KissMeData/007370/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	184800	120458200	5380	5380	5380	5380	74
3	20240517	184700	120458200	5380	5380	5380	5380	0
4	20240517	184600	120458200	5380	5380	5380	5380	0
5	20240517	184500	120458200	5380	5380	5380	5380	0
6	20240517	184400	120458200	5380	5380	5380	5380	0
7	20240517	184300	120458200	5380	5380	5380	5380	0
8	20240517	184200	120458200	5380	5380	5380	5380	0
9	20240517	184100	120458200	5380	5380	5380	5380	0
10	20240517	184000	120458200	5380	5380	5380	5380	0
11	20240517	183900	120458200	5380	5380	5380	5380	0
12	20240517	183800	120458200	5380	5380	5380	5380	0
13	20240517	183700	120458200	5380	5380	5380	5380	0
14	20240517	183600	120458200	5380	5380	5380	5380	0
15	20240517	183500	120458200	5380	5380	5380	5380	0
16	20240517	183400	120458200	5380	5380	5380	5380	0
17	20240517	183300	120458200	5380	5380	5380	5380	0
18	20240517	183200	120458200	5380	5380	5380	5380	0
19	20240517	183100	120458200	5380	5380	5380	5380	0
20	20240517	183000	120458200	5380	5380	5380	5380	0
21	20240517	182900	120458200	5380	5380	5380	5380	0
22	20240517	182800	120458200	5380	5380	5380	5380	0
23	20240517	182700	120458200	5380	5380	5380	5380	0
24	20240517	182600	120458200	5380	5380	5380	5380	0
25	20240517	182500	120458200	5380	5380	5380	5380	0
26	20240517	182400	120458200	5380	5380	5380	5380	0
27	20240517	182300	120458200	5380	5380	5380	5380	0
28	20240517	182200	120458200	5380	5380	5380	5380	0
29	20240517	182100	120458200	5380	5380	5380	5380	0
30	20240517	182000	120458200	5380	5380	5380	5380	0
31	20240517	181900	120458200	5380	5380	5380	5380	0
32	20240517	181800	120458200	5380	5380	5380	5380	74
33	20240517	181700	120458200	5380	5380	5380	5380	0
34	20240517	181600	120458200	5380	5380	5380	5380	0
35	20240517	181500	120458200	5380	5380	5380	5380	0
36	20240517	181400	120458200	5380	5380	5380	5380	0
37	20240517	181300	120458200	5380	5380	5380	5380	0
38	20240517	181200	120458200	5380	5380	5380	5380	0
39	20240517	181100	120458200	5380	5380	5380	5380	0
40	20240517	181000	120458200	5380	5380	5380	5380	0
41	20240517	180900	120458200	5380	5380	5380	5380	0
42	20240517	180800	120458200	5380	5380	5380	5380	0
43	20240517	180700	120458200	5380	5380	5380	5380	0
44	20240517	180600	120458200	5380	5380	5380	5380	0
45	20240517	180500	120458200	5380	5380	5380	5380	0
46	20240517	180400	120458200	5380	5380	5380	5380	0
47	20240517	180300	120458200	5380	5380	5380	5380	0
48	20240517	180200	120458200	5380	5380	5380	5380	0
49	20240517	180100	120458200	5380	5380	5380	5380	0
50	20240517	180000	120458200	5380	5380	5380	5380	0
51	20240517	175900	120458200	5380	5380	5380	5380	0
52	20240517	175800	120458200	5380	5380	5380	5380	0
53	20240517	175700	120458200	5380	5380	5380	5380	0
54	20240517	175600	120458200	5380	5380	5380	5380	0
55	20240517	175500	120458200	5380	5380	5380	5380	0
56	20240517	175400	120458200	5380	5380	5380	5380	0
57	20240517	175300	120458200	5380	5380	5380	5380	0
58	20240517	175200	120458200	5380	5380	5380	5380	0
59	20240517	175100	120458200	5380	5380	5380	5380	0
60	20240517	175000	120458200	5380	5380	5380	5380	0
61	20240517	174900	120458200	5380	5380	5380	5380	0
62	20240517	174800	120458200	5380	5380	5380	5380	74
63	20240517	174700	120458200	5380	5380	5380	5380	0
64	20240517	174600	120458200	5380	5380	5380	5380	0
65	20240517	174500	120458200	5380	5380	5380	5380	0
66	20240517	174400	120458200	5380	5380	5380	5380	0
67	20240517	174300	120458200	5380	5380	5380	5380	0
68	20240517	174200	120458200	5380	5380	5380	5380	0
69	20240517	174100	120458200	5380	5380	5380	5380	0
70	20240517	174000	120458200	5380	5380	5380	5380	0
71	20240517	173900	120458200	5380	5380	5380	5380	0
72	20240517	173800	120458200	5380	5380	5380	5380	0
73	20240517	173700	120458200	5380	5380	5380	5380	0
74	20240517	173600	120458200	5380	5380	5380	5380	0
75	20240517	173500	120458200	5380	5380	5380	5380	0
76	20240517	173400	120458200	5380	5380	5380	5380	0
77	20240517	173300	120458200	5380	5380	5380	5380	0
78	20240517	173200	120458200	5380	5380	5380	5380	0
79	20240517	173100	120458200	5380	5380	5380	5380	0
80	20240517	173000	120458200	5380	5380	5380	5380	0
81	20240517	172900	120458200	5380	5380	5380	5380	0
82	20240517	172800	120458200	5380	5380	5380	5380	0
83	20240517	172700	120458200	5380	5380	5380	5380	0
84	20240517	172600	120458200	5380	5380	5380	5380	0
85	20240517	172500	120458200	5380	5380	5380	5380	0
86	20240517	172400	120458200	5380	5380	5380	5380	0
87	20240517	172300	120458200	5380	5380	5380	5380	0
88	20240517	172200	120458200	5380	5380	5380	5380	0
89	20240517	172100	120458200	5380	5380	5380	5380	0
90	20240517	172000	120458200	5380	5380	5380	5380	0
91	20240517	171900	120458200	5380	5380	5380	5380	0
92	20240517	171800	120458200	5380	5380	5380	5380	74
93	20240517	171700	120458200	5380	5380	5380	5380	0
94	20240517	171600	120458200	5380	5380	5380	5380	0
95	20240517	171500	120458200	5380	5380	5380	5380	0
96	20240517	171400	120458200	5380	5380	5380	5380	0
97	20240517	171300	120458200	5380	5380	5380	5380	0
98	20240517	171200	120458200	5380	5380	5380	5380	0
99	20240517	171100	120458200	5380	5380	5380	5380	0
100	20240517	171000	120458200	5380	5380	5380	5380	0
101	20240517	170900	120458200	5380	5380	5380	5380	0
102	20240517	170800	120458200	5380	5380	5380	5380	0
103	20240517	170700	120458200	5380	5380	5380	5380	0
104	20240517	170600	120458200	5380	5380	5380	5380	0
105	20240517	170500	120458200	5380	5380	5380	5380	0
106	20240517	170400	120458200	5380	5380	5380	5380	0
107	20240517	170300	120458200	5380	5380	5380	5380	0
108	20240517	170200	120458200	5380	5380	5380	5380	0
109	20240517	170100	120458200	5380	5380	5380	5380	0
110	20240517	170000	120458200	5380	5380	5380	5380	0
111	20240517	165900	120458200	5380	5380	5380	5380	0
112	20240517	165800	120458200	5380	5380	5380	5380	0
113	20240517	165700	120458200	5380	5380	5380	5380	0
114	20240517	165600	120458200	5380	5380	5380	5380	0
115	20240517	165500	120458200	5380	5380	5380	5380	0
116	20240517	165400	120458200	5380	5380	5380	5380	0
117	20240517	165300	120458200	5380	5380	5380	5380	0
118	20240517	165200	120458200	5380	5380	5380	5380	0
119	20240517	165100	120458200	5380	5380	5380	5380	0
120	20240517	165000	120458200	5380	5380	5380	5380	0
121	20240517	164900	120458200	5380	5380	5380	5380	0
122	20240517	164800	120458200	5380	5380	5380	5380	74
123	20240517	164700	120458200	5380	5380	5380	5380	0
124	20240517	164600	120458200	5380	5380	5380	5380	0
125	20240517	164500	120458200	5380	5380	5380	5380	0
126	20240517	164400	120458200	5380	5380	5380	5380	0
127	20240517	164300	120458200	5380	5380	5380	5380	0
128	20240517	164200	120458200	5380	5380	5380	5380	0
129	20240517	164100	120458200	5380	5380	5380	5380	0
130	20240517	164000	120458200	5380	5380	5380	5380	0
131	20240517	163900	120458200	5380	5380	5380	5380	0
132	20240517	163800	120458200	5380	5380	5380	5380	0
133	20240517	163700	120458200	5380	5380	5380	5380	0
134	20240517	163600	120458200	5380	5380	5380	5380	0
135	20240517	163500	120458200	5380	5380	5380	5380	0
136	20240517	163400	120458200	5380	5380	5380	5380	0
137	20240517	163300	120458200	5380	5380	5380	5380	0
138	20240517	163200	120458200	5380	5380	5380	5380	0
139	20240517	163100	120458200	5380	5380	5380	5380	0
140	20240517	163000	120458200	5380	5380	5380	5380	0
141	20240517	162900	120458200	5380	5380	5380	5380	0
142	20240517	162800	120458200	5380	5380	5380	5380	0
143	20240517	162700	120458200	5380	5380	5380	5380	0
144	20240517	162600	120458200	5380	5380	5380	5380	0
145	20240517	162500	120458200	5380	5380	5380	5380	0
146	20240517	162400	120458200	5380	5380	5380	5380	0
147	20240517	162300	120458200	5380	5380	5380	5380	0
148	20240517	162200	120458200	5380	5380	5380	5380	0
149	20240517	162100	120458200	5380	5380	5380	5380	0
150	20240517	162000	120458200	5380	5380	5380	5380	0
151	20240517	161900	120458200	5380	5380	5380	5380	0
152	20240517	161800	120458200	5380	5380	5380	5380	74
153	20240517	161700	120458200	5380	5380	5380	5380	0
154	20240517	161600	120458200	5380	5380	5380	5380	0
155	20240517	161500	120458200	5380	5380	5380	5380	0
156	20240517	161400	120458200	5380	5380	5380	5380	0
157	20240517	161300	120458200	5380	5380	5380	5380	0
158	20240517	161200	120458200	5380	5380	5380	5380	0
159	20240517	161100	120458200	5380	5380	5380	5380	0
160	20240517	161000	120458200	5380	5380	5380	5380	0
161	20240517	160900	120458200	5380	5380	5380	5380	0
162	20240517	160800	120458200	5380	5380	5380	5380	0
163	20240517	160700	120458200	5380	5380	5380	5380	0
164	20240517	160600	120458200	5380	5380	5380	5380	0
165	20240517	160500	120458200	5380	5380	5380	5380	0
166	20240517	160400	120458200	5380	5380	5380	5380	0
167	20240517	160300	120458200	5380	5380	5380	5380	0
168	20240517	160200	120458200	5380	5380	5380	5380	0
169	20240517	160100	120458200	5380	5380	5380	5380	0
170	20240517	160000	120458200	5380	5380	5380	5380	0
171	20240517	155900	120458200	5380	5380	5380	5380	0
172	20240517	155800	120458200	5380	5380	5380	5380	0
173	20240517	155700	120458200	5380	5380	5380	5380	0
174	20240517	155600	120458200	5380	5380	5380	5380	0
175	20240517	155500	120458200	5380	5380	5380	5380	0
176	20240517	155400	120458200	5380	5380	5380	5380	0
177	20240517	155300	120458200	5380	5380	5380	5380	0
178	20240517	155200	120458200	5380	5380	5380	5380	0
179	20240517	155100	120458200	5380	5380	5380	5380	0
180	20240517	155000	120458200	5380	5380	5380	5380	0
181	20240517	154900	120458200	5380	5380	5380	5380	0
182	20240517	154800	120458200	5380	5380	5380	5380	74
183	20240517	154700	120458200	5380	5380	5380	5380	0
184	20240517	154600	120458200	5380	5380	5380	5380	0
185	20240517	154500	120458200	5380	5380	5380	5380	0
186	20240517	154400	120458200	5380	5380	5380	5380	0
187	20240517	154300	120458200	5380	5380	5380	5380	0
188	20240517	154200	120458200	5380	5380	5380	5380	0
189	20240517	154100	120458200	5380	5380	5380	5380	0
190	20240517	154000	120458200	5380	5380	5380	5380	0
191	20240517	153900	120458200	5380	5380	5380	5380	0
192	20240517	153800	120458200	5380	5380	5380	5380	0
193	20240517	153700	120458200	5380	5380	5380	5380	0
194	20240517	153600	120458200	5380	5380	5380	5380	0
195	20240517	153500	120458200	5380	5380	5380	5380	0
196	20240517	153400	120458200	5380	5380	5380	5380	0
197	20240517	153300	120458200	5380	5380	5380	5380	0
198	20240517	153200	120458200	5380	5380	5380	5380	0
199	20240517	153100	120458200	5380	5380	5380	5380	0
200	20240517	153000	120458200	5380	5380	5380	5380	74
201	20240517	152900	120060080	5360	5360	5360	5360	0
202	20240517	152800	120060080	5360	5360	5360	5360	0
203	20240517	152700	120060080	5360	5360	5360	5360	0
204	20240517	152600	120060080	5360	5360	5360	5360	0
205	20240517	152500	120060080	5360	5360	5360	5360	0
206	20240517	152400	120060080	5360	5360	5360	5360	0
207	20240517	152300	120060080	5360	5360	5360	5360	0
208	20240517	152200	120060080	5360	5360	5360	5360	0
209	20240517	152100	120060080	5360	5360	5360	5360	0
210	20240517	152000	120060080	5360	5360	5360	5360	0
211	20240517	151900	120060080	5360	5360	5360	5360	0
212	20240517	151800	120060080	5360	5360	5360	5360	0
213	20240517	151700	120060080	5360	5360	5360	5360	0
214	20240517	151600	120060080	5360	5370	5370	5360	205
215	20240517	151500	118960880	5360	5360	5360	5360	0
216	20240517	151400	118960880	5360	5360	5360	5360	25
217	20240517	151300	118826880	5380	5380	5380	5380	0
218	20240517	151200	118826880	5380	5380	5380	5380	0
219	20240517	151100	118826880	5380	5380	5380	5380	0
220	20240517	151000	118826880	5380	5380	5380	5380	50
221	20240517	150900	118557880	5380	5380	5380	5380	60
222	20240517	150800	118235080	5390	5390	5390	5390	0
223	20240517	150700	118235080	5390	5390	5390	5390	0
224	20240517	150600	118235080	5390	5390	5390	5390	29
225	20240517	150500	118078770	5380	5380	5380	5380	94
226	20240517	150400	117573050	5380	5380	5380	5380	0
227	20240517	150300	117573050	5380	5370	5380	5370	160
228	20240517	150200	116712600	5370	5370	5370	5370	0
229	20240517	150100	116712600	5370	5370	5370	5370	0
230	20240517	150000	116712600	5370	5370	5370	5370	0
231	20240517	145900	116712600	5370	5370	5370	5370	0
232	20240517	145800	116712600	5370	5370	5370	5370	0
233	20240517	145700	116712600	5370	5370	5370	5370	0
234	20240517	145600	116712600	5370	5370	5370	5370	295
235	20240517	145500	115128450	5380	5380	5380	5380	2
236	20240517	145400	115117690	5380	5380	5380	5380	0
237	20240517	145300	115117690	5380	5380	5380	5380	0
238	20240517	145200	115117690	5380	5380	5380	5380	0
239	20240517	145100	115117690	5380	5380	5380	5380	0
240	20240517	145000	115117690	5380	5380	5380	5380	0
241	20240517	144900	115117690	5380	5380	5380	5380	0
242	20240517	144800	115117690	5380	5380	5380	5380	1
243	20240517	144700	115112310	5380	5380	5380	5380	0
244	20240517	144600	115112310	5380	5380	5380	5380	0
245	20240517	144500	115112310	5380	5380	5380	5380	0
246	20240517	144400	115112310	5380	5380	5380	5380	0
247	20240517	144300	115112310	5380	5380	5380	5380	0
248	20240517	144200	115112310	5380	5380	5380	5380	0
249	20240517	144100	115112310	5380	5380	5380	5380	5
250	20240517	144000	115085410	5380	5380	5380	5380	0
251	20240517	143900	115085410	5380	5380	5380	5380	0
252	20240517	143800	115085410	5380	5380	5380	5380	199
253	20240517	143700	114014790	5380	5380	5380	5380	0
254	20240517	143600	114014790	5380	5380	5380	5380	0
255	20240517	143500	114014790	5380	5380	5380	5380	2
256	20240517	143400	114004030	5370	5370	5370	5370	0
257	20240517	143300	114004030	5370	5370	5370	5370	0
258	20240517	143200	114004030	5370	5380	5380	5370	3
259	20240517	143100	113987910	5380	5380	5380	5380	0
260	20240517	143000	113987910	5380	5380	5380	5380	80
261	20240517	142900	113557510	5380	5380	5380	5380	1
262	20240517	142800	113552130	5370	5370	5370	5370	124
263	20240517	142700	112886250	5370	5370	5370	5370	200
264	20240517	142600	111812250	5370	5370	5370	5370	0
265	20240517	142500	111812250	5370	5370	5370	5370	0
266	20240517	142400	111812250	5370	5370	5370	5370	0
267	20240517	142300	111812250	5370	5370	5370	5370	0
268	20240517	142200	111812250	5370	5370	5370	5370	1
269	20240517	142100	111806880	5360	5360	5360	5360	0
270	20240517	142000	111806880	5360	5360	5360	5360	0
271	20240517	141900	111806880	5360	5360	5360	5360	0
272	20240517	141800	111806880	5360	5360	5360	5360	0
273	20240517	141700	111806880	5360	5360	5360	5360	0
274	20240517	141600	111806880	5360	5360	5360	5360	0
275	20240517	141500	111806880	5360	5360	5360	5360	0
276	20240517	141400	111806880	5360	5360	5360	5360	370
277	20240517	141300	109823680	5350	5350	5350	5350	0
278	20240517	141200	109823680	5350	5350	5350	5350	0
279	20240517	141100	109823680	5350	5350	5350	5350	0
280	20240517	141000	109823680	5350	5350	5350	5350	0
281	20240517	140900	109823680	5350	5350	5350	5350	0
282	20240517	140800	109823680	5350	5350	5350	5350	0
283	20240517	140700	109823680	5350	5350	5350	5350	0
284	20240517	140600	109823680	5350	5350	5350	5350	0
285	20240517	140500	109823680	5350	5350	5350	5350	0
286	20240517	140400	109823680	5350	5350	5350	5350	0
287	20240517	140300	109823680	5350	5350	5350	5350	0
288	20240517	140200	109823680	5350	5350	5350	5350	0
289	20240517	140100	109823680	5350	5350	5350	5350	0
290	20240517	140000	109823680	5350	5350	5350	5350	0
291	20240517	135900	109823680	5350	5350	5350	5350	0
292	20240517	135800	109823680	5350	5350	5350	5350	300
293	20240517	135700	108218680	5360	5360	5360	5360	50
294	20240517	135600	107950680	5350	5350	5350	5350	0
295	20240517	135500	107950680	5350	5350	5350	5350	0
296	20240517	135400	107950680	5350	5350	5350	5350	0
297	20240517	135300	107950680	5350	5350	5350	5350	0
298	20240517	135200	107950680	5350	5350	5350	5350	0
299	20240517	135100	107950680	5350	5350	5350	5350	0
300	20240517	135000	107950680	5350	5350	5350	5350	0
301	20240517	134900	107950680	5350	5350	5350	5350	0
302	20240517	134800	107950680	5350	5350	5350	5350	0
303	20240517	134700	107950680	5350	5350	5350	5350	0
304	20240517	134600	107950680	5350	5350	5350	5350	0
305	20240517	134500	107950680	5350	5350	5350	5350	0
306	20240517	134400	107950680	5350	5350	5350	5350	6
307	20240517	134300	107918580	5350	5350	5350	5350	0
308	20240517	134200	107918580	5350	5350	5350	5350	0
309	20240517	134100	107918580	5350	5350	5350	5350	0
310	20240517	134000	107918580	5350	5350	5350	5350	0
311	20240517	133900	107918580	5350	5350	5350	5350	0
312	20240517	133800	107918580	5350	5350	5350	5350	4
313	20240517	133700	107897180	5350	5350	5350	5350	0
314	20240517	133600	107897180	5350	5350	5350	5350	828
315	20240517	133500	103467380	5350	5350	5350	5350	1016
316	20240517	133400	98031780	5350	5350	5350	5350	0
317	20240517	133300	98031780	5350	5350	5350	5350	0
318	20240517	133200	98031780	5350	5350	5350	5350	0
319	20240517	133100	98031780	5350	5350	5350	5350	0
320	20240517	133000	98031780	5350	5350	5350	5350	519
321	20240517	132900	95255130	5350	5350	5350	5350	0
322	20240517	132800	95255130	5350	5350	5350	5350	0
323	20240517	132700	95255130	5350	5350	5350	5350	5
324	20240517	132600	95228380	5350	5350	5350	5350	0
325	20240517	132500	95228380	5350	5350	5350	5350	1000
326	20240517	132400	89878380	5350	5350	5350	5350	1000
327	20240517	132300	84528380	5350	5350	5350	5350	0
328	20240517	132200	84528380	5350	5350	5350	5350	0
329	20240517	132100	84528380	5350	5350	5350	5350	1500
330	20240517	132000	76503380	5350	5350	5350	5350	501
331	20240517	131900	73823030	5360	5360	5360	5360	0
332	20240517	131800	73823030	5360	5360	5360	5360	0
333	20240517	131700	73823030	5360	5360	5360	5360	21
334	20240517	131600	73710470	5360	5360	5360	5360	1
335	20240517	131500	73705110	5360	5360	5360	5360	0
336	20240517	131400	73705110	5360	5360	5360	5360	0
337	20240517	131300	73705110	5360	5360	5360	5360	0
338	20240517	131200	73705110	5360	5360	5360	5360	0
339	20240517	131100	73705110	5360	5360	5360	5360	0
340	20240517	131000	73705110	5360	5360	5360	5360	0
341	20240517	130900	73705110	5360	5360	5360	5360	0
342	20240517	130800	73705110	5360	5360	5360	5360	0
343	20240517	130700	73705110	5360	5360	5360	5360	0
344	20240517	130600	73705110	5360	5360	5360	5360	0
345	20240517	130500	73705110	5360	5360	5360	5360	0
346	20240517	130400	73705110	5360	5360	5360	5360	1
347	20240517	130300	73699750	5340	5340	5340	5340	0
348	20240517	130200	73699750	5340	5340	5340	5340	0
349	20240517	130100	73699750	5340	5340	5340	5340	0
350	20240517	130000	73699750	5340	5340	5340	5340	0
351	20240517	125900	73699750	5340	5340	5340	5340	0
352	20240517	125800	73699750	5340	5340	5340	5340	0
353	20240517	125700	73699750	5340	5340	5340	5340	0
354	20240517	125600	73699750	5340	5340	5340	5340	0
355	20240517	125500	73699750	5340	5360	5360	5340	96
356	20240517	125400	73186190	5380	5380	5380	5380	0
357	20240517	125300	73186190	5380	5380	5380	5380	0
358	20240517	125200	73186190	5380	5380	5380	5380	0
359	20240517	125100	73186190	5380	5380	5380	5380	0
360	20240517	125000	73186190	5380	5380	5380	5380	0
361	20240517	124900	73186190	5380	5380	5380	5380	0
362	20240517	124800	73186190	5380	5380	5380	5380	0
363	20240517	124700	73186190	5380	5380	5380	5380	0
364	20240517	124600	73186190	5380	5380	5380	5380	0
365	20240517	124500	73186190	5380	5380	5380	5380	0
366	20240517	124400	73186190	5380	5380	5380	5380	0
367	20240517	124300	73186190	5380	5380	5380	5380	0
368	20240517	124200	73186190	5380	5380	5380	5380	0
369	20240517	124100	73186190	5380	5380	5380	5380	0
370	20240517	124000	73186190	5380	5380	5380	5380	0
371	20240517	123900	73186190	5380	5380	5380	5380	0
372	20240517	123800	73186190	5380	5380	5380	5380	0
373	20240517	123700	73186190	5380	5380	5380	5380	0
374	20240517	123600	73186190	5380	5380	5380	5380	0
375	20240517	123500	73186190	5380	5380	5380	5380	0
376	20240517	123400	73186190	5380	5380	5380	5380	0
377	20240517	123300	73186190	5380	5380	5380	5380	0
378	20240517	123200	73186190	5380	5360	5380	5360	505
379	20240517	123100	70470980	5370	5370	5370	5370	0
380	20240517	123000	70470980	5370	5370	5370	5370	0
381	20240517	122900	70470980	5370	5370	5370	5370	1
382	20240517	122800	70465610	5360	5360	5360	5360	0
383	20240517	122700	70465610	5360	5360	5360	5360	0
384	20240517	122600	70465610	5360	5360	5360	5360	7
385	20240517	122500	70428090	5350	5350	5350	5350	0
386	20240517	122400	70428090	5350	5350	5350	5350	0
387	20240517	122300	70428090	5350	5350	5350	5350	0
388	20240517	122200	70428090	5350	5350	5350	5350	0
389	20240517	122100	70428090	5350	5350	5350	5350	30
390	20240517	122000	70267590	5340	5340	5340	5340	0
391	20240517	121900	70267590	5340	5340	5340	5340	0
392	20240517	121800	70267590	5340	5340	5340	5340	0
393	20240517	121700	70267590	5340	5370	5370	5340	2150
394	20240517	121600	58772130	5380	5380	5380	5380	0
395	20240517	121500	58772130	5380	5380	5380	5380	2
396	20240517	121400	58761370	5380	5380	5380	5380	0
397	20240517	121300	58761370	5380	5380	5380	5380	0
398	20240517	121200	58761370	5380	5380	5380	5380	0
399	20240517	121100	58761370	5380	5380	5380	5380	0
400	20240517	121000	58761370	5380	5380	5380	5380	0
401	20240517	120900	58761370	5380	5380	5380	5380	0
402	20240517	120800	58761370	5380	5380	5380	5380	0
403	20240517	120700	58761370	5380	5380	5380	5380	0
404	20240517	120600	58761370	5380	5380	5380	5380	0
405	20240517	120500	58761370	5380	5380	5380	5380	0
406	20240517	120400	58761370	5380	5380	5380	5380	0
407	20240517	120300	58761370	5380	5390	5390	5380	300
408	20240517	120200	57147350	5420	5420	5420	5420	0
409	20240517	120100	57147350	5420	5420	5420	5420	0
410	20240517	120000	57147350	5420	5420	5420	5420	0
411	20240517	115900	57147350	5420	5420	5420	5420	0
412	20240517	115800	57147350	5420	5420	5420	5420	0
413	20240517	115700	57147350	5420	5420	5420	5420	0
414	20240517	115600	57147350	5420	5420	5420	5420	0
415	20240517	115500	57147350	5420	5420	5420	5420	0
416	20240517	115400	57147350	5420	5400	5420	5400	71
417	20240517	115300	56763330	5420	5420	5420	5420	0
418	20240517	115200	56763330	5420	5420	5420	5420	0
419	20240517	115100	56763330	5420	5420	5420	5420	0
420	20240517	115000	56763330	5420	5420	5420	5420	0
421	20240517	114900	56763330	5420	5420	5420	5420	0
422	20240517	114800	56763330	5420	5420	5420	5420	0
423	20240517	114700	56763330	5420	5420	5420	5420	0
424	20240517	114600	56763330	5420	5420	5420	5420	0
425	20240517	114500	56763330	5420	5420	5420	5420	0
426	20240517	114400	56763330	5420	5420	5420	5420	0
427	20240517	114300	56763330	5420	5420	5420	5420	0
428	20240517	114200	56763330	5420	5420	5420	5420	0
429	20240517	114100	56763330	5420	5420	5420	5420	0
430	20240517	114000	56763330	5420	5420	5420	5420	0
431	20240517	113900	56763330	5420	5420	5420	5420	0
432	20240517	113800	56763330	5420	5420	5420	5420	0
433	20240517	113700	56763330	5420	5420	5420	5420	0
434	20240517	113600	56763330	5420	5420	5420	5420	0
435	20240517	113500	56763330	5420	5420	5420	5420	0
436	20240517	113400	56763330	5420	5420	5420	5420	0
437	20240517	113300	56763330	5420	5420	5420	5420	0
438	20240517	113200	56763330	5420	5420	5420	5420	1
439	20240517	113100	56757910	5430	5430	5430	5430	0
440	20240517	113000	56757910	5430	5430	5430	5430	0
441	20240517	112900	56757910	5430	5430	5430	5430	0
442	20240517	112800	56757910	5430	5430	5430	5430	0
443	20240517	112700	56757910	5430	5430	5430	5430	2
444	20240517	112600	56747050	5430	5400	5430	5400	205
445	20240517	112500	55637760	5400	5400	5400	5400	0
446	20240517	112400	55637760	5400	5400	5400	5400	0
447	20240517	112300	55637760	5400	5400	5400	5400	0
448	20240517	112200	55637760	5400	5370	5400	5370	420
449	20240517	112100	53377220	5370	5370	5370	5370	0
450	20240517	112000	53377220	5370	5370	5370	5370	0
451	20240517	111900	53377220	5370	5370	5370	5370	0
452	20240517	111800	53377220	5370	5370	5370	5370	1
453	20240517	111700	53371850	5370	5370	5370	5370	0
454	20240517	111600	53371850	5370	5370	5370	5370	0
455	20240517	111500	53371850	5370	5370	5370	5370	0
456	20240517	111400	53371850	5370	5370	5370	5370	0
457	20240517	111300	53371850	5370	5370	5370	5370	0
458	20240517	111200	53371850	5370	5370	5370	5370	1
459	20240517	111100	53366480	5350	5340	5350	5340	409
460	20240517	111000	51182410	5350	5370	5370	5350	5000
461	20240517	110900	24403110	5380	5380	5380	5380	0
462	20240517	110800	24403110	5380	5370	5380	5370	2
463	20240517	110700	24392360	5380	5380	5380	5380	0
464	20240517	110600	24392360	5380	5380	5380	5380	0
465	20240517	110500	24392360	5380	5380	5380	5380	0
466	20240517	110400	24392360	5380	5380	5380	5380	0
467	20240517	110300	24392360	5380	5380	5380	5380	0
468	20240517	110200	24392360	5380	5380	5380	5380	10
469	20240517	110100	24338560	5380	5380	5380	5380	0
470	20240517	110000	24338560	5380	5380	5380	5380	0
471	20240517	105900	24338560	5380	5380	5380	5380	0
472	20240517	105800	24338560	5380	5380	5380	5380	0
473	20240517	105700	24338560	5380	5380	5380	5380	0
474	20240517	105600	24338560	5380	5380	5380	5380	0
475	20240517	105500	24338560	5380	5380	5380	5380	0
476	20240517	105400	24338560	5380	5380	5380	5380	22
477	20240517	105300	24220200	5370	5370	5370	5370	0
478	20240517	105200	24220200	5370	5370	5370	5370	0
479	20240517	105100	24220200	5370	5380	5380	5370	1099
480	20240517	105000	18317950	5380	5380	5380	5380	0
481	20240517	104900	18317950	5380	5380	5380	5380	0
482	20240517	104800	18317950	5380	5380	5380	5380	0
483	20240517	104700	18317950	5380	5380	5380	5380	0
484	20240517	104600	18317950	5380	5380	5380	5380	231
485	20240517	104500	17075170	5390	5390	5390	5390	0
486	20240517	104400	17075170	5390	5390	5390	5390	0
487	20240517	104300	17075170	5390	5390	5390	5390	0
488	20240517	104200	17075170	5390	5390	5390	5390	0
489	20240517	104100	17075170	5390	5390	5390	5390	0
490	20240517	104000	17075170	5390	5390	5390	5390	0
491	20240517	103900	17075170	5390	5390	5390	5390	0
492	20240517	103800	17075170	5390	5390	5390	5390	0
493	20240517	103700	17075170	5390	5390	5390	5390	0
494	20240517	103600	17075170	5390	5390	5390	5390	0
495	20240517	103500	17075170	5390	5390	5390	5390	0
496	20240517	103400	17075170	5390	5390	5390	5390	0
497	20240517	103300	17075170	5390	5390	5390	5390	0
498	20240517	103200	17075170	5390	5390	5390	5390	0
499	20240517	103100	17075170	5390	5390	5390	5390	0
500	20240517	103000	17075170	5390	5390	5390	5390	0
501	20240517	102900	17075170	5390	5390	5390	5390	0
502	20240517	102800	17075170	5390	5390	5390	5390	0
503	20240517	102700	17075170	5390	5390	5390	5390	0
504	20240517	102600	17075170	5390	5390	5390	5390	0
505	20240517	102500	17075170	5390	5390	5390	5390	0
506	20240517	102400	17075170	5390	5390	5390	5390	0
507	20240517	102300	17075170	5390	5390	5390	5390	0
508	20240517	102200	17075170	5390	5390	5390	5390	0
509	20240517	102100	17075170	5390	5390	5390	5390	1
510	20240517	102000	17069780	5390	5390	5390	5390	0
511	20240517	101900	17069780	5390	5390	5390	5390	0
512	20240517	101800	17069780	5390	5390	5390	5390	0
513	20240517	101700	17069780	5390	5390	5390	5390	0
514	20240517	101600	17069780	5390	5390	5390	5390	0
515	20240517	101500	17069780	5390	5390	5390	5390	0
516	20240517	101400	17069780	5390	5390	5390	5390	0
517	20240517	101300	17069780	5390	5390	5390	5390	0
518	20240517	101200	17069780	5390	5390	5390	5390	1
519	20240517	101100	17064390	5380	5380	5380	5380	204
520	20240517	101000	15966870	5380	5380	5380	5380	0
521	20240517	100900	15966870	5380	5380	5380	5380	0
522	20240517	100800	15966870	5380	5380	5380	5380	0
523	20240517	100700	15966870	5380	5380	5380	5380	0
524	20240517	100600	15966870	5380	5380	5380	5380	0
525	20240517	100500	15966870	5380	5380	5380	5380	0
526	20240517	100400	15966870	5380	5380	5380	5380	0
527	20240517	100300	15966870	5380	5380	5380	5380	0
528	20240517	100200	15966870	5380	5380	5380	5380	0
529	20240517	100100	15966870	5380	5380	5380	5380	0
530	20240517	100000	15966870	5380	5380	5380	5380	0
531	20240517	095900	15966870	5380	5380	5380	5380	0
532	20240517	095800	15966870	5380	5380	5380	5380	0
533	20240517	095700	15966870	5380	5380	5380	5380	0
534	20240517	095600	15966870	5380	5380	5380	5380	0
535	20240517	095500	15966870	5380	5380	5380	5380	0
536	20240517	095400	15966870	5380	5380	5380	5380	0
537	20240517	095300	15966870	5380	5380	5380	5380	0
538	20240517	095200	15966870	5380	5380	5380	5380	0
539	20240517	095100	15966870	5380	5380	5380	5380	223
540	20240517	095000	14767130	5380	5380	5380	5380	2
541	20240517	094900	14756370	5380	5380	5380	5380	0
542	20240517	094800	14756370	5380	5380	5380	5380	0
543	20240517	094700	14756370	5380	5380	5380	5380	0
544	20240517	094600	14756370	5380	5380	5380	5380	0
545	20240517	094500	14756370	5380	5380	5380	5380	16
546	20240517	094400	14670290	5380	5380	5380	5380	0
547	20240517	094300	14670290	5380	5380	5380	5380	0
548	20240517	094200	14670290	5380	5380	5380	5380	0
549	20240517	094100	14670290	5380	5380	5380	5380	0
550	20240517	094000	14670290	5380	5380	5380	5380	20
551	20240517	093900	14562690	5380	5380	5380	5380	0
552	20240517	093800	14562690	5380	5380	5380	5380	38
553	20240517	093700	14358250	5380	5380	5380	5380	0
554	20240517	093600	14358250	5380	5380	5380	5380	0
555	20240517	093500	14358250	5380	5380	5380	5380	0
556	20240517	093400	14358250	5380	5380	5380	5380	0
557	20240517	093300	14358250	5380	5380	5380	5380	0
558	20240517	093200	14358250	5380	5380	5380	5380	0
559	20240517	093100	14358250	5380	5380	5380	5380	0
560	20240517	093000	14358250	5380	5380	5380	5380	0
561	20240517	092900	14358250	5380	5380	5380	5380	0
562	20240517	092800	14358250	5380	5380	5380	5380	0
563	20240517	092700	14358250	5380	5380	5380	5380	2
564	20240517	092600	14347490	5380	5380	5380	5380	0
565	20240517	092500	14347490	5380	5380	5380	5380	0
566	20240517	092400	14347490	5380	5380	5380	5380	0
567	20240517	092300	14347490	5380	5380	5380	5380	0
568	20240517	092200	14347490	5380	5380	5380	5380	0
569	20240517	092100	14347490	5380	5380	5380	5380	0
570	20240517	092000	14347490	5380	5380	5380	5380	0
571	20240517	091900	14347490	5380	5380	5380	5380	0
572	20240517	091800	14347490	5380	5380	5380	5380	0
573	20240517	091700	14347490	5380	5370	5380	5370	379
574	20240517	091600	12312070	5380	5380	5380	5380	0
575	20240517	091500	12312070	5380	5380	5380	5380	0
576	20240517	091400	12312070	5380	5380	5380	5380	9
577	20240517	091300	12263650	5380	5380	5380	5380	2
578	20240517	091200	12252890	5380	5380	5380	5380	0
579	20240517	091100	12252890	5380	5380	5380	5380	899
580	20240517	091000	7416270	5380	5380	5380	5380	89
581	20240517	090900	6937450	5380	5390	5390	5380	772
582	20240517	090800	2781080	5390	5390	5390	5390	150
583	20240517	090700	1972580	5390	5390	5390	5390	1
584	20240517	090600	1967190	5400	5400	5400	5400	0
585	20240517	090500	1967190	5400	5400	5400	5400	0
586	20240517	090400	1967190	5400	5400	5400	5400	0
587	20240517	090300	1967190	5400	5400	5400	5400	0
588	20240517	090200	1967190	5400	5400	5400	5400	211
589	20240517	090100	827790	5410	5410	5410	5410	151
590	20240517	090000	10880	5440	5440	5440	5440	2