9660	9660	9660	9660	0
15	20240509	193200	129097040	9660	9660	9660	9660	0
16	20240509	193100	129097040	9660	9660	9660	9660	0
17	20240509	193000	129097040	9660	9660	9660	9660	0
18	20240509	192900	129097040	9660	9660	9660	9660	0
19	20240509	192800	129097040	9660	9660	9660	9660	0
20	20240509	192700	129097040	9660	9660	9660	9660	0
21	20240509	192600	129097040	9660	9660	9660	9660	0
22	20240509	192500	129097040	9660	9660	9660	9660	0
23	20240509	192400	129097040	9660	9660	9660	9660	0
24	20240509	192300	129097040	9660	9660	9660	9660	0
25	20240509	192200	129097040	9660	9660	9660	9660	0
26	20240509	192100	129097040	9660	9660	9660	9660	0
27	20240509	192000	129097040	9660	9660	9660	9660	0
28	20240509	191900	129097040	9660	9660	9660	9660	0
29	20240509	191800	129097040	9660	9660	9660	9660	0
30	20240509	191700	129097040	9660	9660	9660	9660	0
31	20240509	191600	129097040	9660	9660	9660	9660	0
32	20240509	191500	129097040	9660	9660	9660	9660	234
33	20240509	191400	129097040	9660	9660	9660	9660	0
34	20240509	191300	129097040	9660	9660	9660	9660	0
35	20240509	191200	129097040	9660	9660	9660	9660	0
36	20240509	191100	129097040	9660	9660	9660	9660	0
37	20240509	191000	129097040	9660	9660	9660	9660	0
38	20240509	190900	129097040	9660	9660	9660	9660	0
39	20240509	190800	129097040	9660	9660	9660	9660	0
40	20240509	190700	129097040	9660	9660	9660	9660	0
41	20240509	190600	129097040	9660	9660	9660	9660	0
42	20240509	190500	129097040	9660	9660	9660	9660	0
43	20240509	190400	129097040	9660	9660	9660	9660	0
44	20240509	190300	129097040	9660	9660	9660	9660	0
45	20240509	190200	129097040	9660	9660	9660	9660	0
46	20240509	190100	129097040	9660	9660	9660	9660	0
47	20240509	190000	129097040	9660	9660	9660	9660	0
48	20240509	185900	129097040	9660	9660	9660	9660	0
49	20240509	185800	129097040	9660	9660	9660	9660	0
50	20240509	185700	129097040	9660	9660	9660	9660	0
51	20240509	185600	129097040	9660	9660	9660	9660	0
52	20240509	185500	129097040	9660	9660	9660	9660	0
53	20240509	185400	129097040	9660	9660	9660	9660	0
54	20240509	185300	129097040	9660	9660	9660	9660	0
55	20240509	185200	129097040	9660	9660	9660	9660	0
56	20240509	185100	129097040	9660	9660	9660	9660	0
57	20240509	185000	129097040	9660	9660	9660	9660	0
58	20240509	184900	129097040	9660	9660	9660	9660	0
59	20240509	184800	129097040	9660	9660	9660	9660	0
60	20240509	184700	129097040	9660	9660	9660	9660	0
61	20240509	184600	129097040	9660	9660	9660	9660	0
62	20240509	184500	129097040	9660	9660	9660	9660	234
63	20240509	184400	129097040	9660	9660	9660	9660	0
64	20240509	184300	129097040	9660	9660	9660	9660	0
65	20240509	184200	129097040	9660	9660	9660	9660	0
66	20240509	184100	129097040	9660	9660	9660	9660	0
67	20240509	184000	129097040	9660	9660	9660	9660	0
68	20240509	183900	129097040	9660	9660	9660	9660	0
69	20240509	183800	129097040	9660	9660	9660	9660	0
70	20240509	183700	129097040	9660	9660	9660	9660	0
71	20240509	183600	129097040	9660	9660	9660	9660	0
72	20240509	183500	129097040	9660	9660	9660	9660	0
73	20240509	183400	129097040	9660	9660	9660	9660	0
74	20240509	183300	129097040	9660	9660	9660	9660	0
75	20240509	183200	129097040	9660	9660	9660	9660	0
76	20240509	183100	129097040	9660	9660	9660	9660	0
77	20240509	183000	129097040	9660	9660	9660	9660	0
78	20240509	182900	129097040	9660	9660	9660	9660	0
79	20240509	182800	129097040	9660	9660	9660	9660	0
80	20240509	182700	129097040	9660	9660	9660	9660	0
81	20240509	182600	129097040	9660	9660	9660	9660	0
82	20240509	182500	129097040	9660	9660	9660	9660	0
83	20240509	182400	129097040	9660	9660	9660	9660	0
84	20240509	182300	129097040	9660	9660	9660	9660	0
85	20240509	182200	129097040	9660	9660	9660	9660	0
86	20240509	182100	129097040	9660	9660	9660	9660	0
87	20240509	182000	129097040	9660	9660	9660	9660	0
88	20240509	181900	129097040	9660	9660	9660	9660	0
89	20240509	181800	129097040	9660	9660	9660	9660	0
90	20240509	181700	129097040	9660	9660	9660	9660	0
91	20240509	181600	129097040	9660	9660	9660	9660	0
92	20240509	181500	129097040	9660	9660	9660	9660	234
93	20240509	181400	129097040	9660	9660	9660	9660	0
94	20240509	181300	129097040	9660	9660	9660	9660	0
95	20240509	181200	129097040	9660	9660	9660	9660	0
96	20240509	181100	129097040	9660	9660	9660	9660	0
97	20240509	181000	129097040	9660	9660	9660	9660	0
98	20240509	180900	129097040	9660	9660	9660	9660	0
99	20240509	180800	129097040	9660	9660	9660	9660	0
100	20240509	180700	129097040	9660	9660	9660	9660	0
101	20240509	180600	129097040	9660	9660	9660	9660	0
102	20240509	180500	129097040	9660	9660	9660	9660	0
103	20240509	180400	129097040	9660	9660	9660	9660	0
104	20240509	180300	129097040	9660	9660	9660	9660	0
105	20240509	180200	129097040	9660	9660	9660	9660	0
106	20240509	180100	129097040	9660	9660	9660	9660	0
107	20240509	180000	129097040	9660	9660	9660	9660	0
108	20240509	175900	129097040	9660	9660	9660	9660	0
109	20240509	175800	129097040	9660	9660	9660	9660	0
110	20240509	175700	129097040	9660	9660	9660	9660	0
111	20240509	175600	129097040	9660	9660	9660	9660	0
112	20240509	175500	129097040	9660	9660	9660	9660	0
113	20240509	175400	129097040	9660	9660	9660	9660	0
114	20240509	175300	129097040	9660	9660	9660	9660	0
115	20240509	175200	129097040	9660	9660	9660	9660	0
116	20240509	175100	129097040	9660	9660	9660	9660	0
117	20240509	175000	129097040	9660	9660	9660	9660	0
118	20240509	174900	129097040	9660	9660	9660	9660	0
119	20240509	174800	129097040	9660	9660	9660	9660	0
120	20240509	174700	129097040	9660	9660	9660	9660	0
121	20240509	174600	129097040	9660	9660	9660	9660	0
122	20240509	174500	129097040	9660	9660	9660	9660	234
123	20240509	174400	129097040	9660	9660	9660	9660	0
124	20240509	174300	129097040	9660	9660	9660	9660	0
125	20240509	174200	129097040	9660	9660	9660	9660	0
126	20240509	174100	129097040	9660	9660	9660	9660	0
127	20240509	174000	129097040	9660	9660	9660	9660	0
128	20240509	173900	129097040	9660	9660	9660	9660	0
129	20240509	173800	129097040	9660	9660	9660	9660	0
130	20240509	173700	129097040	9660	9660	9660	9660	0
131	20240509	173600	129097040	9660	9660	9660	9660	0
132	20240509	173500	129097040	9660	9660	9660	9660	0
133	20240509	173400	129097040	9660	9660	9660	9660	0
134	20240509	173300	129097040	9660	9660	9660	9660	0
135	20240509	173200	129097040	9660	9660	9660	9660	0
136	20240509	173100	129097040	9660	9660	9660	9660	0
137	20240509	173000	129097040	9660	9660	9660	9660	0
138	20240509	172900	129097040	9660	9660	9660	9660	0
139	20240509	172800	129097040	9660	9660	9660	9660	0
140	20240509	172700	129097040	9660	9660	9660	9660	0
141	20240509	172600	129097040	9660	9660	9660	9660	0
142	20240509	172500	129097040	9660	9660	9660	9660	0
143	20240509	172400	129097040	9660	9660	9660	9660	0
144	20240509	172300	129097040	9660	9660	9660	9660	0
145	20240509	172200	129097040	9660	9660	9660	9660	0
146	20240509	172100	129097040	9660	9660	9660	9660	0
147	20240509	172000	129097040	9660	9660	9660	9660	0
148	20240509	171900	129097040	9660	9660	9660	9660	0
149	20240509	171800	129097040	9660	9660	9660	9660	0
150	20240509	171700	129097040	9660	9660	9660	9660	0
151	20240509	171600	129097040	9660	9660	9660	9660	0
152	20240509	171500	129097040	9660	9660	9660	9660	234
153	20240509	171400	129097040	9660	9660	9660	9660	0
154	20240509	171300	129097040	9660	9660	9660	9660	0
155	20240509	171200	129097040	9660	9660	9660	9660	0
156	20240509	171100	129097040	9660	9660	9660	9660	0
157	20240509	171000	129097040	9660	9660	9660	9660	0
158	20240509	170900	129097040	9660	9660	9660	9660	0
159	20240509	170800	129097040	9660	9660	9660	9660	0
160	20240509	170700	129097040	9660	9660	9660	9660	0
161	20240509	170600	129097040	9660	9660	9660	9660	0
162	20240509	170500	129097040	9660	9660	9660	9660	0
163	20240509	170400	129097040	9660	9660	9660	9660	0
164	20240509	170300	129097040	9660	9660	9660	9660	0
165	20240509	170200	129097040	9660	9660	9660	9660	0
166	20240509	170100	129097040	9660	9660	9660	9660	0
167	20240509	170000	129097040	9660	9660	9660	9660	0
168	20240509	165900	129097040	9660	9660	9660	9660	0
169	20240509	165800	129097040	9660	9660	9660	9660	0
170	20240509	165700	129097040	9660	9660	9660	9660	0
171	20240509	165600	129097040	9660	9660	9660	9660	0
172	20240509	165500	129097040	9660	9660	9660	9660	0
173	20240509	165400	129097040	9660	9660	9660	9660	0
174	20240509	165300	129097040	9660	9660	9660	9660	0
175	20240509	165200	129097040	9660	9660	9660	9660	0
176	20240509	165100	129097040	9660	9660	9660	9660	0
177	20240509	165000	129097040	9660	9660	9660	9660	0
178	20240509	164900	129097040	9660	9660	9660	9660	0
179	20240509	164800	129097040	9660	9660	9660	9660	0
180	20240509	164700	129097040	9660	9660	9660	9660	0
181	20240509	164600	129097040	9660	9660	9660	9660	0
182	20240509	164500	129097040	9660	9660	9660	9660	234
183	20240509	164400	129097040	9660	9660	9660	9660	0
184	20240509	164300	129097040	9660	9660	9660	9660	0
185	20240509	164200	129097040	9660	9660	9660	9660	0
186	20240509	164100	129097040	9660	9660	9660	9660	0
187	20240509	164000	129097040	9660	9660	9660	9660	0
188	20240509	163900	129097040	9660	9660	9660	9660	0
189	20240509	163800	129097040	9660	9660	9660	9660	0
190	20240509	163700	129097040	9660	9660	9660	9660	0
191	20240509	163600	129097040	9660	9660	9660	9660	0
192	20240509	163500	129097040	9660	9660	9660	9660	0
193	20240509	163400	129097040	9660	9660	9660	9660	0
194	20240509	163300	129097040	9660	9660	9660	9660	0
195	20240509	163200	129097040	9660	9660	9660	9660	0
196	20240509	163100	129097040	9660	9660	9660	9660	0
197	20240509	163000	129097040	9660	9660	9660	9660	0
198	20240509	162900	129097040	9660	9660	9660	9660	0
199	20240509	162800	129097040	9660	9660	9660	9660	0
200	20240509	162700	129097040	9660	9660	9660	9660	0
201	20240509	162600	129097040	9660	9660	9660	9660	0
202	20240509	162500	129097040	9660	9660	9660	9660	0
203	20240509	162400	129097040	9660	9660	9660	9660	0
204	20240509	162300	129097040	9660	9660	9660	9660	0
205	20240509	162200	129097040	9660	9660	9660	9660	0
206	20240509	162100	129097040	9660	9660	9660	9660	0
207	20240509	162000	129097040	9660	9660	9660	9660	0
208	20240509	161900	129097040	9660	9660	9660	9660	0
209	20240509	161800	129097040	9660	9660	9660	9660	0
210	20240509	161700	129097040	9660	9660	9660	9660	0
211	20240509	161600	129097040	9660	9660	9660	9660	0
212	20240509	161500	129097040	9660	9660	9660	9660	234
213	20240509	161400	129097040	9660	9660	9660	9660	0
214	20240509	161300	129097040	9660	9660	9660	9660	0
215	20240509	161200	129097040	9660	9660	9660	9660	0
216	20240509	161100	129097040	9660	9660	9660	9660	0
217	20240509	161000	129097040	9660	9660	9660	9660	0
218	20240509	160900	129097040	9660	9660	9660	9660	0
219	20240509	160800	129097040	9660	9660	9660	9660	0
220	20240509	160700	129097040	9660	9660	9660	9660	0
221	20240509	160600	129097040	9660	9660	9660	9660	0
222	20240509	160500	129097040	9660	9660	9660	9660	0
223	20240509	160400	129097040	9660	9660	9660	9660	0
224	20240509	160300	129097040	9660	9660	9660	9660	0
225	20240509	160200	129097040	9660	9660	9660	9660	0
226	20240509	160100	129097040	9660	9660	9660	9660	0
227	20240509	160000	129097040	9660	9660	9660	9660	0
228	20240509	155900	129097040	9660	9660	9660	9660	0
229	20240509	155800	129097040	9660	9660	9660	9660	0
230	20240509	155700	129097040	9660	9660	9660	9660	0
231	20240509	155600	129097040	9660	9660	9660	9660	0
232	20240509	155500	129097040	9660	9660	9660	9660	0
233	20240509	155400	129097040	9660	9660	9660	9660	0
234	20240509	155300	129097040	9660	9660	9660	9660	0
235	20240509	155200	129097040	9660	9660	9660	9660	0
236	20240509	155100	129097040	9660	9660	9660	9660	0
237	20240509	155000	129097040	9660	9660	9660	9660	0
238	20240509	154900	129097040	9660	9660	9660	9660	0
239	20240509	154800	129097040	9660	9660	9660	9660	0
240	20240509	154700	129097040	9660	9660	9660	9660	0
241	20240509	154600	129097040	9660	9660	9660	9660	0
242	20240509	154500	129097040	9660	9660	9660	9660	234
243	20240509	154400	129097040	9660	9660	9660	9660	0
244	20240509	154300	129097040	9660	9660	9660	9660	0
245	20240509	154200	129097040	9660	9660	9660	9660	0
246	20240509	154100	129097040	9660	9660	9660	9660	0
247	20240509	154000	129097040	9660	9660	9660	9660	0
248	20240509	153900	129097040	9660	9660	9660	9660	0
249	20240509	153800	129097040	9660	9660	9660	9660	0
250	20240509	153700	129097040	9660	9660	9660	9660	0
251	20240509	153600	129097040	9660	9660	9660	9660	0
252	20240509	153500	129097040	9660	9660	9660	9660	0
253	20240509	153400	129097040	9660	9660	9660	9660	0
254	20240509	153300	129097040	9660	9660	9660	9660	0
255	20240509	153200	129097040	9660	9660	9660	9660	0
256	20240509	153100	129097040	9660	9660	9660	9660	0
257	20240509	153000	129097040	9660	9660	9660	9660	234
258	20240509	152900	126836600	9660	9660	9660	9660	0
259	20240509	152800	126836600	9660	9660	9660	9660	0
260	20240509	152700	126836600	9660	9660	9660	9660	0
261	20240509	152600	126836600	9660	9660	9660	9660	0
262	20240509	152500	126836600	9660	9660	9660	9660	0
263	20240509	152400	126836600	9660	9660	9660	9660	0
264	20240509	152300	126836600	9660	9660	9660	9660	0
265	20240509	152200	126836600	9660	9660	9660	9660	0
266	20240509	152100	126836600	9660	9660	9660	9660	0
267	20240509	152000	126836600	9660	9660	9660	9660	0
268	20240509	151900	126836600	9660	9630	9660	9630	70
269	20240509	151800	126162030	9630	9630	9630	9630	0
270	20240509	151700	126162030	9630	9620	9630	9620	28
271	20240509	151600	125892660	9620	9590	9620	9590	47
272	20240509	151500	125440640	9620	9620	9620	9620	0
273	20240509	151400	125440640	9620	9620	9620	9620	0
274	20240509	151300	125440640	9620	9620	9620	9620	0
275	20240509	151200	125440640	9620	9620	9620	9620	0
276	20240509	151100	125440640	9620	9620	9620	9620	0
277	20240509	151000	125440640	9620	9620	9620	9620	3
278	20240509	150900	125411780	9630	9630	9630	9630	0
279	20240509	150800	125411780	9630	9630	9630	9630	0
280	20240509	150700	125411780	9630	9630	9630	9630	0
281	20240509	150600	125411780	9630	9630	9630	9630	0
282	20240509	150500	125411780	9630	9630	9630	9630	3
283	20240509	150400	125382890	9630	9630	9630	9630	5
284	20240509	150300	125334740	9640	9640	9640	9640	0
285	20240509	150200	125334740	9640	9620	9640	9620	25
286	20240509	150100	125094140	9620	9610	9620	9610	201
287	20240509	150000	123162520	9600	9600	9600	9600	0
288	20240509	145900	123162520	9600	9600	9600	9600	1
289	20240509	145800	123152920	9610	9610	9610	9610	0
290	20240509	145700	123152920	9610	9610	9610	9610	0
291	20240509	145600	123152920	9610	9610	9610	9610	0
292	20240509	145500	123152920	9610	9610	9610	9610	0
293	20240509	145400	123152920	9610	9610	9610	9610	0
294	20240509	145300	123152920	9610	9610	9610	9610	0
295	20240509	145200	123152920	9610	9610	9610	9610	55
296	20240509	145100	122624370	9600	9600	9600	9600	55
297	20240509	145000	122096370	9600	9600	9600	9600	0
298	20240509	144900	122096370	9600	9600	9600	9600	0
299	20240509	144800	122096370	9600	9600	9600	9600	0
300	20240509	144700	122096370	9600	9600	9600	9600	0
301	20240509	144600	122096370	9600	9600	9600	9600	6
302	20240509	144500	122038770	9600	9600	9600	9600	1
303	20240509	144400	122029170	9600	9600	9600	9600	0
304	20240509	144300	122029170	9600	9600	9600	9600	0
305	20240509	144200	122029170	9600	9600	9600	9600	0
306	20240509	144100	122029170	9600	9600	9600	9600	0
307	20240509	144000	122029170	9600	9600	9600	9600	0
308	20240509	143900	122029170	9600	9600	9600	9600	0
309	20240509	143800	122029170	9600	9600	9600	9600	0
310	20240509	143700	122029170	9600	9600	9600	9600	0
311	20240509	143600	122029170	9600	9600	9600	9600	0
312	20240509	143500	122029170	9600	9600	9600	9600	0
313	20240509	143400	122029170	9600	9600	9600	9600	0
314	20240509	143300	122029170	9600	9600	9600	9600	0
315	20240509	143200	122029170	9600	9600	9600	9600	5
316	20240509	143100	121981170	9590	9590	9590	9590	0
317	20240509	143000	121981170	9590	9590	9590	9590	0
318	20240509	142900	121981170	9590	9590	9590	9590	0
319	20240509	142800	121981170	9590	9590	9590	9590	0
320	20240509	142700	121981170	9590	9590	9590	9590	0
321	20240509	142600	121981170	9590	9590	9590	9590	0
322	20240509	142500	121981170	9590	9590	9590	9590	24
323	20240509	142400	121751010	9590	9590	9590	9590	0
324	20240509	142300	121751010	9590	9590	9590	9590	0
325	20240509	142200	121751010	9590	9600	9600	9590	6
326	20240509	142100	121693440	9600	9600	9600	9600	0
327	20240509	142000	121693440	9600	9590	9600	9590	116
328	20240509	141900	120580810	9590	9590	9590	9590	33
329	20240509	141800	120264340	9590	9590	9590	9590	2
330	20240509	141700	120245160	9590	9600	9600	9590	5
331	20240509	141600	120197170	9610	9610	9610	9610	3
332	20240509	141500	120168340	9620	9620	9620	9620	1
333	20240509	141400	120158720	9610	9610	9610	9610	0
334	20240509	141300	120158720	9610	9610	9610	9610	0
335	20240509	141200	120158720	9610	9610	9610	9610	0
336	20240509	141100	120158720	9610	9610	9610	9610	0
337	20240509	141000	120158720	9610	9610	9610	9610	0
338	20240509	140900	120158720	9610	9610	9610	9610	10
339	20240509	140800	120062620	9620	9620	9620	9620	0
340	20240509	140700	120062620	9620	9620	9620	9620	0
341	20240509	140600	120062620	9620	9620	9620	9620	0
342	20240509	140500	120062620	9620	9620	9620	9620	0
343	20240509	140400	120062620	9620	9620	9620	9620	200
344	20240509	140300	118138620	9620	9620	9620	9620	0
345	20240509	140200	118138620	9620	9640	9640	9620	300
346	20240509	140100	115252560	9660	9660	9660	9660	0
347	20240509	140000	115252560	9660	9660	9660	9660	0
348	20240509	135900	115252560	9660	9640	9660	9640	8
349	20240509	135800	115175400	9630	9610	9630	9610	431
350	20240509	135700	111024960	9590	9590	9590	9590	0
351	20240509	135600	111024960	9590	9590	9590	9590	0
352	20240509	135500	111024960	9590	9590	9590	9590	0
353	20240509	135400	111024960	9590	9590	9590	9590	0
354	20240509	135300	111024960	9590	9590	9590	9590	0
355	20240509	135200	111024960	9590	9610	9610	9590	306
356	20240509	135100	108090070	9620	9640	9640	9620	1000
357	20240509	135000	98467230	9650	9660	9660	9650	10
358	20240509	134900	98370720	9660	9670	9670	9660	15
359	20240509	134800	98225770	9680	9680	9680	9680	4
360	20240509	134700	98187050	9690	9690	9690	9690	0
361	20240509	134600	98187050	9690	9690	9690	9690	0
362	20240509	134500	98187050	9690	9690	9690	9690	0
363	20240509	134400	98187050	9690	9690	9690	9690	0
364	20240509	134300	98187050	9690	9690	9690	9690	0
365	20240509	134200	98187050	9690	9690	9690	9690	0
366	20240509	134100	98187050	9690	9690	9690	9690	0
367	20240509	134000	98187050	9690	9690	9690	9690	0
368	20240509	133900	98187050	9690	9690	9690	9690	0
369	20240509	133800	98187050	9690	9690	9690	9690	0
370	20240509	133700	98187050	9690	9690	9690	9690	6
371	20240509	133600	98128910	9700	9700	9700	9700	0
372	20240509	133500	98128910	9700	9700	9700	9700	0
373	20240509	133400	98128910	9700	9700	9700	9700	2
374	20240509	133300	98109510	9700	9720	9720	9700	9
375	20240509	133200	98022130	9710	9640	9710	9640	46
376	20240509	133100	97578070	9630	9600	9630	9600	123
377	20240509	133000	96393860	9600	9600	9600	9600	1
378	20240509	132900	96384260	9590	9590	9590	9590	0
379	20240509	132800	96384260	9590	9590	9590	9590	0
380	20240509	132700	96384260	9590	9590	9590	9590	0
381	20240509	132600	96384260	9590	9590	9590	9590	0
382	20240509	132500	96384260	9590	9590	9590	9590	0
383	20240509	132400	96384260	9590	9590	9590	9590	0
384	20240509	132300	96384260	9590	9590	9590	9590	0
385	20240509	132200	96384260	9590	9590	9590	9590	26
386	20240509	132100	96134920	9600	9600	9600	9600	2
387	20240509	132000	96115720	9610	9610	9610	9610	0
388	20240509	131900	96115720	9610	9620	9620	9610	24
389	20240509	131800	95884860	9620	9620	9620	9620	2
390	20240509	131700	95865620	9620	9620	9620	9620	3
391	20240509	131600	95836760	9630	9630	9630	9630	0
392	20240509	131500	95836760	9630	9630	9630	9630	0
393	20240509	131400	95836760	9630	9630	9630	9630	0
394	20240509	131300	95836760	9630	9630	9630	9630	0
395	20240509	131200	95836760	9630	9630	9630	9630	0
396	20240509	131100	95836760	9630	9630	9630	9630	0
397	20240509	131000	95836760	9630	9630	9630	9630	0
398	20240509	130900	95836760	9630	9630	9630	9630	0
399	20240509	130800	95836760	9630	9630	9630	9630	0
400	20240509	130700	95836760	9630	9630	9630	9630	0
401	20240509	130600	95836760	9630	9630	9630	9630	0
402	20240509	130500	95836760	9630	9630	9630	9630	0
403	20240509	130400	95836760	9630	9630	9630	9630	0
404	20240509	130300	95836760	9630	9630	9630	9630	0
405	20240509	130200	95836760	9630	9630	9630	9630	1
406	20240509	130100	95827130	9620	9620	9620	9620	0
407	20240509	130000	95827130	9620	9620	9620	9620	1
408	20240509	125900	95817510	9620	9620	9620	9620	0
409	20240509	125800	95817510	9620	9620	9620	9620	0
410	20240509	125700	95817510	9620	9620	9620	9620	0
411	20240509	125600	95817510	9620	9620	9620	9620	0
412	20240509	125500	95817510	9620	9620	9620	9620	0
413	20240509	125400	95817510	9620	9620	9620	9620	0
414	20240509	125300	95817510	9620	9620	9620	9620	1
415	20240509	125200	95807890	9600	9620	9620	9600	65
416	20240509	125100	95183450	9630	9640	9640	9630	7
417	20240509	125000	95116030	9640	9640	9640	9640	0
418	20240509	124900	95116030	9640	9630	9640	9630	12
419	20240509	124800	95000460	9630	9630	9630	9630	1
420	20240509	124700	94990830	9630	9620	9630	9620	20
421	20240509	124600	94798280	9610	9610	9610	9610	0
422	20240509	124500	94798280	9610	9610	9610	9610	0
423	20240509	124400	94798280	9610	9610	9610	9610	0
424	20240509	124300	94798280	9610	9610	9610	9610	0
425	20240509	124200	94798280	9610	9610	9610	9610	0
426	20240509	124100	94798280	9610	9610	9610	9610	0
427	20240509	124000	94798280	9610	9610	9610	9610	0
428	20240509	123900	94798280	9610	9620	9620	9610	14
429	20240509	123800	94663630	9630	9630	9630	9630	0
430	20240509	123700	94663630	9630	9630	9630	9630	0
431	20240509	123600	94663630	9630	9630	9630	9630	0
432	20240509	123500	94663630	9630	9630	9630	9630	0
433	20240509	123400	94663630	9630	9630	9630	9630	0
434	20240509	123300	94663630	9630	9630	9630	9630	0
435	20240509	123200	94663630	9630	9630	9630	9630	1
436	20240509	123100	94654000	9630	9630	9630	9630	3
437	20240509	123000	94625110	9630	9630	9630	9630	3
438	20240509	122900	94596220	9630	9630	9630	9630	0
439	20240509	122800	94596220	9630	9630	9630	9630	0
440	20240509	122700	94596220	9630	9630	9630	9630	0
441	20240509	122600	94596220	9630	9630	9630	9630	0
442	20240509	122500	94596220	9630	9630	9630	9630	0
443	20240509	122400	94596220	9630	9630	9630	9630	0
444	20240509	122300	94596220	9630	9630	9630	9630	0
445	20240509	122200	94596220	9630	9630	9630	9630	0
446	20240509	122100	94596220	9630	9630	9630	9630	0
447	20240509	122000	94596220	9630	9630	9630	9630	0
448	20240509	121900	94596220	9630	9630	9630	9630	2
449	20240509	121800	94576960	9630	9630	9630	9630	0
450	20240509	121700	94576960	9630	9620	9630	9620	2
451	20240509	121600	94557710	9620	9620	9620	9620	1
452	20240509	121500	94548090	9620	9620	9620	9620	0
453	20240509	121400	94548090	9620	9620	9620	9620	0
454	20240509	121300	94548090	9620	9620	9620	9620	0
455	20240509	121200	94548090	9620	9620	9620	9620	0
456	20240509	121100	94548090	9620	9620	9620	9620	1
457	20240509	121000	94538470	9610	9610	9610	9610	0
458	20240509	120900	94538470	9610	9610	9610	9610	6
459	20240509	120800	94480810	9610	9610	9610	9610	0
460	20240509	120700	94480810	9610	9610	9610	9610	0
461	20240509	120600	94480810	9610	9610	9610	9610	0
462	20240509	120500	94480810	9610	9610	9610	9610	0
463	20240509	120400	94480810	9610	9610	9610	9610	0
464	20240509	120300	94480810	9610	9610	9610	9610	0
465	20240509	120200	94480810	9610	9610	9610	9610	0
466	20240509	120100	94480810	9610	9610	9610	9610	0
467	20240509	120000	94480810	9610	9610	9610	9610	0
468	20240509	115900	94480810	9610	9600	9610	9600	24
469	20240509	115800	94250180	9590	9590	9590	9590	0
470	20240509	115700	94250180	9590	9590	9590	9590	0
471	20240509	115600	94250180	9590	9590	9590	9590	0
472	20240509	115500	94250180	9590	9590	9590	9590	0
473	20240509	115400	94250180	9590	9590	9590	9590	0
474	20240509	115300	94250180	9590	9590	9590	9590	0
475	20240509	115200	94250180	9590	9590	9590	9590	0
476	20240509	115100	94250180	9590	9590	9590	9590	6
477	20240509	115000	94192640	9600	9600	9600	9600	0
478	20240509	114900	94192640	9600	9600	9600	9600	0
479	20240509	114800	94192640	9600	9600	9600	9600	0
480	20240509	114700	94192640	9600	9600	9600	9600	0
481	20240509	114600	94192640	9600	9600	9600	9600	0
482	20240509	114500	94192640	9600	9590	9600	9590	295
483	20240509	114400	91361330	9590	9590	9590	9590	0
484	20240509	114300	91361330	9590	9590	9590	9590	0
485	20240509	114200	91361330	9590	9590	9590	9590	0
486	20240509	114100	91361330	9590	9590	9590	9590	0
487	20240509	114000	91361330	9590	9590	9590	9590	0
488	20240509	113900	91361330	9590	9590	9590	9590	1
489	20240509	113800	91351740	9580	9580	9580	9580	100
490	20240509	113700	90393740	9580	9580	9580	9580	0
491	20240509	113600	90393740	9580	9580	9580	9580	0
492	20240509	113500	90393740	9580	9580	9580	9580	0
493	20240509	113400	90393740	9580	9580	9580	9580	2
494	20240509	113300	90374580	9590	9590	9590	9590	0
495	20240509	113200	90374580	9590	9590	9590	9590	0
496	20240509	113100	90374580	9590	9590	9590	9590	0
497	20240509	113000	90374580	9590	9590	9590	9590	0
498	20240509	112900	90374580	9590	9590	9590	9590	0
499	20240509	112800	90374580	9590	9590	9590	9590	0
500	20240509	112700	90374580	9590	9590	9590	9590	0
501	20240509	112600	90374580	9590	9590	9590	9590	0
502	20240509	112500	90374580	9590	9590	9590	9590	1
503	20240509	112400	90364990	9580	9570	9580	9570	7
504	20240509	112300	90297940	9580	9580	9580	9580	0
505	20240509	112200	90297940	9580	9580	9580	9580	1
506	20240509	112100	90288360	9580	9580	9580	9580	0
507	20240509	112000	90288360	9580	9580	9580	9580	5
508	20240509	111900	90240460	9590	9590	9590	9590	0
509	20240509	111800	90240460	9590	9590	9590	9590	0
510	20240509	111700	90240460	9590	9580	9590	9580	2
511	20240509	111600	90221290	9570	9570	9570	9570	0
512	20240509	111500	90221290	9570	9570	9570	9570	0
513	20240509	111400	90221290	9570	9570	9570	9570	0
514	20240509	111300	90221290	9570	9570	9570	9570	0
515	20240509	111200	90221290	9570	9570	9570	9570	0
516	20240509	111100	90221290	9570	9560	9580	9560	974
517	20240509	111000	80904560	9550	9550	9550	9550	0
518	20240509	110900	80904560	9550	9560	9560	9550	228
519	20240509	110800	78726190	9560	9590	9590	9560	1150
520	20240509	110700	67724850	9590	9590	9590	9590	0
521	20240509	110600	67724850	9590	9590	9590	9590	0
522	20240509	110500	67724850	9590	9590	9590	9590	10
523	20240509	110400	67628950	9590	9590	9590	9590	10
524	20240509	110300	67533050	9600	9600	9600	9600	0
525	20240509	110200	67533050	9600	9600	9600	9600	0
526	20240509	110100	67533050	9600	9600	9600	9600	0
527	20240509	110000	67533050	9600	9600	9600	9600	2
528	20240509	105900	67513850	9600	9600	9600	9600	10
529	20240509	105800	67417850	9600	9610	9610	9590	571
530	20240509	105700	61939460	9630	9630	9630	9630	0
531	20240509	105600	61939460	9630	9630	9630	9630	0
532	20240509	105500	61939460	9630	9630	9630	9630	0
533	20240509	105400	61939460	9630	9630	9630	9630	1
534	20240509	105300	61929830	9620	9620	9620	9620	0
535	20240509	105200	61929830	9620	9620	9620	9620	0
536	20240509	105100	61929830	9620	9620	9620	9620	1
537	20240509	105000	61920210	9630	9630	9630	9630	0
538	20240509	104900	61920210	9630	9630	9630	9630	0
539	20240509	104800	61920210	9630	9630	9630	9630	2
540	20240509	104700	61900950	9630	9630	9630	9630	2
541	20240509	104600	61881690	9620	9620	9620	9620	0
542	20240509	104500	61881690	9620	9620	9620	9620	0
543	20240509	104400	61881690	9620	9620	9620	9620	0
544	20240509	104300	61881690	9620	9620	9620	9620	0
545	20240509	104200	61881690	9620	9620	9620	9620	0
546	20240509	104100	61881690	9620	9620	9620	9620	0
547	20240509	104000	61881690	9620	9620	9620	9620	0
548	20240509	103900	61881690	9620	9620	9620	9620	0
549	20240509	103800	61881690	9620	9620	9620	9620	1
550	20240509	103700	61872070	9630	9630	9630	9630	0
551	20240509	103600	61872070	9630	9630	9630	9630	0
552	20240509	103500	61872070	9630	9630	9630	9630	3
553	20240509	103400	61843180	9610	9610	9610	9610	0
554	20240509	103300	61843180	9610	9660	9660	9610	611
555	20240509	103200	55958940	9670	9670	9670	9670	0
556	20240509	103100	55958940	9670	9620	9670	9620	475
557	20240509	103000	51388420	9620	9650	9650	9620	71
558	20240509	102900	50705290	9670	9690	9690	9670	794
559	20240509	102800	43027180	9710	9710	9710	9710	0
560	20240509	102700	43027180	9710	9720	9720	9710	11
561	20240509	102600	42920270	9710	9720	9720	9710	35
562	20240509	102500	42580370	9710	9700	9710	9700	169
563	20240509	102400	40939390	9710	9710	9710	9700	346
564	20240509	102300	37580060	9710	9700	9710	9700	172
565	20240509	102200	35909960	9700	9670	9710	9670	820
566	20240509	102100	27973560	9660	9660	9670	9660	155
567	20240509	102000	26475060	9650	9650	9650	9650	145
568	20240509	101900	25075810	9660	9660	9660	9660	4
569	20240509	101800	25037170	9670	9670	9670	9670	3
570	20240509	101700	25008160	9650	9640	9650	9640	114
571	20240509	101600	23908630	9630	9630	9630	9630	0
572	20240509	101500	23908630	9630	9630	9630	9630	0
573	20240509	101400	23908630	9630	9630	9630	9630	0
574	20240509	101300	23908630	9630	9630	9630	9630	0
575	20240509	101200	23908630	9630	9630	9630	9630	2
576	20240509	101100	23889370	9630	9630	9630	9630	0
577	20240509	101000	23889370	9630	9630	9630	9630	35
578	20240509	100900	23552320	9640	9640	9640	9640	96
579	20240509	100800	22626880	9640	9640	9640	9640	0
580	20240509	100700	22626880	9640	9640	9640	9640	0
581	20240509	100600	22626880	9640	9640	9640	9640	0
582	20240509	100500	22626880	9640	9640	9640	9640	0
583	20240509	100400	22626880	9640	9640	9640	9640	0
584	20240509	100300	22626880	9640	9640	9640	9640	0
585	20240509	100200	22626880	9640	9640	9640	9640	10
586	20240509	100100	22530480	9650	9650	9650	9650	0
587	20240509	100000	22530480	9650	9650	9650	9650	0
588	20240509	095900	22530480	9650	9650	9650	9650	0
589	20240509	095800	22530480	9650	9650	9650	9650	2
590	20240509	095700	22511180	9650	9650	9650	9650	0
591	20240509	095600	22511180	9650	9650	9650	9650	0
592	20240509	095500	22511180	9650	9650	9650	9650	0
593	20240509	095400	22511180	9650	9650	9650	9650	0
594	20240509	095300	22511180	9650	9650	9650	9650	0
595	20240509	095200	22511180	9650	9650	9650	9650	1
596	20240509	095100	22501530	9650	9650	9650	9650	1
597	20240509	095000	22491880	9650	9650	9650	9650	1
598	20240509	094900	22482230	9650	9650	9650	9650	1
599	20240509	094800	22472580	9630	9630	9630	9630	0
600	20240509	094700	22472580	9630	9630	9630	9630	11
601	20240509	094600	22366650	9630	9630	9630	9630	0
602	20240509	094500	22366650	9630	9670	9670	9630	217
603	20240509	094400	20273590	9680	9710	9710	9680	268
604	20240509	094300	17678290	9720	9720	9720	9720	2
605	20240509	094200	17658850	9710	9710	9710	9710	1
606	20240509	094100	17649140	9720	9720	9720	9720	0
607	20240509	094000	17649140	9720	9700	9720	9700	34
608	20240509	093900	17319140	9700	9680	9700	9680	156
609	20240509	093800	15807980	9680	9670	9680	9670	54
610	20240509	093700	15285740	9670	9660	9670	9660	4
611	20240509	093600	15247070	9650	9650	9650	9650	0
612	20240509	093500	15247070	9650	9650	9650	9650	149
613	20240509	093400	13809220	9670	9670	9670	9670	0
614	20240509	093300	13809220	9670	9650	9670	9650	3
615	20240509	093200	13780230	9640	9630	9640	9630	478
616	20240509	093100	9177080	9630	9630	9630	9630	0
617	20240509	093000	9177080	9630	9630	9630	9630	16
618	20240509	092900	9023000	9630	9630	9630	9630	0
619	20240509	092800	9023000	9630	9630	9630	9630	0
620	20240509	092700	9023000	9630	9630	9630	9630	0
621	20240509	092600	9023000	9630	9630	9630	9630	0
622	20240509	092500	9023000	9630	9630	9630	9630	0
623	20240509	092400	9023000	9630	9630	9630	9630	0
624	20240509	092300	9023000	9630	9630	9630	9630	0
625	20240509	092200	9023000	9630	9630	9630	9630	0
626	20240509	092100	9023000	9630	9630	9630	9630	0
627	20240509	092000	9023000	9630	9620	9630	9620	5
628	20240509	091900	8974890	9620	9620	9620	9620	93
629	20240509	091800	8080230	9630	9630	9630	9630	17
630	20240509	091700	7916520	9640	9640	9640	9640	0
631	20240509	091600	7916520	9640	9640	9640	9640	0
632	20240509	091500	7916520	9640	9640	9640	9640	0
633	20240509	091400	7916520	9640	9640	9640	9640	0
634	20240509	091300	7916520	9640	9640	9640	9640	550
635	20240509	091200	2614520	9680	9680	9680	9680	12
636	20240509	091100	2498360	9680	9680	9680	9650	197
637	20240509	091000	597100	9680	9680	9680	9680	0
638	20240509	090900	597100	9680	9680	9680	9680	1
639	20240509	090800	587420	9630	9630	9630	9630	30
640	20240509	090700	298520	9630	9630	9630	9630	0
641	20240509	090600	298520	9630	9630	9630	9630	0
642	20240509	090500	298520	9630	9630	9630	9630	0
643	20240509	090400	298520	9630	9630	9630	9630	0
644	20240509	090300	298520	9630	9630	9630	9630	2
645	20240509	090200	279260	9620	9620	9620	9620	0
646	20240509	090100	279260	9620	9630	9630	9620	21
647	20240509	090000	77040	9630	9630	9630	9630	8