KissMeData/009780/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	185300	53995280	5310	5310	5310	5310	392
3	20240513	185200	53995280	5310	5310	5310	5310	0
4	20240513	185100	53995280	5310	5310	5310	5310	0
5	20240513	185000	53995280	5310	5310	5310	5310	0
6	20240513	184900	53995280	5310	5310	5310	5310	0
7	20240513	184800	53995280	5310	5310	5310	5310	0
8	20240513	184700	53995280	5310	5310	5310	5310	0
9	20240513	184600	53995280	5310	5310	5310	5310	0
10	20240513	184500	53995280	5310	5310	5310	5310	0
11	20240513	184400	53995280	5310	5310	5310	5310	0
12	20240513	184300	53995280	5310	5310	5310	5310	0
13	20240513	184200	53995280	5310	5310	5310	5310	0
14	20240513	184100	53995280	5310	5310	5310	5310	0
15	20240513	184000	53995280	5310	5310	5310	5310	0
16	20240513	183900	53995280	5310	5310	5310	5310	0
17	20240513	183800	53995280	5310	5310	5310	5310	0
18	20240513	183700	53995280	5310	5310	5310	5310	0
19	20240513	183600	53995280	5310	5310	5310	5310	0
20	20240513	183500	53995280	5310	5310	5310	5310	0
21	20240513	183400	53995280	5310	5310	5310	5310	0
22	20240513	183300	53995280	5310	5310	5310	5310	0
23	20240513	183200	53995280	5310	5310	5310	5310	0
24	20240513	183100	53995280	5310	5310	5310	5310	0
25	20240513	183000	53995280	5310	5310	5310	5310	0
26	20240513	182900	53995280	5310	5310	5310	5310	0
27	20240513	182800	53995280	5310	5310	5310	5310	0
28	20240513	182700	53995280	5310	5310	5310	5310	0
29	20240513	182600	53995280	5310	5310	5310	5310	0
30	20240513	182500	53995280	5310	5310	5310	5310	0
31	20240513	182400	53995280	5310	5310	5310	5310	0
32	20240513	182300	53995280	5310	5310	5310	5310	392
33	20240513	182200	53995280	5310	5310	5310	5310	0
34	20240513	182100	53995280	5310	5310	5310	5310	0
35	20240513	182000	53995280	5310	5310	5310	5310	0
36	20240513	181900	53995280	5310	5310	5310	5310	0
37	20240513	181800	53995280	5310	5310	5310	5310	0
38	20240513	181700	53995280	5310	5310	5310	5310	0
39	20240513	181600	53995280	5310	5310	5310	5310	0
40	20240513	181500	53995280	5310	5310	5310	5310	0
41	20240513	181400	53995280	5310	5310	5310	5310	0
42	20240513	181300	53995280	5310	5310	5310	5310	0
43	20240513	181200	53995280	5310	5310	5310	5310	0
44	20240513	181100	53995280	5310	5310	5310	5310	0
45	20240513	181000	53995280	5310	5310	5310	5310	0
46	20240513	180900	53995280	5310	5310	5310	5310	0
47	20240513	180800	53995280	5310	5310	5310	5310	0
48	20240513	180700	53995280	5310	5310	5310	5310	0
49	20240513	180600	53995280	5310	5310	5310	5310	0
50	20240513	180500	53995280	5310	5310	5310	5310	0
51	20240513	180400	53995280	5310	5310	5310	5310	0
52	20240513	180300	53995280	5310	5310	5310	5310	0
53	20240513	180200	53995280	5310	5310	5310	5310	0
54	20240513	180100	53995280	5310	5310	5310	5310	0
55	20240513	180000	53995280	5310	5310	5310	5310	0
56	20240513	175900	53995280	5310	5310	5310	5310	0
57	20240513	175800	53995280	5310	5310	5310	5310	0
58	20240513	175700	53995280	5310	5310	5310	5310	0
59	20240513	175600	53995280	5310	5310	5310	5310	0
60	20240513	175500	53995280	5310	5310	5310	5310	0
61	20240513	175400	53995280	5310	5310	5310	5310	0
62	20240513	175300	53995280	5310	5310	5310	5310	392
63	20240513	175200	53995280	5310	5310	5310	5310	0
64	20240513	175100	53995280	5310	5310	5310	5310	0
65	20240513	175000	53995280	5310	5310	5310	5310	0
66	20240513	174900	53995280	5310	5310	5310	5310	0
67	20240513	174800	53995280	5310	5310	5310	5310	0
68	20240513	174700	53995280	5310	5310	5310	5310	0
69	20240513	174600	53995280	5310	5310	5310	5310	0
70	20240513	174500	53995280	5310	5310	5310	5310	0
71	20240513	174400	53995280	5310	5310	5310	5310	0
72	20240513	174300	53995280	5310	5310	5310	5310	0
73	20240513	174200	53995280	5310	5310	5310	5310	0
74	20240513	174100	53995280	5310	5310	5310	5310	0
75	20240513	174000	53995280	5310	5310	5310	5310	0
76	20240513	173900	53995280	5310	5310	5310	5310	0
77	20240513	173800	53995280	5310	5310	5310	5310	0
78	20240513	173700	53995280	5310	5310	5310	5310	0
79	20240513	173600	53995280	5310	5310	5310	5310	0
80	20240513	173500	53995280	5310	5310	5310	5310	0
81	20240513	173400	53995280	5310	5310	5310	5310	0
82	20240513	173300	53995280	5310	5310	5310	5310	0
83	20240513	173200	53995280	5310	5310	5310	5310	0
84	20240513	173100	53995280	5310	5310	5310	5310	0
85	20240513	173000	53995280	5310	5310	5310	5310	0
86	20240513	172900	53995280	5310	5310	5310	5310	0
87	20240513	172800	53995280	5310	5310	5310	5310	0
88	20240513	172700	53995280	5310	5310	5310	5310	0
89	20240513	172600	53995280	5310	5310	5310	5310	0
90	20240513	172500	53995280	5310	5310	5310	5310	0
91	20240513	172400	53995280	5310	5310	5310	5310	0
92	20240513	172300	53995280	5310	5310	5310	5310	392
93	20240513	172200	53995280	5310	5310	5310	5310	0
94	20240513	172100	53995280	5310	5310	5310	5310	0
95	20240513	172000	53995280	5310	5310	5310	5310	0
96	20240513	171900	53995280	5310	5310	5310	5310	0
97	20240513	171800	53995280	5310	5310	5310	5310	0
98	20240513	171700	53995280	5310	5310	5310	5310	0
99	20240513	171600	53995280	5310	5310	5310	5310	0
100	20240513	171500	53995280	5310	5310	5310	5310	0
101	20240513	171400	53995280	5310	5310	5310	5310	0
102	20240513	171300	53995280	5310	5310	5310	5310	0
103	20240513	171200	53995280	5310	5310	5310	5310	0
104	20240513	171100	53995280	5310	5310	5310	5310	0
105	20240513	171000	53995280	5310	5310	5310	5310	0
106	20240513	170900	53995280	5310	5310	5310	5310	0
107	20240513	170800	53995280	5310	5310	5310	5310	0
108	20240513	170700	53995280	5310	5310	5310	5310	0
109	20240513	170600	53995280	5310	5310	5310	5310	0
110	20240513	170500	53995280	5310	5310	5310	5310	0
111	20240513	170400	53995280	5310	5310	5310	5310	0
112	20240513	170300	53995280	5310	5310	5310	5310	0
113	20240513	170200	53995280	5310	5310	5310	5310	0
114	20240513	170100	53995280	5310	5310	5310	5310	0
115	20240513	170000	53995280	5310	5310	5310	5310	0
116	20240513	165900	53995280	5310	5310	5310	5310	0
117	20240513	165800	53995280	5310	5310	5310	5310	0
118	20240513	165700	53995280	5310	5310	5310	5310	0
119	20240513	165600	53995280	5310	5310	5310	5310	0
120	20240513	165500	53995280	5310	5310	5310	5310	0
121	20240513	165400	53995280	5310	5310	5310	5310	0
122	20240513	165300	53995280	5310	5310	5310	5310	392
123	20240513	165200	53995280	5310	5310	5310	5310	0
124	20240513	165100	53995280	5310	5310	5310	5310	0
125	20240513	165000	53995280	5310	5310	5310	5310	0
126	20240513	164900	53995280	5310	5310	5310	5310	0
127	20240513	164800	53995280	5310	5310	5310	5310	0
128	20240513	164700	53995280	5310	5310	5310	5310	0
129	20240513	164600	53995280	5310	5310	5310	5310	0
130	20240513	164500	53995280	5310	5310	5310	5310	0
131	20240513	164400	53995280	5310	5310	5310	5310	0
132	20240513	164300	53995280	5310	5310	5310	5310	0
133	20240513	164200	53995280	5310	5310	5310	5310	0
134	20240513	164100	53995280	5310	5310	5310	5310	0
135	20240513	164000	53995280	5310	5310	5310	5310	0
136	20240513	163900	53995280	5310	5310	5310	5310	0
137	20240513	163800	53995280	5310	5310	5310	5310	0
138	20240513	163700	53995280	5310	5310	5310	5310	0
139	20240513	163600	53995280	5310	5310	5310	5310	0
140	20240513	163500	53995280	5310	5310	5310	5310	0
141	20240513	163400	53995280	5310	5310	5310	5310	0
142	20240513	163300	53995280	5310	5310	5310	5310	0
143	20240513	163200	53995280	5310	5310	5310	5310	0
144	20240513	163100	53995280	5310	5310	5310	5310	0
145	20240513	163000	53995280	5310	5310	5310	5310	0
146	20240513	162900	53995280	5310	5310	5310	5310	0
147	20240513	162800	53995280	5310	5310	5310	5310	0
148	20240513	162700	53995280	5310	5310	5310	5310	0
149	20240513	162600	53995280	5310	5310	5310	5310	0
150	20240513	162500	53995280	5310	5310	5310	5310	0
151	20240513	162400	53995280	5310	5310	5310	5310	0
152	20240513	162300	53995280	5310	5310	5310	5310	392
153	20240513	162200	53995280	5310	5310	5310	5310	0
154	20240513	162100	53995280	5310	5310	5310	5310	0
155	20240513	162000	53995280	5310	5310	5310	5310	0
156	20240513	161900	53995280	5310	5310	5310	5310	0
157	20240513	161800	53995280	5310	5310	5310	5310	0
158	20240513	161700	53995280	5310	5310	5310	5310	0
159	20240513	161600	53995280	5310	5310	5310	5310	0
160	20240513	161500	53995280	5310	5310	5310	5310	0
161	20240513	161400	53995280	5310	5310	5310	5310	0
162	20240513	161300	53995280	5310	5310	5310	5310	0
163	20240513	161200	53995280	5310	5310	5310	5310	0
164	20240513	161100	53995280	5310	5310	5310	5310	0
165	20240513	161000	53995280	5310	5310	5310	5310	0
166	20240513	160900	53995280	5310	5310	5310	5310	0
167	20240513	160800	53995280	5310	5310	5310	5310	0
168	20240513	160700	53995280	5310	5310	5310	5310	0
169	20240513	160600	53995280	5310	5310	5310	5310	0
170	20240513	160500	53995280	5310	5310	5310	5310	0
171	20240513	160400	53995280	5310	5310	5310	5310	0
172	20240513	160300	53995280	5310	5310	5310	5310	0
173	20240513	160200	53995280	5310	5310	5310	5310	0
174	20240513	160100	53995280	5310	5310	5310	5310	0
175	20240513	160000	53995280	5310	5310	5310	5310	0
176	20240513	155900	53995280	5310	5310	5310	5310	0
177	20240513	155800	53995280	5310	5310	5310	5310	0
178	20240513	155700	53995280	5310	5310	5310	5310	0
179	20240513	155600	53995280	5310	5310	5310	5310	0
180	20240513	155500	53995280	5310	5310	5310	5310	0
181	20240513	155400	53995280	5310	5310	5310	5310	0
182	20240513	155300	53995280	5310	5310	5310	5310	392
183	20240513	155200	53995280	5310	5310	5310	5310	0
184	20240513	155100	53995280	5310	5310	5310	5310	0
185	20240513	155000	53995280	5310	5310	5310	5310	0
186	20240513	154900	53995280	5310	5310	5310	5310	0
187	20240513	154800	53995280	5310	5310	5310	5310	0
188	20240513	154700	53995280	5310	5310	5310	5310	0
189	20240513	154600	53995280	5310	5310	5310	5310	0
190	20240513	154500	53995280	5310	5310	5310	5310	0
191	20240513	154400	53995280	5310	5310	5310	5310	0
192	20240513	154300	53995280	5310	5310	5310	5310	0
193	20240513	154200	53995280	5310	5310	5310	5310	0
194	20240513	154100	53995280	5310	5310	5310	5310	0
195	20240513	154000	53995280	5310	5310	5310	5310	0
196	20240513	153900	53995280	5310	5310	5310	5310	0
197	20240513	153800	53995280	5310	5310	5310	5310	0
198	20240513	153700	53995280	5310	5310	5310	5310	0
199	20240513	153600	53995280	5310	5310	5310	5310	0
200	20240513	153500	53995280	5310	5310	5310	5310	0
201	20240513	153400	53995280	5310	5310	5310	5310	0
202	20240513	153300	53995280	5310	5310	5310	5310	0
203	20240513	153200	53995280	5310	5310	5310	5310	0
204	20240513	153100	53995280	5310	5310	5310	5310	0
205	20240513	153000	53995280	5310	5310	5310	5310	392
206	20240513	152900	51913760	5300	5300	5300	5300	0
207	20240513	152800	51913760	5300	5300	5300	5300	0
208	20240513	152700	51913760	5300	5300	5300	5300	0
209	20240513	152600	51913760	5300	5300	5300	5300	0
210	20240513	152500	51913760	5300	5300	5300	5300	0
211	20240513	152400	51913760	5300	5300	5300	5300	0
212	20240513	152300	51913760	5300	5300	5300	5300	0
213	20240513	152200	51913760	5300	5300	5300	5300	0
214	20240513	152100	51913760	5300	5300	5300	5300	0
215	20240513	152000	51913760	5300	5300	5300	5300	0
216	20240513	151900	51913760	5300	5290	5300	5290	141
217	20240513	151800	51166890	5290	5290	5290	5290	9
218	20240513	151700	51119280	5300	5300	5300	5300	0
219	20240513	151600	51119280	5300	5300	5300	5300	0
220	20240513	151500	51119280	5300	5300	5300	5300	0
221	20240513	151400	51119280	5300	5300	5300	5300	0
222	20240513	151300	51119280	5300	5300	5300	5300	0
223	20240513	151200	51119280	5300	5300	5300	5300	0
224	20240513	151100	51119280	5300	5300	5300	5300	0
225	20240513	151000	51119280	5300	5300	5300	5300	0
226	20240513	150900	51119280	5300	5300	5300	5300	0
227	20240513	150800	51119280	5300	5300	5300	5300	0
228	20240513	150700	51119280	5300	5290	5300	5290	70
229	20240513	150600	50748910	5290	5290	5290	5290	0
230	20240513	150500	50748910	5290	5290	5290	5290	0
231	20240513	150400	50748910	5290	5290	5290	5290	0
232	20240513	150300	50748910	5290	5290	5290	5290	0
233	20240513	150200	50748910	5290	5290	5290	5290	0
234	20240513	150100	50748910	5290	5290	5290	5290	1
235	20240513	150000	50743620	5290	5290	5290	5290	0
236	20240513	145900	50743620	5290	5290	5290	5290	0
237	20240513	145800	50743620	5290	5290	5290	5290	0
238	20240513	145700	50743620	5290	5290	5290	5290	0
239	20240513	145600	50743620	5290	5290	5290	5290	0
240	20240513	145500	50743620	5290	5290	5290	5290	10
241	20240513	145400	50690720	5260	5270	5270	5260	36
242	20240513	145300	50501040	5290	5290	5290	5290	0
243	20240513	145200	50501040	5290	5290	5290	5290	0
244	20240513	145100	50501040	5290	5290	5290	5290	0
245	20240513	145000	50501040	5290	5290	5290	5290	0
246	20240513	144900	50501040	5290	5290	5290	5290	0
247	20240513	144800	50501040	5290	5290	5290	5290	0
248	20240513	144700	50501040	5290	5290	5290	5290	0
249	20240513	144600	50501040	5290	5290	5290	5290	0
250	20240513	144500	50501040	5290	5290	5290	5290	0
251	20240513	144400	50501040	5290	5290	5290	5290	1
252	20240513	144300	50495750	5290	5290	5290	5290	0
253	20240513	144200	50495750	5290	5290	5290	5290	0
254	20240513	144100	50495750	5290	5290	5290	5290	0
255	20240513	144000	50495750	5290	5290	5290	5290	50
256	20240513	143900	50231250	5270	5270	5270	5270	0
257	20240513	143800	50231250	5270	5270	5270	5270	35
258	20240513	143700	50046800	5270	5270	5270	5270	0
259	20240513	143600	50046800	5270	5270	5270	5270	2
260	20240513	143500	50036260	5290	5290	5290	5290	0
261	20240513	143400	50036260	5290	5290	5290	5290	0
262	20240513	143300	50036260	5290	5290	5290	5290	0
263	20240513	143200	50036260	5290	5290	5290	5290	0
264	20240513	143100	50036260	5290	5290	5290	5290	0
265	20240513	143000	50036260	5290	5290	5290	5290	0
266	20240513	142900	50036260	5290	5290	5290	5290	0
267	20240513	142800	50036260	5290	5290	5290	5290	0
268	20240513	142700	50036260	5290	5290	5290	5290	19
269	20240513	142600	49935750	5300	5300	5300	5300	0
270	20240513	142500	49935750	5300	5300	5300	5300	1
271	20240513	142400	49930450	5300	5300	5300	5300	0
272	20240513	142300	49930450	5300	5300	5300	5300	0
273	20240513	142200	49930450	5300	5300	5300	5300	0
274	20240513	142100	49930450	5300	5300	5300	5300	0
275	20240513	142000	49930450	5300	5300	5300	5300	0
276	20240513	141900	49930450	5300	5300	5300	5300	0
277	20240513	141800	49930450	5300	5300	5300	5300	0
278	20240513	141700	49930450	5300	5300	5300	5300	0
279	20240513	141600	49930450	5300	5300	5300	5300	0
280	20240513	141500	49930450	5300	5300	5300	5300	0
281	20240513	141400	49930450	5300	5300	5300	5300	0
282	20240513	141300	49930450	5300	5300	5300	5300	0
283	20240513	141200	49930450	5300	5300	5300	5300	0
284	20240513	141100	49930450	5300	5300	5300	5300	0
285	20240513	141000	49930450	5300	5300	5300	5300	0
286	20240513	140900	49930450	5300	5300	5300	5300	0
287	20240513	140800	49930450	5300	5300	5300	5300	0
288	20240513	140700	49930450	5300	5300	5300	5300	0
289	20240513	140600	49930450	5300	5290	5300	5290	2
290	20240513	140500	49919860	5260	5260	5260	5260	0
291	20240513	140400	49919860	5260	5260	5260	5260	0
292	20240513	140300	49919860	5260	5260	5260	5260	0
293	20240513	140200	49919860	5260	5260	5260	5260	0
294	20240513	140100	49919860	5260	5260	5260	5260	0
295	20240513	140000	49919860	5260	5260	5260	5260	0
296	20240513	135900	49919860	5260	5260	5260	5260	0
297	20240513	135800	49919860	5260	5260	5260	5260	0
298	20240513	135700	49919860	5260	5260	5260	5260	0
299	20240513	135600	49919860	5260	5260	5260	5260	0
300	20240513	135500	49919860	5260	5260	5260	5260	0
301	20240513	135400	49919860	5260	5260	5260	5260	0
302	20240513	135300	49919860	5260	5260	5260	5260	0
303	20240513	135200	49919860	5260	5260	5260	5260	0
304	20240513	135100	49919860	5260	5260	5260	5260	0
305	20240513	135000	49919860	5260	5260	5260	5260	0
306	20240513	134900	49919860	5260	5270	5270	5260	2000
307	20240513	134800	39397970	5300	5300	5300	5300	0
308	20240513	134700	39397970	5300	5280	5300	5280	300
309	20240513	134600	37813070	5270	5270	5270	5270	0
310	20240513	134500	37813070	5270	5270	5270	5270	10
311	20240513	134400	37760370	5270	5270	5270	5270	0
312	20240513	134300	37760370	5270	5270	5270	5270	0
313	20240513	134200	37760370	5270	5270	5270	5270	0
314	20240513	134100	37760370	5270	5270	5270	5270	0
315	20240513	134000	37760370	5270	5270	5270	5270	0
316	20240513	133900	37760370	5270	5270	5270	5270	0
317	20240513	133800	37760370	5270	5270	5270	5270	0
318	20240513	133700	37760370	5270	5270	5270	5270	0
319	20240513	133600	37760370	5270	5270	5270	5270	0
320	20240513	133500	37760370	5270	5270	5270	5270	0
321	20240513	133400	37760370	5270	5270	5270	5270	0
322	20240513	133300	37760370	5270	5270	5270	5270	33
323	20240513	133200	37586460	5280	5280	5280	5280	0
324	20240513	133100	37586460	5280	5280	5280	5280	0
325	20240513	133000	37586460	5280	5280	5280	5280	0
326	20240513	132900	37586460	5280	5280	5280	5280	0
327	20240513	132800	37586460	5280	5280	5280	5280	0
328	20240513	132700	37586460	5280	5280	5280	5280	0
329	20240513	132600	37586460	5280	5280	5280	5280	0
330	20240513	132500	37586460	5280	5280	5280	5280	0
331	20240513	132400	37586460	5280	5280	5280	5280	0
332	20240513	132300	37586460	5280	5280	5280	5280	0
333	20240513	132200	37586460	5280	5280	5280	5280	0
334	20240513	132100	37586460	5280	5280	5280	5280	0
335	20240513	132000	37586460	5280	5280	5280	5280	4
336	20240513	131900	37565340	5280	5280	5280	5280	11
337	20240513	131800	37507260	5280	5280	5280	5280	0
338	20240513	131700	37507260	5280	5280	5280	5280	0
339	20240513	131600	37507260	5280	5280	5280	5280	0
340	20240513	131500	37507260	5280	5280	5280	5280	0
341	20240513	131400	37507260	5280	5280	5280	5280	0
342	20240513	131300	37507260	5280	5280	5280	5280	0
343	20240513	131200	37507260	5280	5280	5280	5280	0
344	20240513	131100	37507260	5280	5280	5280	5280	0
345	20240513	131000	37507260	5280	5280	5280	5280	0
346	20240513	130900	37507260	5280	5280	5280	5280	1
347	20240513	130800	37501980	5260	5260	5260	5260	0
348	20240513	130700	37501980	5260	5260	5260	5260	0
349	20240513	130600	37501980	5260	5260	5260	5260	0
350	20240513	130500	37501980	5260	5260	5260	5260	0
351	20240513	130400	37501980	5260	5260	5260	5260	0
352	20240513	130300	37501980	5260	5260	5260	5260	0
353	20240513	130200	37501980	5260	5260	5260	5260	0
354	20240513	130100	37501980	5260	5260	5260	5260	0
355	20240513	130000	37501980	5260	5260	5260	5260	0
356	20240513	125900	37501980	5260	5260	5260	5260	0
357	20240513	125800	37501980	5260	5260	5260	5260	0
358	20240513	125700	37501980	5260	5260	5260	5260	0
359	20240513	125600	37501980	5260	5260	5260	5260	0
360	20240513	125500	37501980	5260	5260	5260	5260	0
361	20240513	125400	37501980	5260	5260	5260	5260	0
362	20240513	125300	37501980	5260	5260	5260	5260	0
363	20240513	125200	37501980	5260	5260	5260	5260	0
364	20240513	125100	37501980	5260	5260	5260	5260	0
365	20240513	125000	37501980	5260	5260	5260	5260	0
366	20240513	124900	37501980	5260	5260	5260	5260	0
367	20240513	124800	37501980	5260	5260	5260	5260	0
368	20240513	124700	37501980	5260	5260	5260	5260	0
369	20240513	124600	37501980	5260	5260	5260	5260	0
370	20240513	124500	37501980	5260	5260	5260	5260	0
371	20240513	124400	37501980	5260	5260	5260	5260	0
372	20240513	124300	37501980	5260	5260	5260	5260	0
373	20240513	124200	37501980	5260	5260	5260	5260	0
374	20240513	124100	37501980	5260	5260	5260	5260	0
375	20240513	124000	37501980	5260	5260	5260	5260	0
376	20240513	123900	37501980	5260	5260	5260	5260	0
377	20240513	123800	37501980	5260	5270	5270	5260	143
378	20240513	123700	36748420	5270	5270	5270	5270	0
379	20240513	123600	36748420	5270	5270	5270	5270	0
380	20240513	123500	36748420	5270	5270	5270	5270	0
381	20240513	123400	36748420	5270	5270	5270	5270	0
382	20240513	123300	36748420	5270	5270	5270	5270	0
383	20240513	123200	36748420	5270	5270	5270	5270	0
384	20240513	123100	36748420	5270	5270	5270	5270	0
385	20240513	123000	36748420	5270	5270	5270	5270	0
386	20240513	122900	36748420	5270	5270	5270	5270	0
387	20240513	122800	36748420	5270	5270	5270	5270	0
388	20240513	122700	36748420	5270	5270	5270	5270	1095
389	20240513	122600	30977770	5280	5280	5280	5280	0
390	20240513	122500	30977770	5280	5280	5280	5280	361
391	20240513	122400	29071690	5280	5280	5280	5280	0
392	20240513	122300	29071690	5280	5280	5280	5280	0
393	20240513	122200	29071690	5280	5280	5280	5280	242
394	20240513	122100	27793930	5290	5290	5290	5290	0
395	20240513	122000	27793930	5290	5290	5290	5290	0
396	20240513	121900	27793930	5290	5290	5290	5290	0
397	20240513	121800	27793930	5290	5290	5290	5290	0
398	20240513	121700	27793930	5290	5290	5290	5290	0
399	20240513	121600	27793930	5290	5290	5290	5290	0
400	20240513	121500	27793930	5290	5290	5290	5290	0
401	20240513	121400	27793930	5290	5290	5290	5290	1
402	20240513	121300	27788640	5290	5290	5290	5290	256
403	20240513	121200	26434400	5300	5300	5300	5300	0
404	20240513	121100	26434400	5300	5300	5300	5300	0
405	20240513	121000	26434400	5300	5300	5300	5300	0
406	20240513	120900	26434400	5300	5300	5300	5300	0
407	20240513	120800	26434400	5300	5300	5300	5300	0
408	20240513	120700	26434400	5300	5300	5300	5300	0
409	20240513	120600	26434400	5300	5300	5300	5300	0
410	20240513	120500	26434400	5300	5300	5300	5300	0
411	20240513	120400	26434400	5300	5300	5300	5300	0
412	20240513	120300	26434400	5300	5300	5300	5300	1
413	20240513	120200	26429100	5300	5300	5300	5300	0
414	20240513	120100	26429100	5300	5300	5300	5300	0
415	20240513	120000	26429100	5300	5300	5300	5300	0
416	20240513	115900	26429100	5300	5300	5300	5300	0
417	20240513	115800	26429100	5300	5300	5300	5300	0
418	20240513	115700	26429100	5300	5300	5300	5300	0
419	20240513	115600	26429100	5300	5300	5300	5300	0
420	20240513	115500	26429100	5300	5300	5300	5300	0
421	20240513	115400	26429100	5300	5300	5300	5300	0
422	20240513	115300	26429100	5300	5300	5300	5300	117
423	20240513	115200	25809000	5300	5300	5300	5300	0
424	20240513	115100	25809000	5300	5300	5300	5300	1
425	20240513	115000	25803700	5280	5280	5280	5280	0
426	20240513	114900	25803700	5280	5280	5280	5280	0
427	20240513	114800	25803700	5280	5280	5280	5280	0
428	20240513	114700	25803700	5280	5280	5280	5280	0
429	20240513	114600	25803700	5280	5280	5280	5280	0
430	20240513	114500	25803700	5280	5280	5280	5280	0
431	20240513	114400	25803700	5280	5280	5280	5280	100
432	20240513	114300	25275700	5290	5290	5290	5290	0
433	20240513	114200	25275700	5290	5290	5290	5290	0
434	20240513	114100	25275700	5290	5290	5290	5290	0
435	20240513	114000	25275700	5290	5290	5290	5290	0
436	20240513	113900	25275700	5290	5290	5290	5290	0
437	20240513	113800	25275700	5290	5290	5290	5290	0
438	20240513	113700	25275700	5290	5290	5290	5290	0
439	20240513	113600	25275700	5290	5290	5290	5290	0
440	20240513	113500	25275700	5290	5290	5290	5290	0
441	20240513	113400	25275700	5290	5290	5290	5290	0
442	20240513	113300	25275700	5290	5290	5290	5290	0
443	20240513	113200	25275700	5290	5290	5290	5290	48
444	20240513	113100	25021780	5290	5290	5290	5290	0
445	20240513	113000	25021780	5290	5290	5290	5290	0
446	20240513	112900	25021780	5290	5290	5290	5290	0
447	20240513	112800	25021780	5290	5290	5290	5290	0
448	20240513	112700	25021780	5290	5290	5290	5290	0
449	20240513	112600	25021780	5290	5290	5290	5290	0
450	20240513	112500	25021780	5290	5290	5290	5290	0
451	20240513	112400	25021780	5290	5290	5290	5290	0
452	20240513	112300	25021780	5290	5290	5290	5290	0
453	20240513	112200	25021780	5290	5290	5290	5290	0
454	20240513	112100	25021780	5290	5290	5290	5290	0
455	20240513	112000	25021780	5290	5290	5290	5290	0
456	20240513	111900	25021780	5290	5290	5290	5290	0
457	20240513	111800	25021780	5290	5290	5290	5290	0
458	20240513	111700	25021780	5290	5290	5290	5290	0
459	20240513	111600	25021780	5290	5290	5290	5290	0
460	20240513	111500	25021780	5290	5290	5290	5290	0
461	20240513	111400	25021780	5290	5290	5290	5290	0
462	20240513	111300	25021780	5290	5290	5290	5290	190
463	20240513	111200	24016680	5290	5290	5290	5290	0
464	20240513	111100	24016680	5290	5290	5290	5290	0
465	20240513	111000	24016680	5290	5290	5290	5290	0
466	20240513	110900	24016680	5290	5290	5290	5290	0
467	20240513	110800	24016680	5290	5290	5290	5290	0
468	20240513	110700	24016680	5290	5290	5290	5290	0
469	20240513	110600	24016680	5290	5290	5290	5290	1
470	20240513	110500	24011390	5290	5290	5290	5290	0
471	20240513	110400	24011390	5290	5290	5290	5290	0
472	20240513	110300	24011390	5290	5290	5290	5290	0
473	20240513	110200	24011390	5290	5290	5290	5290	0
474	20240513	110100	24011390	5290	5290	5290	5290	0
475	20240513	110000	24011390	5290	5290	5290	5290	0
476	20240513	105900	24011390	5290	5290	5290	5290	0
477	20240513	105800	24011390	5290	5290	5290	5290	0
478	20240513	105700	24011390	5290	5290	5290	5290	0
479	20240513	105600	24011390	5290	5290	5290	5290	0
480	20240513	105500	24011390	5290	5290	5290	5290	0
481	20240513	105400	24011390	5290	5290	5290	5290	12
482	20240513	105300	23947910	5280	5280	5280	5280	1
483	20240513	105200	23942630	5270	5270	5270	5270	0
484	20240513	105100	23942630	5270	5270	5270	5270	47
485	20240513	105000	23694940	5280	5280	5280	5280	2
486	20240513	104900	23684380	5280	5280	5280	5280	0
487	20240513	104800	23684380	5280	5280	5280	5280	0
488	20240513	104700	23684380	5280	5280	5280	5280	0
489	20240513	104600	23684380	5280	5280	5280	5280	0
490	20240513	104500	23684380	5280	5280	5280	5280	1
491	20240513	104400	23679100	5270	5270	5270	5270	0
492	20240513	104300	23679100	5270	5270	5270	5270	0
493	20240513	104200	23679100	5270	5270	5270	5270	0
494	20240513	104100	23679100	5270	5270	5270	5270	0
495	20240513	104000	23679100	5270	5270	5270	5270	50
496	20240513	103900	23415600	5270	5270	5270	5270	0
497	20240513	103800	23415600	5270	5270	5270	5270	0
498	20240513	103700	23415600	5270	5270	5270	5270	0
499	20240513	103600	23415600	5270	5270	5270	5270	0
500	20240513	103500	23415600	5270	5270	5270	5270	0
501	20240513	103400	23415600	5270	5270	5270	5270	0
502	20240513	103300	23415600	5270	5270	5270	5270	0
503	20240513	103200	23415600	5270	5270	5270	5270	0
504	20240513	103100	23415600	5270	5270	5270	5270	1
505	20240513	103000	23410330	5270	5270	5270	5270	0
506	20240513	102900	23410330	5270	5280	5280	5270	790
507	20240513	102800	19242820	5290	5290	5290	5290	0
508	20240513	102700	19242820	5290	5290	5290	5290	0
509	20240513	102600	19242820	5290	5290	5290	5290	0
510	20240513	102500	19242820	5290	5290	5290	5290	0
511	20240513	102400	19242820	5290	5290	5290	5290	0
512	20240513	102300	19242820	5290	5290	5290	5290	0
513	20240513	102200	19242820	5290	5290	5290	5290	0
514	20240513	102100	19242820	5290	5290	5290	5290	1
515	20240513	102000	19237530	5280	5280	5280	5280	0
516	20240513	101900	19237530	5280	5280	5280	5280	0
517	20240513	101800	19237530	5280	5280	5280	5280	1895
518	20240513	101700	9231930	5290	5290	5290	5290	0
519	20240513	101600	9231930	5290	5290	5290	5290	0
520	20240513	101500	9231930	5290	5290	5290	5290	0
521	20240513	101400	9231930	5290	5290	5290	5290	129
522	20240513	101300	8549520	5290	5290	5290	5290	0
523	20240513	101200	8549520	5290	5290	5290	5290	0
524	20240513	101100	8549520	5290	5290	5290	5290	0
525	20240513	101000	8549520	5290	5290	5290	5290	0
526	20240513	100900	8549520	5290	5290	5290	5290	0
527	20240513	100800	8549520	5290	5290	5290	5290	0
528	20240513	100700	8549520	5290	5290	5290	5290	0
529	20240513	100600	8549520	5290	5290	5290	5290	0
530	20240513	100500	8549520	5290	5290	5290	5290	0
531	20240513	100400	8549520	5290	5290	5290	5290	0
532	20240513	100300	8549520	5290	5290	5290	5290	0
533	20240513	100200	8549520	5290	5290	5290	5290	0
534	20240513	100100	8549520	5290	5290	5290	5290	0
535	20240513	100000	8549520	5290	5290	5290	5290	0
536	20240513	095900	8549520	5290	5290	5290	5290	0
537	20240513	095800	8549520	5290	5290	5290	5290	0
538	20240513	095700	8549520	5290	5290	5290	5290	0
539	20240513	095600	8549520	5290	5290	5290	5290	0
540	20240513	095500	8549520	5290	5290	5290	5290	0
541	20240513	095400	8549520	5290	5290	5290	5290	0
542	20240513	095300	8549520	5290	5290	5290	5290	0
543	20240513	095200	8549520	5290	5290	5290	5290	0
544	20240513	095100	8549520	5290	5290	5290	5290	0
545	20240513	095000	8549520	5290	5290	5290	5290	0
546	20240513	094900	8549520	5290	5290	5290	5290	0
547	20240513	094800	8549520	5290	5290	5290	5290	0
548	20240513	094700	8549520	5290	5290	5290	5290	0
549	20240513	094600	8549520	5290	5290	5290	5290	0
550	20240513	094500	8549520	5290	5290	5290	5290	0
551	20240513	094400	8549520	5290	5290	5290	5290	0
552	20240513	094300	8549520	5290	5290	5290	5290	0
553	20240513	094200	8549520	5290	5290	5290	5290	30
554	20240513	094100	8390820	5290	5290	5290	5290	0
555	20240513	094000	8390820	5290	5290	5290	5290	0
556	20240513	093900	8390820	5290	5290	5290	5290	0
557	20240513	093800	8390820	5290	5290	5290	5290	0
558	20240513	093700	8390820	5290	5290	5290	5290	0
559	20240513	093600	8390820	5290	5290	5290	5290	0
560	20240513	093500	8390820	5290	5290	5290	5290	7
561	20240513	093400	8353790	5290	5290	5290	5290	0
562	20240513	093300	8353790	5290	5290	5290	5290	0
563	20240513	093200	8353790	5290	5290	5290	5290	93
564	20240513	093100	7861820	5290	5290	5290	5290	0
565	20240513	093000	7861820	5290	5290	5290	5290	0
566	20240513	092900	7861820	5290	5290	5290	5290	0
567	20240513	092800	7861820	5290	5290	5290	5290	0
568	20240513	092700	7861820	5290	5290	5290	5290	0
569	20240513	092600	7861820	5290	5290	5290	5290	0
570	20240513	092500	7861820	5290	5290	5290	5290	0
571	20240513	092400	7861820	5290	5290	5290	5290	1
572	20240513	092300	7856530	5320	5320	5320	5320	0
573	20240513	092200	7856530	5320	5320	5320	5320	0
574	20240513	092100	7856530	5320	5320	5320	5320	0
575	20240513	092000	7856530	5320	5320	5320	5320	0
576	20240513	091900	7856530	5320	5320	5320	5320	0
577	20240513	091800	7856530	5320	5320	5320	5320	19
578	20240513	091700	7755450	5280	5280	5280	5280	0
579	20240513	091600	7755450	5280	5280	5280	5280	0
580	20240513	091500	7755450	5280	5280	5280	5280	0
581	20240513	091400	7755450	5280	5280	5280	5280	0
582	20240513	091300	7755450	5280	5280	5280	5280	610
583	20240513	091200	4534650	5280	5290	5290	5280	12
584	20240513	091100	4471280	5270	5270	5270	5270	0
585	20240513	091000	4471280	5270	5270	5270	5270	0
586	20240513	090900	4471280	5270	5270	5270	5270	0
587	20240513	090800	4471280	5270	5270	5270	5270	0
588	20240513	090700	4471280	5270	5280	5280	5270	36
589	20240513	090600	4281460	5270	5270	5270	5270	61
590	20240513	090500	3959990	5270	5270	5270	5270	2
591	20240513	090400	3949450	5280	5280	5280	5280	2
592	20240513	090300	3938890	5280	5280	5280	5280	3
593	20240513	090200	3923050	5280	5280	5280	5280	0
594	20240513	090100	3923050	5280	5330	5330	5280	657
595	20240513	090000	449280	5330	5350	5350	5330	84