KissMeData/007370/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184800	28839770	5470	5470	5470	5470	374
3	20240509	184700	28839770	5470	5470	5470	5470	0
4	20240509	184600	28839770	5470	5470	5470	5470	0
5	20240509	184500	28839770	5470	5470	5470	5470	0
6	20240509	184400	28839770	5470	5470	5470	5470	0
7	20240509	184300	28839770	5470	5470	5470	5470	0
8	20240509	184200	28839770	5470	5470	5470	5470	0
9	20240509	184100	28839770	5470	5470	5470	5470	0
10	20240509	184000	28839770	5470	5470	5470	5470	0
11	20240509	183900	28839770	5470	5470	5470	5470	0
12	20240509	183800	28839770	5470	5470	5470	5470	0
13	20240509	183700	28839770	5470	5470	5470	5470	0
14	20240509	183600	28839770	5470	5470	5470	5470	0
15	20240509	183500	28839770	5470	5470	5470	5470	0
16	20240509	183400	28839770	5470	5470	5470	5470	0
17	20240509	183300	28839770	5470	5470	5470	5470	0
18	20240509	183200	28839770	5470	5470	5470	5470	0
19	20240509	183100	28839770	5470	5470	5470	5470	0
20	20240509	183000	28839770	5470	5470	5470	5470	0
21	20240509	182900	28839770	5470	5470	5470	5470	0
22	20240509	182800	28839770	5470	5470	5470	5470	0
23	20240509	182700	28839770	5470	5470	5470	5470	0
24	20240509	182600	28839770	5470	5470	5470	5470	0
25	20240509	182500	28839770	5470	5470	5470	5470	0
26	20240509	182400	28839770	5470	5470	5470	5470	0
27	20240509	182300	28839770	5470	5470	5470	5470	0
28	20240509	182200	28839770	5470	5470	5470	5470	0
29	20240509	182100	28839770	5470	5470	5470	5470	0
30	20240509	182000	28839770	5470	5470	5470	5470	0
31	20240509	181900	28839770	5470	5470	5470	5470	0
32	20240509	181800	28839770	5470	5470	5470	5470	374
33	20240509	181700	28839770	5470	5470	5470	5470	0
34	20240509	181600	28839770	5470	5470	5470	5470	0
35	20240509	181500	28839770	5470	5470	5470	5470	0
36	20240509	181400	28839770	5470	5470	5470	5470	0
37	20240509	181300	28839770	5470	5470	5470	5470	0
38	20240509	181200	28839770	5470	5470	5470	5470	0
39	20240509	181100	28839770	5470	5470	5470	5470	0
40	20240509	181000	28839770	5470	5470	5470	5470	0
41	20240509	180900	28839770	5470	5470	5470	5470	0
42	20240509	180800	28839770	5470	5470	5470	5470	0
43	20240509	180700	28839770	5470	5470	5470	5470	0
44	20240509	180600	28839770	5470	5470	5470	5470	0
45	20240509	180500	28839770	5470	5470	5470	5470	0
46	20240509	180400	28839770	5470	5470	5470	5470	0
47	20240509	180300	28839770	5470	5470	5470	5470	0
48	20240509	180200	28839770	5470	5470	5470	5470	0
49	20240509	180100	28839770	5470	5470	5470	5470	0
50	20240509	180000	28839770	5470	5470	5470	5470	0
51	20240509	175900	28839770	5470	5470	5470	5470	0
52	20240509	175800	28839770	5470	5470	5470	5470	0
53	20240509	175700	28839770	5470	5470	5470	5470	0
54	20240509	175600	28839770	5470	5470	5470	5470	0
55	20240509	175500	28839770	5470	5470	5470	5470	0
56	20240509	175400	28839770	5470	5470	5470	5470	0
57	20240509	175300	28839770	5470	5470	5470	5470	0
58	20240509	175200	28839770	5470	5470	5470	5470	0
59	20240509	175100	28839770	5470	5470	5470	5470	0
60	20240509	175000	28839770	5470	5470	5470	5470	0
61	20240509	174900	28839770	5470	5470	5470	5470	0
62	20240509	174800	28839770	5470	5470	5470	5470	374
63	20240509	174700	28839770	5470	5470	5470	5470	0
64	20240509	174600	28839770	5470	5470	5470	5470	0
65	20240509	174500	28839770	5470	5470	5470	5470	0
66	20240509	174400	28839770	5470	5470	5470	5470	0
67	20240509	174300	28839770	5470	5470	5470	5470	0
68	20240509	174200	28839770	5470	5470	5470	5470	0
69	20240509	174100	28839770	5470	5470	5470	5470	0
70	20240509	174000	28839770	5470	5470	5470	5470	0
71	20240509	173900	28839770	5470	5470	5470	5470	0
72	20240509	173800	28839770	5470	5470	5470	5470	0
73	20240509	173700	28839770	5470	5470	5470	5470	0
74	20240509	173600	28839770	5470	5470	5470	5470	0
75	20240509	173500	28839770	5470	5470	5470	5470	0
76	20240509	173400	28839770	5470	5470	5470	5470	0
77	20240509	173300	28839770	5470	5470	5470	5470	0
78	20240509	173200	28839770	5470	5470	5470	5470	0
79	20240509	173100	28839770	5470	5470	5470	5470	0
80	20240509	173000	28839770	5470	5470	5470	5470	0
81	20240509	172900	28839770	5470	5470	5470	5470	0
82	20240509	172800	28839770	5470	5470	5470	5470	0
83	20240509	172700	28839770	5470	5470	5470	5470	0
84	20240509	172600	28839770	5470	5470	5470	5470	0
85	20240509	172500	28839770	5470	5470	5470	5470	0
86	20240509	172400	28839770	5470	5470	5470	5470	0
87	20240509	172300	28839770	5470	5470	5470	5470	0
88	20240509	172200	28839770	5470	5470	5470	5470	0
89	20240509	172100	28839770	5470	5470	5470	5470	0
90	20240509	172000	28839770	5470	5470	5470	5470	0
91	20240509	171900	28839770	5470	5470	5470	5470	0
92	20240509	171800	28839770	5470	5470	5470	5470	374
93	20240509	171700	28839770	5470	5470	5470	5470	0
94	20240509	171600	28839770	5470	5470	5470	5470	0
95	20240509	171500	28839770	5470	5470	5470	5470	0
96	20240509	171400	28839770	5470	5470	5470	5470	0
97	20240509	171300	28839770	5470	5470	5470	5470	0
98	20240509	171200	28839770	5470	5470	5470	5470	0
99	20240509	171100	28839770	5470	5470	5470	5470	0
100	20240509	171000	28839770	5470	5470	5470	5470	0
101	20240509	170900	28839770	5470	5470	5470	5470	0
102	20240509	170800	28839770	5470	5470	5470	5470	0
103	20240509	170700	28839770	5470	5470	5470	5470	0
104	20240509	170600	28839770	5470	5470	5470	5470	0
105	20240509	170500	28839770	5470	5470	5470	5470	0
106	20240509	170400	28839770	5470	5470	5470	5470	0
107	20240509	170300	28839770	5470	5470	5470	5470	0
108	20240509	170200	28839770	5470	5470	5470	5470	0
109	20240509	170100	28839770	5470	5470	5470	5470	0
110	20240509	170000	28839770	5470	5470	5470	5470	0
111	20240509	165900	28839770	5470	5470	5470	5470	0
112	20240509	165800	28839770	5470	5470	5470	5470	0
113	20240509	165700	28839770	5470	5470	5470	5470	0
114	20240509	165600	28839770	5470	5470	5470	5470	0
115	20240509	165500	28839770	5470	5470	5470	5470	0
116	20240509	165400	28839770	5470	5470	5470	5470	0
117	20240509	165300	28839770	5470	5470	5470	5470	0
118	20240509	165200	28839770	5470	5470	5470	5470	0
119	20240509	165100	28839770	5470	5470	5470	5470	0
120	20240509	165000	28839770	5470	5470	5470	5470	0
121	20240509	164900	28839770	5470	5470	5470	5470	0
122	20240509	164800	28839770	5470	5470	5470	5470	374
123	20240509	164700	28839770	5470	5470	5470	5470	0
124	20240509	164600	28839770	5470	5470	5470	5470	0
125	20240509	164500	28839770	5470	5470	5470	5470	0
126	20240509	164400	28839770	5470	5470	5470	5470	0
127	20240509	164300	28839770	5470	5470	5470	5470	0
128	20240509	164200	28839770	5470	5470	5470	5470	0
129	20240509	164100	28839770	5470	5470	5470	5470	0
130	20240509	164000	28839770	5470	5470	5470	5470	0
131	20240509	163900	28839770	5470	5470	5470	5470	0
132	20240509	163800	28839770	5470	5470	5470	5470	0
133	20240509	163700	28839770	5470	5470	5470	5470	0
134	20240509	163600	28839770	5470	5470	5470	5470	0
135	20240509	163500	28839770	5470	5470	5470	5470	0
136	20240509	163400	28839770	5470	5470	5470	5470	0
137	20240509	163300	28839770	5470	5470	5470	5470	0
138	20240509	163200	28839770	5470	5470	5470	5470	0
139	20240509	163100	28839770	5470	5470	5470	5470	0
140	20240509	163000	28839770	5470	5470	5470	5470	0
141	20240509	162900	28839770	5470	5470	5470	5470	0
142	20240509	162800	28839770	5470	5470	5470	5470	0
143	20240509	162700	28839770	5470	5470	5470	5470	0
144	20240509	162600	28839770	5470	5470	5470	5470	0
145	20240509	162500	28839770	5470	5470	5470	5470	0
146	20240509	162400	28839770	5470	5470	5470	5470	0
147	20240509	162300	28839770	5470	5470	5470	5470	0
148	20240509	162200	28839770	5470	5470	5470	5470	0
149	20240509	162100	28839770	5470	5470	5470	5470	0
150	20240509	162000	28839770	5470	5470	5470	5470	0
151	20240509	161900	28839770	5470	5470	5470	5470	0
152	20240509	161800	28839770	5470	5470	5470	5470	374
153	20240509	161700	28839770	5470	5470	5470	5470	0
154	20240509	161600	28839770	5470	5470	5470	5470	0
155	20240509	161500	28839770	5470	5470	5470	5470	0
156	20240509	161400	28839770	5470	5470	5470	5470	0
157	20240509	161300	28839770	5470	5470	5470	5470	0
158	20240509	161200	28839770	5470	5470	5470	5470	0
159	20240509	161100	28839770	5470	5470	5470	5470	0
160	20240509	161000	28839770	5470	5470	5470	5470	0
161	20240509	160900	28839770	5470	5470	5470	5470	0
162	20240509	160800	28839770	5470	5470	5470	5470	0
163	20240509	160700	28839770	5470	5470	5470	5470	0
164	20240509	160600	28839770	5470	5470	5470	5470	0
165	20240509	160500	28839770	5470	5470	5470	5470	0
166	20240509	160400	28839770	5470	5470	5470	5470	0
167	20240509	160300	28839770	5470	5470	5470	5470	0
168	20240509	160200	28839770	5470	5470	5470	5470	0
169	20240509	160100	28839770	5470	5470	5470	5470	0
170	20240509	160000	28839770	5470	5470	5470	5470	0
171	20240509	155900	28839770	5470	5470	5470	5470	0
172	20240509	155800	28839770	5470	5470	5470	5470	0
173	20240509	155700	28839770	5470	5470	5470	5470	0
174	20240509	155600	28839770	5470	5470	5470	5470	0
175	20240509	155500	28839770	5470	5470	5470	5470	0
176	20240509	155400	28839770	5470	5470	5470	5470	0
177	20240509	155300	28839770	5470	5470	5470	5470	0
178	20240509	155200	28839770	5470	5470	5470	5470	0
179	20240509	155100	28839770	5470	5470	5470	5470	0
180	20240509	155000	28839770	5470	5470	5470	5470	0
181	20240509	154900	28839770	5470	5470	5470	5470	0
182	20240509	154800	28839770	5470	5470	5470	5470	374
183	20240509	154700	28839770	5470	5470	5470	5470	0
184	20240509	154600	28839770	5470	5470	5470	5470	0
185	20240509	154500	28839770	5470	5470	5470	5470	0
186	20240509	154400	28839770	5470	5470	5470	5470	0
187	20240509	154300	28839770	5470	5470	5470	5470	0
188	20240509	154200	28839770	5470	5470	5470	5470	0
189	20240509	154100	28839770	5470	5470	5470	5470	0
190	20240509	154000	28839770	5470	5470	5470	5470	0
191	20240509	153900	28839770	5470	5470	5470	5470	0
192	20240509	153800	28839770	5470	5470	5470	5470	0
193	20240509	153700	28839770	5470	5470	5470	5470	0
194	20240509	153600	28839770	5470	5470	5470	5470	0
195	20240509	153500	28839770	5470	5470	5470	5470	0
196	20240509	153400	28839770	5470	5470	5470	5470	0
197	20240509	153300	28839770	5470	5470	5470	5470	0
198	20240509	153200	28839770	5470	5470	5470	5470	0
199	20240509	153100	28839770	5470	5470	5470	5470	0
200	20240509	153000	28839770	5470	5470	5470	5470	374
201	20240509	152900	26793990	5470	5470	5470	5470	0
202	20240509	152800	26793990	5470	5470	5470	5470	0
203	20240509	152700	26793990	5470	5470	5470	5470	0
204	20240509	152600	26793990	5470	5470	5470	5470	0
205	20240509	152500	26793990	5470	5470	5470	5470	0
206	20240509	152400	26793990	5470	5470	5470	5470	0
207	20240509	152300	26793990	5470	5470	5470	5470	0
208	20240509	152200	26793990	5470	5470	5470	5470	0
209	20240509	152100	26793990	5470	5470	5470	5470	0
210	20240509	152000	26793990	5470	5470	5470	5470	0
211	20240509	151900	26793990	5470	5470	5470	5470	0
212	20240509	151800	26793990	5470	5470	5470	5470	0
213	20240509	151700	26793990	5470	5470	5470	5470	1
214	20240509	151600	26788520	5460	5460	5460	5460	0
215	20240509	151500	26788520	5460	5460	5460	5460	0
216	20240509	151400	26788520	5460	5460	5460	5460	0
217	20240509	151300	26788520	5460	5460	5460	5460	0
218	20240509	151200	26788520	5460	5460	5460	5460	0
219	20240509	151100	26788520	5460	5460	5460	5460	0
220	20240509	151000	26788520	5460	5460	5460	5460	10
221	20240509	150900	26733920	5470	5470	5470	5470	1
222	20240509	150800	26728450	5470	5470	5470	5470	0
223	20240509	150700	26728450	5470	5470	5470	5470	0
224	20240509	150600	26728450	5470	5470	5470	5470	11
225	20240509	150500	26668280	5470	5470	5470	5470	0
226	20240509	150400	26668280	5470	5470	5470	5470	0
227	20240509	150300	26668280	5470	5470	5470	5470	0
228	20240509	150200	26668280	5470	5470	5470	5470	0
229	20240509	150100	26668280	5470	5470	5470	5470	0
230	20240509	150000	26668280	5470	5470	5470	5470	20
231	20240509	145900	26558880	5470	5470	5470	5470	0
232	20240509	145800	26558880	5470	5470	5470	5470	0
233	20240509	145700	26558880	5470	5470	5470	5470	0
234	20240509	145600	26558880	5470	5470	5470	5470	0
235	20240509	145500	26558880	5470	5470	5470	5470	0
236	20240509	145400	26558880	5470	5470	5470	5470	0
237	20240509	145300	26558880	5470	5470	5470	5470	0
238	20240509	145200	26558880	5470	5470	5470	5470	0
239	20240509	145100	26558880	5470	5470	5470	5470	0
240	20240509	145000	26558880	5470	5470	5470	5470	0
241	20240509	144900	26558880	5470	5470	5470	5470	194
242	20240509	144800	25497700	5470	5470	5470	5470	0
243	20240509	144700	25497700	5470	5470	5470	5470	0
244	20240509	144600	25497700	5470	5470	5470	5470	6
245	20240509	144500	25464880	5470	5470	5470	5470	0
246	20240509	144400	25464880	5470	5470	5470	5470	0
247	20240509	144300	25464880	5470	5470	5470	5470	0
248	20240509	144200	25464880	5470	5470	5470	5470	0
249	20240509	144100	25464880	5470	5470	5470	5470	0
250	20240509	144000	25464880	5470	5470	5470	5470	0
251	20240509	143900	25464880	5470	5470	5470	5470	0
252	20240509	143800	25464880	5470	5470	5470	5470	34
253	20240509	143700	25278900	5470	5470	5470	5470	0
254	20240509	143600	25278900	5470	5470	5470	5470	0
255	20240509	143500	25278900	5470	5470	5470	5470	0
256	20240509	143400	25278900	5470	5470	5470	5470	1
257	20240509	143300	25273430	5470	5470	5470	5470	0
258	20240509	143200	25273430	5470	5470	5470	5470	0
259	20240509	143100	25273430	5470	5470	5470	5470	0
260	20240509	143000	25273430	5470	5470	5470	5470	0
261	20240509	142900	25273430	5470	5470	5470	5470	0
262	20240509	142800	25273430	5470	5470	5470	5470	0
263	20240509	142700	25273430	5470	5470	5470	5470	0
264	20240509	142600	25273430	5470	5470	5470	5470	0
265	20240509	142500	25273430	5470	5470	5470	5470	16
266	20240509	142400	25185910	5470	5470	5470	5470	0
267	20240509	142300	25185910	5470	5470	5470	5470	0
268	20240509	142200	25185910	5470	5470	5470	5470	0
269	20240509	142100	25185910	5470	5470	5470	5470	0
270	20240509	142000	25185910	5470	5470	5470	5470	0
271	20240509	141900	25185910	5470	5470	5470	5470	0
272	20240509	141800	25185910	5470	5470	5470	5470	0
273	20240509	141700	25185910	5470	5470	5470	5470	0
274	20240509	141600	25185910	5470	5470	5470	5470	0
275	20240509	141500	25185910	5470	5470	5470	5470	0
276	20240509	141400	25185910	5470	5470	5470	5470	0
277	20240509	141300	25185910	5470	5470	5470	5470	0
278	20240509	141200	25185910	5470	5470	5470	5470	211
279	20240509	141100	24031740	5450	5450	5450	5450	0
280	20240509	141000	24031740	5450	5450	5450	5450	0
281	20240509	140900	24031740	5450	5450	5450	5450	0
282	20240509	140800	24031740	5450	5450	5450	5450	0
283	20240509	140700	24031740	5450	5460	5460	5450	50
284	20240509	140600	23759050	5450	5450	5450	5450	0
285	20240509	140500	23759050	5450	5450	5450	5450	0
286	20240509	140400	23759050	5450	5450	5450	5450	0
287	20240509	140300	23759050	5450	5450	5450	5450	0
288	20240509	140200	23759050	5450	5450	5450	5450	0
289	20240509	140100	23759050	5450	5450	5450	5450	0
290	20240509	140000	23759050	5450	5450	5450	5450	0
291	20240509	135900	23759050	5450	5450	5450	5450	0
292	20240509	135800	23759050	5450	5450	5450	5450	0
293	20240509	135700	23759050	5450	5450	5450	5450	0
294	20240509	135600	23759050	5450	5460	5460	5450	1000
295	20240509	135500	18300680	5470	5470	5470	5470	0
296	20240509	135400	18300680	5470	5470	5470	5470	0
297	20240509	135300	18300680	5470	5470	5470	5470	8
298	20240509	135200	18256920	5470	5470	5470	5470	90
299	20240509	135100	17764620	5480	5480	5480	5480	0
300	20240509	135000	17764620	5480	5480	5480	5480	0
301	20240509	134900	17764620	5480	5480	5480	5480	0
302	20240509	134800	17764620	5480	5480	5480	5480	0
303	20240509	134700	17764620	5480	5480	5480	5480	0
304	20240509	134600	17764620	5480	5480	5480	5480	0
305	20240509	134500	17764620	5480	5480	5480	5480	0
306	20240509	134400	17764620	5480	5480	5480	5480	0
307	20240509	134300	17764620	5480	5480	5480	5480	0
308	20240509	134200	17764620	5480	5480	5480	5480	0
309	20240509	134100	17764620	5480	5480	5480	5480	5
310	20240509	134000	17737220	5460	5460	5460	5460	0
311	20240509	133900	17737220	5460	5460	5460	5460	0
312	20240509	133800	17737220	5460	5460	5460	5460	0
313	20240509	133700	17737220	5460	5460	5460	5460	0
314	20240509	133600	17737220	5460	5460	5460	5460	0
315	20240509	133500	17737220	5460	5460	5460	5460	0
316	20240509	133400	17737220	5460	5460	5460	5460	0
317	20240509	133300	17737220	5460	5460	5460	5460	0
318	20240509	133200	17737220	5460	5460	5460	5460	0
319	20240509	133100	17737220	5460	5460	5460	5460	0
320	20240509	133000	17737220	5460	5460	5460	5460	0
321	20240509	132900	17737220	5460	5460	5460	5460	0
322	20240509	132800	17737220	5460	5460	5460	5460	0
323	20240509	132700	17737220	5460	5460	5460	5460	1
324	20240509	132600	17731760	5470	5470	5470	5470	7
325	20240509	132500	17693470	5470	5470	5470	5470	293
326	20240509	132400	16090760	5470	5470	5470	5470	0
327	20240509	132300	16090760	5470	5470	5470	5470	0
328	20240509	132200	16090760	5470	5470	5470	5470	0
329	20240509	132100	16090760	5470	5470	5470	5470	0
330	20240509	132000	16090760	5470	5470	5470	5470	0
331	20240509	131900	16090760	5470	5470	5470	5470	0
332	20240509	131800	16090760	5470	5470	5470	5470	0
333	20240509	131700	16090760	5470	5470	5470	5470	0
334	20240509	131600	16090760	5470	5470	5470	5470	0
335	20240509	131500	16090760	5470	5470	5470	5470	0
336	20240509	131400	16090760	5470	5470	5470	5470	0
337	20240509	131300	16090760	5470	5470	5470	5470	0
338	20240509	131200	16090760	5470	5470	5470	5470	1000
339	20240509	131100	10620760	5480	5480	5480	5480	0
340	20240509	131000	10620760	5480	5480	5480	5480	0
341	20240509	130900	10620760	5480	5480	5480	5480	0
342	20240509	130800	10620760	5480	5480	5480	5480	0
343	20240509	130700	10620760	5480	5480	5480	5480	0
344	20240509	130600	10620760	5480	5480	5480	5480	0
345	20240509	130500	10620760	5480	5480	5480	5480	0
346	20240509	130400	10620760	5480	5480	5480	5480	0
347	20240509	130300	10620760	5480	5480	5480	5480	0
348	20240509	130200	10620760	5480	5480	5480	5480	0
349	20240509	130100	10620760	5480	5480	5480	5480	0
350	20240509	130000	10620760	5480	5480	5480	5480	0
351	20240509	125900	10620760	5480	5480	5480	5480	0
352	20240509	125800	10620760	5480	5480	5480	5480	0
353	20240509	125700	10620760	5480	5480	5480	5480	0
354	20240509	125600	10620760	5480	5480	5480	5480	0
355	20240509	125500	10620760	5480	5480	5480	5480	0
356	20240509	125400	10620760	5480	5480	5480	5480	0
357	20240509	125300	10620760	5480	5480	5480	5480	0
358	20240509	125200	10620760	5480	5480	5480	5480	0
359	20240509	125100	10620760	5480	5480	5480	5480	0
360	20240509	125000	10620760	5480	5480	5480	5480	0
361	20240509	124900	10620760	5480	5480	5480	5480	0
362	20240509	124800	10620760	5480	5480	5480	5480	0
363	20240509	124700	10620760	5480	5480	5480	5480	0
364	20240509	124600	10620760	5480	5480	5480	5480	0
365	20240509	124500	10620760	5480	5480	5480	5480	0
366	20240509	124400	10620760	5480	5480	5480	5480	0
367	20240509	124300	10620760	5480	5480	5480	5480	0
368	20240509	124200	10620760	5480	5480	5480	5480	0
369	20240509	124100	10620760	5480	5480	5480	5480	0
370	20240509	124000	10620760	5480	5480	5480	5480	0
371	20240509	123900	10620760	5480	5480	5480	5480	0
372	20240509	123800	10620760	5480	5480	5480	5480	0
373	20240509	123700	10620760	5480	5480	5480	5480	0
374	20240509	123600	10620760	5480	5480	5480	5480	0
375	20240509	123500	10620760	5480	5480	5480	5480	0
376	20240509	123400	10620760	5480	5480	5480	5480	0
377	20240509	123300	10620760	5480	5480	5480	5480	0
378	20240509	123200	10620760	5480	5480	5480	5480	1
379	20240509	123100	10615280	5480	5480	5480	5480	1
380	20240509	123000	10609800	5480	5480	5480	5480	0
381	20240509	122900	10609800	5480	5480	5480	5480	0
382	20240509	122800	10609800	5480	5480	5480	5480	0
383	20240509	122700	10609800	5480	5480	5480	5480	0
384	20240509	122600	10609800	5480	5480	5480	5480	203
385	20240509	122500	9497360	5480	5480	5480	5480	0
386	20240509	122400	9497360	5480	5480	5480	5480	0
387	20240509	122300	9497360	5480	5480	5480	5480	0
388	20240509	122200	9497360	5480	5480	5480	5480	0
389	20240509	122100	9497360	5480	5480	5480	5480	0
390	20240509	122000	9497360	5480	5480	5480	5480	0
391	20240509	121900	9497360	5480	5480	5480	5480	0
392	20240509	121800	9497360	5480	5480	5480	5480	0
393	20240509	121700	9497360	5480	5480	5480	5480	0
394	20240509	121600	9497360	5480	5480	5480	5480	0
395	20240509	121500	9497360	5480	5480	5480	5480	0
396	20240509	121400	9497360	5480	5480	5480	5480	0
397	20240509	121300	9497360	5480	5480	5480	5480	0
398	20240509	121200	9497360	5480	5480	5480	5480	0
399	20240509	121100	9497360	5480	5480	5480	5480	0
400	20240509	121000	9497360	5480	5480	5480	5480	0
401	20240509	120900	9497360	5480	5480	5480	5480	0
402	20240509	120800	9497360	5480	5480	5480	5480	0
403	20240509	120700	9497360	5480	5480	5480	5480	1
404	20240509	120600	9491880	5480	5480	5480	5480	0
405	20240509	120500	9491880	5480	5480	5480	5480	0
406	20240509	120400	9491880	5480	5480	5480	5480	0
407	20240509	120300	9491880	5480	5480	5480	5480	0
408	20240509	120200	9491880	5480	5480	5480	5480	0
409	20240509	120100	9491880	5480	5480	5480	5480	0
410	20240509	120000	9491880	5480	5480	5480	5480	0
411	20240509	115900	9491880	5480	5480	5480	5480	0
412	20240509	115800	9491880	5480	5480	5480	5480	0
413	20240509	115700	9491880	5480	5480	5480	5480	0
414	20240509	115600	9491880	5480	5480	5480	5480	0
415	20240509	115500	9491880	5480	5480	5480	5480	0
416	20240509	115400	9491880	5480	5480	5480	5480	0
417	20240509	115300	9491880	5480	5480	5480	5480	0
418	20240509	115200	9491880	5480	5480	5480	5480	0
419	20240509	115100	9491880	5480	5480	5480	5480	2
420	20240509	115000	9480920	5480	5480	5480	5480	0
421	20240509	114900	9480920	5480	5480	5480	5480	0
422	20240509	114800	9480920	5480	5480	5480	5480	0
423	20240509	114700	9480920	5480	5480	5480	5480	5
424	20240509	114600	9453520	5480	5480	5480	5480	0
425	20240509	114500	9453520	5480	5480	5480	5480	0
426	20240509	114400	9453520	5480	5480	5480	5480	14
427	20240509	114300	9376800	5480	5480	5480	5480	0
428	20240509	114200	9376800	5480	5480	5480	5480	0
429	20240509	114100	9376800	5480	5480	5480	5480	0
430	20240509	114000	9376800	5480	5480	5480	5480	0
431	20240509	113900	9376800	5480	5480	5480	5480	0
432	20240509	113800	9376800	5480	5480	5480	5480	0
433	20240509	113700	9376800	5480	5480	5480	5480	0
434	20240509	113600	9376800	5480	5480	5480	5480	0
435	20240509	113500	9376800	5480	5480	5480	5480	0
436	20240509	113400	9376800	5480	5480	5480	5480	0
437	20240509	113300	9376800	5480	5480	5480	5480	0
438	20240509	113200	9376800	5480	5480	5480	5480	0
439	20240509	113100	9376800	5480	5480	5480	5480	0
440	20240509	113000	9376800	5480	5480	5480	5480	0
441	20240509	112900	9376800	5480	5480	5480	5480	2
442	20240509	112800	9365840	5480	5480	5480	5480	0
443	20240509	112700	9365840	5480	5480	5480	5480	0
444	20240509	112600	9365840	5480	5480	5480	5480	0
445	20240509	112500	9365840	5480	5480	5480	5480	0
446	20240509	112400	9365840	5480	5480	5480	5480	0
447	20240509	112300	9365840	5480	5480	5480	5480	0
448	20240509	112200	9365840	5480	5480	5480	5480	0
449	20240509	112100	9365840	5480	5480	5480	5480	0
450	20240509	112000	9365840	5480	5480	5480	5480	0
451	20240509	111900	9365840	5480	5480	5480	5480	0
452	20240509	111800	9365840	5480	5480	5480	5480	0
453	20240509	111700	9365840	5480	5480	5480	5480	0
454	20240509	111600	9365840	5480	5480	5480	5480	0
455	20240509	111500	9365840	5480	5480	5480	5480	0
456	20240509	111400	9365840	5480	5480	5480	5480	0
457	20240509	111300	9365840	5480	5480	5480	5480	0
458	20240509	111200	9365840	5480	5480	5480	5480	0
459	20240509	111100	9365840	5480	5480	5480	5480	0
460	20240509	111000	9365840	5480	5480	5480	5480	107
461	20240509	110900	8779480	5480	5480	5480	5480	0
462	20240509	110800	8779480	5480	5480	5480	5480	0
463	20240509	110700	8779480	5480	5480	5480	5480	0
464	20240509	110600	8779480	5480	5480	5480	5480	0
465	20240509	110500	8779480	5480	5480	5480	5480	0
466	20240509	110400	8779480	5480	5480	5480	5480	0
467	20240509	110300	8779480	5480	5480	5480	5480	0
468	20240509	110200	8779480	5480	5480	5480	5480	0
469	20240509	110100	8779480	5480	5480	5480	5480	0
470	20240509	110000	8779480	5480	5480	5480	5480	0
471	20240509	105900	8779480	5480	5480	5480	5480	0
472	20240509	105800	8779480	5480	5480	5480	5480	0
473	20240509	105700	8779480	5480	5480	5480	5480	0
474	20240509	105600	8779480	5480	5480	5480	5480	0
475	20240509	105500	8779480	5480	5480	5480	5480	0
476	20240509	105400	8779480	5480	5480	5480	5480	0
477	20240509	105300	8779480	5480	5480	5480	5480	0
478	20240509	105200	8779480	5480	5480	5480	5480	0
479	20240509	105100	8779480	5480	5480	5480	5480	0
480	20240509	105000	8779480	5480	5480	5480	5480	0
481	20240509	104900	8779480	5480	5480	5480	5480	0
482	20240509	104800	8779480	5480	5480	5480	5480	0
483	20240509	104700	8779480	5480	5480	5480	5480	0
484	20240509	104600	8779480	5480	5480	5480	5480	0
485	20240509	104500	8779480	5480	5480	5480	5480	0
486	20240509	104400	8779480	5480	5480	5480	5480	0
487	20240509	104300	8779480	5480	5480	5480	5480	0
488	20240509	104200	8779480	5480	5480	5480	5480	0
489	20240509	104100	8779480	5480	5480	5480	5480	0
490	20240509	104000	8779480	5480	5480	5480	5480	2
491	20240509	103900	8768520	5480	5480	5480	5480	0
492	20240509	103800	8768520	5480	5480	5480	5480	0
493	20240509	103700	8768520	5480	5480	5480	5480	0
494	20240509	103600	8768520	5480	5480	5480	5480	200
495	20240509	103500	7672520	5480	5480	5480	5480	0
496	20240509	103400	7672520	5480	5480	5480	5480	0
497	20240509	103300	7672520	5480	5480	5480	5480	10
498	20240509	103200	7617720	5470	5470	5470	5470	0
499	20240509	103100	7617720	5470	5470	5470	5470	0
500	20240509	103000	7617720	5470	5470	5470	5470	0
501	20240509	102900	7617720	5470	5470	5470	5470	0
502	20240509	102800	7617720	5470	5470	5470	5470	0
503	20240509	102700	7617720	5470	5470	5470	5470	0
504	20240509	102600	7617720	5470	5470	5470	5470	0
505	20240509	102500	7617720	5470	5470	5470	5470	0
506	20240509	102400	7617720	5470	5470	5470	5470	0
507	20240509	102300	7617720	5470	5470	5470	5470	0
508	20240509	102200	7617720	5470	5470	5470	5470	0
509	20240509	102100	7617720	5470	5470	5470	5470	0
510	20240509	102000	7617720	5470	5470	5470	5470	0
511	20240509	101900	7617720	5470	5470	5470	5470	30
512	20240509	101800	7453620	5480	5480	5480	5480	0
513	20240509	101700	7453620	5480	5480	5480	5480	0
514	20240509	101600	7453620	5480	5480	5480	5480	0
515	20240509	101500	7453620	5480	5480	5480	5480	0
516	20240509	101400	7453620	5480	5480	5480	5480	0
517	20240509	101300	7453620	5480	5480	5480	5480	0
518	20240509	101200	7453620	5480	5480	5480	5480	0
519	20240509	101100	7453620	5480	5480	5480	5480	10
520	20240509	101000	7398820	5470	5470	5470	5470	0
521	20240509	100900	7398820	5470	5470	5470	5470	0
522	20240509	100800	7398820	5470	5470	5470	5470	0
523	20240509	100700	7398820	5470	5470	5470	5470	0
524	20240509	100600	7398820	5470	5470	5470	5470	0
525	20240509	100500	7398820	5470	5470	5470	5470	0
526	20240509	100400	7398820	5470	5470	5470	5470	0
527	20240509	100300	7398820	5470	5470	5470	5470	0
528	20240509	100200	7398820	5470	5470	5470	5470	0
529	20240509	100100	7398820	5470	5470	5470	5470	0
530	20240509	100000	7398820	5470	5470	5470	5470	0
531	20240509	095900	7398820	5470	5470	5470	5470	22
532	20240509	095800	7278480	5470	5470	5470	5470	0
533	20240509	095700	7278480	5470	5470	5470	5470	0
534	20240509	095600	7278480	5470	5470	5470	5470	0
535	20240509	095500	7278480	5470	5470	5470	5470	0
536	20240509	095400	7278480	5470	5470	5470	5470	0
537	20240509	095300	7278480	5470	5470	5470	5470	0
538	20240509	095200	7278480	5470	5470	5470	5470	0
539	20240509	095100	7278480	5470	5470	5470	5470	0
540	20240509	095000	7278480	5470	5470	5470	5470	0
541	20240509	094900	7278480	5470	5470	5470	5470	0
542	20240509	094800	7278480	5470	5470	5470	5470	0
543	20240509	094700	7278480	5470	5470	5470	5470	0
544	20240509	094600	7278480	5470	5470	5470	5470	0
545	20240509	094500	7278480	5470	5470	5470	5470	0
546	20240509	094400	7278480	5470	5470	5470	5470	0
547	20240509	094300	7278480	5470	5470	5470	5470	0
548	20240509	094200	7278480	5470	5470	5470	5470	0
549	20240509	094100	7278480	5470	5470	5470	5470	0
550	20240509	094000	7278480	5470	5470	5470	5470	0
551	20240509	093900	7278480	5470	5470	5470	5470	0
552	20240509	093800	7278480	5470	5470	5470	5470	0
553	20240509	093700	7278480	5470	5470	5470	5470	0
554	20240509	093600	7278480	5470	5470	5470	5470	0
555	20240509	093500	7278480	5470	5470	5470	5470	0
556	20240509	093400	7278480	5470	5470	5470	5470	0
557	20240509	093300	7278480	5470	5470	5470	5470	5
558	20240509	093200	7251130	5470	5470	5470	5470	0
559	20240509	093100	7251130	5470	5470	5470	5470	0
560	20240509	093000	7251130	5470	5470	5470	5470	0
561	20240509	092900	7251130	5470	5470	5470	5470	0
562	20240509	092800	7251130	5470	5470	5470	5470	0
563	20240509	092700	7251130	5470	5470	5470	5470	0
564	20240509	092600	7251130	5470	5470	5470	5470	0
565	20240509	092500	7251130	5470	5470	5470	5470	0
566	20240509	092400	7251130	5470	5470	5470	5470	44
567	20240509	092300	7010450	5450	5450	5450	5450	0
568	20240509	092200	7010450	5450	5450	5450	5450	0
569	20240509	092100	7010450	5450	5450	5450	5450	0
570	20240509	092000	7010450	5450	5460	5460	5450	78
571	20240509	091900	6585280	5480	5480	5480	5480	0
572	20240509	091800	6585280	5480	5480	5480	5480	0
573	20240509	091700	6585280	5480	5480	5480	5480	0
574	20240509	091600	6585280	5480	5480	5480	5480	4
575	20240509	091500	6563360	5460	5460	5460	5460	1000
576	20240509	091400	1103360	5460	5460	5460	5460	0
577	20240509	091300	1103360	5460	5460	5460	5460	0
578	20240509	091200	1103360	5460	5470	5470	5460	100
579	20240509	091100	557320	5500	5500	5500	5500	0
580	20240509	091000	557320	5500	5500	5500	5500	0
581	20240509	090900	557320	5500	5500	5500	5500	0
582	20240509	090800	557320	5500	5500	5500	5500	0
583	20240509	090700	557320	5500	5500	5500	5500	0
584	20240509	090600	557320	5500	5500	5500	5500	0
585	20240509	090500	557320	5500	5500	5500	5500	0
586	20240509	090400	557320	5500	5500	5500	5500	0
587	20240509	090300	557320	5500	5500	5500	5500	10
588	20240509	090200	502320	5460	5460	5460	5460	0
589	20240509	090100	502320	5460	5460	5460	5460	0
590	20240509	090000	502320	5460	5460	5460	5460	92