KissMeData/053280/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	193200	58978580	4655	4655	4655	4655	79
3	20240508	193100	58978580	4655	4655	4655	4655	0
4	20240508	193000	58978580	4655	4655	4655	4655	0
5	20240508	192900	58978580	4655	4655	4655	4655	0
6	20240508	192800	58978580	4655	4655	4655	4655	0
7	20240508	192700	58978580	4655	4655	4655	4655	0
8	20240508	192600	58978580	4655	4655	4655	4655	0
9	20240508	192500	58978580	4655	4655	4655	4655	0
10	20240508	192400	58978580	4655	4655	4655	4655	0
11	20240508	192300	58978580	4655	4655	4655	4655	0
12	20240508	192200	58978580	4655	4655	4655	4655	0
13	20240508	192100	58978580	4655	4655	4655	4655	0
14	20240508	192000	58978580	4655	4655	4655	4655	0
15	20240508	191900	58978580	4655	4655	4655	4655	0
16	20240508	191800	58978580	4655	4655	4655	4655	0
17	20240508	191700	58978580	4655	4655	4655	4655	0
18	20240508	191600	58978580	4655	4655	4655	4655	0
19	20240508	191500	58978580	4655	4655	4655	4655	0
20	20240508	191400	58978580	4655	4655	4655	4655	0
21	20240508	191300	58978580	4655	4655	4655	4655	0
22	20240508	191200	58978580	4655	4655	4655	4655	0
23	20240508	191100	58978580	4655	4655	4655	4655	0
24	20240508	191000	58978580	4655	4655	4655	4655	0
25	20240508	190900	58978580	4655	4655	4655	4655	0
26	20240508	190800	58978580	4655	4655	4655	4655	0
27	20240508	190700	58978580	4655	4655	4655	4655	0
28	20240508	190600	58978580	4655	4655	4655	4655	0
29	20240508	190500	58978580	4655	4655	4655	4655	0
30	20240508	190400	58978580	4655	4655	4655	4655	0
31	20240508	190300	58978580	4655	4655	4655	4655	0
32	20240508	190200	58978580	4655	4655	4655	4655	79
33	20240508	190100	58978580	4655	4655	4655	4655	0
34	20240508	190000	58978580	4655	4655	4655	4655	0
35	20240508	185900	58978580	4655	4655	4655	4655	0
36	20240508	185800	58978580	4655	4655	4655	4655	0
37	20240508	185700	58978580	4655	4655	4655	4655	0
38	20240508	185600	58978580	4655	4655	4655	4655	0
39	20240508	185500	58978580	4655	4655	4655	4655	0
40	20240508	185400	58978580	4655	4655	4655	4655	0
41	20240508	185300	58978580	4655	4655	4655	4655	0
42	20240508	185200	58978580	4655	4655	4655	4655	0
43	20240508	185100	58978580	4655	4655	4655	4655	0
44	20240508	185000	58978580	4655	4655	4655	4655	0
45	20240508	184900	58978580	4655	4655	4655	4655	0
46	20240508	184800	58978580	4655	4655	4655	4655	0
47	20240508	184700	58978580	4655	4655	4655	4655	0
48	20240508	184600	58978580	4655	4655	4655	4655	0
49	20240508	184500	58978580	4655	4655	4655	4655	0
50	20240508	184400	58978580	4655	4655	4655	4655	0
51	20240508	184300	58978580	4655	4655	4655	4655	0
52	20240508	184200	58978580	4655	4655	4655	4655	0
53	20240508	184100	58978580	4655	4655	4655	4655	0
54	20240508	184000	58978580	4655	4655	4655	4655	0
55	20240508	183900	58978580	4655	4655	4655	4655	0
56	20240508	183800	58978580	4655	4655	4655	4655	0
57	20240508	183700	58978580	4655	4655	4655	4655	0
58	20240508	183600	58978580	4655	4655	4655	4655	0
59	20240508	183500	58978580	4655	4655	4655	4655	0
60	20240508	183400	58978580	4655	4655	4655	4655	0
61	20240508	183300	58978580	4655	4655	4655	4655	0
62	20240508	183200	58978580	4655	4655	4655	4655	79
63	20240508	183100	58978580	4655	4655	4655	4655	0
64	20240508	183000	58978580	4655	4655	4655	4655	0
65	20240508	182900	58978580	4655	4655	4655	4655	0
66	20240508	182800	58978580	4655	4655	4655	4655	0
67	20240508	182700	58978580	4655	4655	4655	4655	0
68	20240508	182600	58978580	4655	4655	4655	4655	0
69	20240508	182500	58978580	4655	4655	4655	4655	0
70	20240508	182400	58978580	4655	4655	4655	4655	0
71	20240508	182300	58978580	4655	4655	4655	4655	0
72	20240508	182200	58978580	4655	4655	4655	4655	0
73	20240508	182100	58978580	4655	4655	4655	4655	0
74	20240508	182000	58978580	4655	4655	4655	4655	0
75	20240508	181900	58978580	4655	4655	4655	4655	0
76	20240508	181800	58978580	4655	4655	4655	4655	0
77	20240508	181700	58978580	4655	4655	4655	4655	0
78	20240508	181600	58978580	4655	4655	4655	4655	0
79	20240508	181500	58978580	4655	4655	4655	4655	0
80	20240508	181400	58978580	4655	4655	4655	4655	0
81	20240508	181300	58978580	4655	4655	4655	4655	0
82	20240508	181200	58978580	4655	4655	4655	4655	0
83	20240508	181100	58978580	4655	4655	4655	4655	0
84	20240508	181000	58978580	4655	4655	4655	4655	0
85	20240508	180900	58978580	4655	4655	4655	4655	0
86	20240508	180800	58978580	4655	4655	4655	4655	0
87	20240508	180700	58978580	4655	4655	4655	4655	0
88	20240508	180600	58978580	4655	4655	4655	4655	0
89	20240508	180500	58978580	4655	4655	4655	4655	0
90	20240508	180400	58978580	4655	4655	4655	4655	0
91	20240508	180300	58978580	4655	4655	4655	4655	0
92	20240508	180200	58978580	4655	4655	4655	4655	79
93	20240508	180100	58978580	4655	4655	4655	4655	0
94	20240508	180000	58978580	4655	4655	4655	4655	0
95	20240508	175900	58978580	4655	4655	4655	4655	0
96	20240508	175800	58978580	4655	4655	4655	4655	0
97	20240508	175700	58978580	4655	4655	4655	4655	0
98	20240508	175600	58978580	4655	4655	4655	4655	0
99	20240508	175500	58978580	4655	4655	4655	4655	0
100	20240508	175400	58978580	4655	4655	4655	4655	0
101	20240508	175300	58978580	4655	4655	4655	4655	0
102	20240508	175200	58978580	4655	4655	4655	4655	0
103	20240508	175100	58978580	4655	4655	4655	4655	0
104	20240508	175000	58978580	4655	4655	4655	4655	0
105	20240508	174900	58978580	4655	4655	4655	4655	0
106	20240508	174800	58978580	4655	4655	4655	4655	0
107	20240508	174700	58978580	4655	4655	4655	4655	0
108	20240508	174600	58978580	4655	4655	4655	4655	0
109	20240508	174500	58978580	4655	4655	4655	4655	0
110	20240508	174400	58978580	4655	4655	4655	4655	0
111	20240508	174300	58978580	4655	4655	4655	4655	0
112	20240508	174200	58978580	4655	4655	4655	4655	0
113	20240508	174100	58978580	4655	4655	4655	4655	0
114	20240508	174000	58978580	4655	4655	4655	4655	0
115	20240508	173900	58978580	4655	4655	4655	4655	0
116	20240508	173800	58978580	4655	4655	4655	4655	0
117	20240508	173700	58978580	4655	4655	4655	4655	0
118	20240508	173600	58978580	4655	4655	4655	4655	0
119	20240508	173500	58978580	4655	4655	4655	4655	0
120	20240508	173400	58978580	4655	4655	4655	4655	0
121	20240508	173300	58978580	4655	4655	4655	4655	0
122	20240508	173200	58978580	4655	4655	4655	4655	79
123	20240508	173100	58978580	4655	4655	4655	4655	0
124	20240508	173000	58978580	4655	4655	4655	4655	0
125	20240508	172900	58978580	4655	4655	4655	4655	0
126	20240508	172800	58978580	4655	4655	4655	4655	0
127	20240508	172700	58978580	4655	4655	4655	4655	0
128	20240508	172600	58978580	4655	4655	4655	4655	0
129	20240508	172500	58978580	4655	4655	4655	4655	0
130	20240508	172400	58978580	4655	4655	4655	4655	0
131	20240508	172300	58978580	4655	4655	4655	4655	0
132	20240508	172200	58978580	4655	4655	4655	4655	0
133	20240508	172100	58978580	4655	4655	4655	4655	0
134	20240508	172000	58978580	4655	4655	4655	4655	0
135	20240508	171900	58978580	4655	4655	4655	4655	0
136	20240508	171800	58978580	4655	4655	4655	4655	0
137	20240508	171700	58978580	4655	4655	4655	4655	0
138	20240508	171600	58978580	4655	4655	4655	4655	0
139	20240508	171500	58978580	4655	4655	4655	4655	0
140	20240508	171400	58978580	4655	4655	4655	4655	0
141	20240508	171300	58978580	4655	4655	4655	4655	0
142	20240508	171200	58978580	4655	4655	4655	4655	0
143	20240508	171100	58978580	4655	4655	4655	4655	0
144	20240508	171000	58978580	4655	4655	4655	4655	0
145	20240508	170900	58978580	4655	4655	4655	4655	0
146	20240508	170800	58978580	4655	4655	4655	4655	0
147	20240508	170700	58978580	4655	4655	4655	4655	0
148	20240508	170600	58978580	4655	4655	4655	4655	0
149	20240508	170500	58978580	4655	4655	4655	4655	0
150	20240508	170400	58978580	4655	4655	4655	4655	0
151	20240508	170300	58978580	4655	4655	4655	4655	0
152	20240508	170200	58978580	4655	4655	4655	4655	79
153	20240508	170100	58978580	4655	4655	4655	4655	0
154	20240508	170000	58978580	4655	4655	4655	4655	0
155	20240508	165900	58978580	4655	4655	4655	4655	0
156	20240508	165800	58978580	4655	4655	4655	4655	0
157	20240508	165700	58978580	4655	4655	4655	4655	0
158	20240508	165600	58978580	4655	4655	4655	4655	0
159	20240508	165500	58978580	4655	4655	4655	4655	0
160	20240508	165400	58978580	4655	4655	4655	4655	0
161	20240508	165300	58978580	4655	4655	4655	4655	0
162	20240508	165200	58978580	4655	4655	4655	4655	0
163	20240508	165100	58978580	4655	4655	4655	4655	0
164	20240508	165000	58978580	4655	4655	4655	4655	0
165	20240508	164900	58978580	4655	4655	4655	4655	0
166	20240508	164800	58978580	4655	4655	4655	4655	0
167	20240508	164700	58978580	4655	4655	4655	4655	0
168	20240508	164600	58978580	4655	4655	4655	4655	0
169	20240508	164500	58978580	4655	4655	4655	4655	0
170	20240508	164400	58978580	4655	4655	4655	4655	0
171	20240508	164300	58978580	4655	4655	4655	4655	0
172	20240508	164200	58978580	4655	4655	4655	4655	0
173	20240508	164100	58978580	4655	4655	4655	4655	0
174	20240508	164000	58978580	4655	4655	4655	4655	0
175	20240508	163900	58978580	4655	4655	4655	4655	0
176	20240508	163800	58978580	4655	4655	4655	4655	0
177	20240508	163700	58978580	4655	4655	4655	4655	0
178	20240508	163600	58978580	4655	4655	4655	4655	0
179	20240508	163500	58978580	4655	4655	4655	4655	0
180	20240508	163400	58978580	4655	4655	4655	4655	0
181	20240508	163300	58978580	4655	4655	4655	4655	0
182	20240508	163200	58978580	4655	4655	4655	4655	79
183	20240508	163100	58978580	4655	4655	4655	4655	0
184	20240508	163000	58978580	4655	4655	4655	4655	0
185	20240508	162900	58978580	4655	4655	4655	4655	0
186	20240508	162800	58978580	4655	4655	4655	4655	0
187	20240508	162700	58978580	4655	4655	4655	4655	0
188	20240508	162600	58978580	4655	4655	4655	4655	0
189	20240508	162500	58978580	4655	4655	4655	4655	0
190	20240508	162400	58978580	4655	4655	4655	4655	0
191	20240508	162300	58978580	4655	4655	4655	4655	0
192	20240508	162200	58978580	4655	4655	4655	4655	0
193	20240508	162100	58978580	4655	4655	4655	4655	0
194	20240508	162000	58978580	4655	4655	4655	4655	0
195	20240508	161900	58978580	4655	4655	4655	4655	0
196	20240508	161800	58978580	4655	4655	4655	4655	0
197	20240508	161700	58978580	4655	4655	4655	4655	0
198	20240508	161600	58978580	4655	4655	4655	4655	0
199	20240508	161500	58978580	4655	4655	4655	4655	0
200	20240508	161400	58978580	4655	4655	4655	4655	0
201	20240508	161300	58978580	4655	4655	4655	4655	0
202	20240508	161200	58978580	4655	4655	4655	4655	0
203	20240508	161100	58978580	4655	4655	4655	4655	0
204	20240508	161000	58978580	4655	4655	4655	4655	0
205	20240508	160900	58978580	4655	4655	4655	4655	0
206	20240508	160800	58978580	4655	4655	4655	4655	0
207	20240508	160700	58978580	4655	4655	4655	4655	0
208	20240508	160600	58978580	4655	4655	4655	4655	0
209	20240508	160500	58978580	4655	4655	4655	4655	0
210	20240508	160400	58978580	4655	4655	4655	4655	0
211	20240508	160300	58978580	4655	4655	4655	4655	0
212	20240508	160200	58978580	4655	4655	4655	4655	79
213	20240508	160100	58978580	4655	4655	4655	4655	0
214	20240508	160000	58978580	4655	4655	4655	4655	0
215	20240508	155900	58978580	4655	4655	4655	4655	0
216	20240508	155800	58978580	4655	4655	4655	4655	0
217	20240508	155700	58978580	4655	4655	4655	4655	0
218	20240508	155600	58978580	4655	4655	4655	4655	0
219	20240508	155500	58978580	4655	4655	4655	4655	0
220	20240508	155400	58978580	4655	4655	4655	4655	0
221	20240508	155300	58978580	4655	4655	4655	4655	0
222	20240508	155200	58978580	4655	4655	4655	4655	0
223	20240508	155100	58978580	4655	4655	4655	4655	0
224	20240508	155000	58978580	4655	4655	4655	4655	0
225	20240508	154900	58978580	4655	4655	4655	4655	0
226	20240508	154800	58978580	4655	4655	4655	4655	0
227	20240508	154700	58978580	4655	4655	4655	4655	0
228	20240508	154600	58978580	4655	4655	4655	4655	0
229	20240508	154500	58978580	4655	4655	4655	4655	0
230	20240508	154400	58978580	4655	4655	4655	4655	0
231	20240508	154300	58978580	4655	4655	4655	4655	0
232	20240508	154200	58978580	4655	4655	4655	4655	0
233	20240508	154100	58978580	4655	4655	4655	4655	0
234	20240508	154000	58978580	4655	4655	4655	4655	0
235	20240508	153900	58978580	4655	4655	4655	4655	0
236	20240508	153800	58978580	4655	4655	4655	4655	0
237	20240508	153700	58978580	4655	4655	4655	4655	0
238	20240508	153600	58978580	4655	4655	4655	4655	0
239	20240508	153500	58978580	4655	4655	4655	4655	0
240	20240508	153400	58978580	4655	4655	4655	4655	0
241	20240508	153300	58978580	4655	4655	4655	4655	0
242	20240508	153200	58978580	4655	4655	4655	4655	79
243	20240508	153100	58978580	4655	4655	4655	4655	0
244	20240508	153000	58978580	4655	4655	4655	4655	79
245	20240508	152900	58610835	4650	4650	4650	4650	0
246	20240508	152800	58610835	4650	4650	4650	4650	0
247	20240508	152700	58610835	4650	4650	4650	4650	0
248	20240508	152600	58610835	4650	4650	4650	4650	0
249	20240508	152500	58610835	4650	4650	4650	4650	0
250	20240508	152400	58610835	4650	4650	4650	4650	0
251	20240508	152300	58610835	4650	4650	4650	4650	0
252	20240508	152200	58610835	4650	4650	4650	4650	0
253	20240508	152100	58610835	4650	4650	4650	4650	0
254	20240508	152000	58610835	4650	4650	4650	4650	0
255	20240508	151900	58610835	4650	4650	4650	4650	0
256	20240508	151800	58610835	4650	4650	4650	4650	59
257	20240508	151700	58336485	4635	4660	4660	4635	1510
258	20240508	151600	51335730	4655	4655	4655	4655	0
259	20240508	151500	51335730	4655	4655	4655	4655	0
260	20240508	151400	51335730	4655	4655	4655	4655	0
261	20240508	151300	51335730	4655	4655	4655	4655	0
262	20240508	151200	51335730	4655	4655	4655	4655	20
263	20240508	151100	51242630	4660	4660	4660	4660	10
264	20240508	151000	51196030	4660	4660	4660	4660	0
265	20240508	150900	51196030	4660	4660	4660	4660	0
266	20240508	150800	51196030	4660	4660	4660	4660	0
267	20240508	150700	51196030	4660	4660	4660	4660	0
268	20240508	150600	51196030	4660	4660	4660	4660	2
269	20240508	150500	51186710	4655	4655	4655	4655	0
270	20240508	150400	51186710	4655	4655	4655	4655	0
271	20240508	150300	51186710	4655	4655	4655	4655	38
272	20240508	150200	51009820	4660	4660	4660	4660	0
273	20240508	150100	51009820	4660	4660	4660	4660	1
274	20240508	150000	51005160	4655	4655	4655	4655	2
275	20240508	145900	50995850	4660	4660	4660	4660	0
276	20240508	145800	50995850	4660	4660	4660	4660	0
277	20240508	145700	50995850	4660	4660	4660	4660	0
278	20240508	145600	50995850	4660	4660	4660	4660	100
279	20240508	145500	50529850	4660	4660	4660	4660	0
280	20240508	145400	50529850	4660	4660	4660	4660	0
281	20240508	145300	50529850	4660	4660	4660	4660	0
282	20240508	145200	50529850	4660	4660	4660	4660	0
283	20240508	145100	50529850	4660	4660	4660	4660	0
284	20240508	145000	50529850	4660	4660	4660	4660	1
285	20240508	144900	50525190	4660	4655	4660	4655	208
286	20240508	144800	49556450	4655	4655	4655	4655	107
287	20240508	144700	49058365	4655	4660	4660	4655	8
288	20240508	144600	49021100	4660	4660	4660	4660	0
289	20240508	144500	49021100	4660	4660	4660	4660	0
290	20240508	144400	49021100	4660	4660	4660	4660	0
291	20240508	144300	49021100	4660	4660	4660	4660	0
292	20240508	144200	49021100	4660	4660	4660	4660	0
293	20240508	144100	49021100	4660	4660	4660	4660	0
294	20240508	144000	49021100	4660	4660	4660	4660	0
295	20240508	143900	49021100	4660	4660	4660	4660	108
296	20240508	143800	48517820	4660	4660	4660	4660	1
297	20240508	143700	48513160	4660	4660	4660	4660	0
298	20240508	143600	48513160	4660	4660	4660	4660	1
299	20240508	143500	48508500	4660	4660	4660	4660	0
300	20240508	143400	48508500	4660	4660	4660	4660	0
301	20240508	143300	48508500	4660	4660	4660	4660	1
302	20240508	143200	48503840	4660	4660	4660	4660	10
303	20240508	143100	48457240	4660	4660	4660	4660	24
304	20240508	143000	48345400	4655	4655	4655	4655	172
305	20240508	142900	47544740	4655	4655	4655	4655	8
306	20240508	142800	47507500	4660	4660	4660	4660	0
307	20240508	142700	47507500	4660	4660	4660	4660	0
308	20240508	142600	47507500	4660	4660	4660	4660	0
309	20240508	142500	47507500	4660	4660	4660	4660	0
310	20240508	142400	47507500	4660	4660	4660	4660	2
311	20240508	142300	47498180	4660	4660	4660	4660	0
312	20240508	142200	47498180	4660	4660	4660	4660	0
313	20240508	142100	47498180	4660	4660	4660	4660	0
314	20240508	142000	47498180	4660	4660	4660	4660	0
315	20240508	141900	47498180	4660	4660	4660	4660	2
316	20240508	141800	47488860	4660	4660	4660	4660	1
317	20240508	141700	47484200	4660	4660	4660	4660	1
318	20240508	141600	47479540	4660	4660	4660	4660	0
319	20240508	141500	47479540	4660	4660	4660	4660	0
320	20240508	141400	47479540	4660	4660	4660	4660	0
321	20240508	141300	47479540	4660	4660	4660	4660	0
322	20240508	141200	47479540	4660	4655	4660	4655	14
323	20240508	141100	47414365	4660	4660	4660	4660	1
324	20240508	141000	47409705	4660	4660	4660	4660	44
325	20240508	140900	47204665	4665	4665	4665	4665	0
326	20240508	140800	47204665	4665	4670	4670	4665	403
327	20240508	140700	45324665	4665	4665	4670	4665	1801
328	20240508	140600	36922975	4665	4665	4665	4665	632
329	20240508	140500	33974695	4665	4665	4665	4665	9
330	20240508	140400	33932710	4665	4665	4665	4665	84
331	20240508	140300	33540850	4665	4665	4665	4665	0
332	20240508	140200	33540850	4665	4665	4665	4665	0
333	20240508	140100	33540850	4665	4670	4670	4665	973
334	20240508	140000	28999300	4670	4665	4670	4665	42
335	20240508	135900	28803350	4670	4670	4670	4670	20
336	20240508	135800	28709950	4670	4670	4670	4670	20
337	20240508	135700	28616550	4670	4670	4670	4670	4
338	20240508	135600	28597870	4660	4665	4665	4660	467
339	20240508	135500	26419330	4665	4665	4665	4665	11
340	20240508	135400	26368015	4665	4665	4665	4665	0
341	20240508	135300	26368015	4665	4665	4665	4665	1
342	20240508	135200	26363350	4665	4655	4665	4655	37
343	20240508	135100	26191105	4655	4655	4655	4655	0
344	20240508	135000	26191105	4655	4655	4655	4655	1
345	20240508	134900	26186450	4655	4655	4655	4655	0
346	20240508	134800	26186450	4655	4655	4655	4655	0
347	20240508	134700	26186450	4655	4660	4660	4650	188
348	20240508	134600	25310425	4660	4655	4660	4655	83
349	20240508	134500	24924050	4655	4645	4655	4645	253
350	20240508	134400	23747945	4645	4645	4645	4645	1
351	20240508	134300	23743300	4645	4645	4645	4645	57
352	20240508	134200	23478535	4645	4645	4645	4645	11
353	20240508	134100	23427440	4640	4640	4640	4640	0
354	20240508	134000	23427440	4640	4640	4640	4640	0
355	20240508	133900	23427440	4640	4640	4640	4640	1274
356	20240508	133800	17516080	4640	4640	4640	4640	0
357	20240508	133700	17516080	4640	4640	4640	4640	2
358	20240508	133600	17506800	4640	4640	4640	4640	0
359	20240508	133500	17506800	4640	4640	4640	4640	2
360	20240508	133400	17497520	4640	4640	4640	4640	0
361	20240508	133300	17497520	4640	4640	4640	4640	0
362	20240508	133200	17497520	4640	4640	4640	4640	0
363	20240508	133100	17497520	4640	4640	4640	4640	0
364	20240508	133000	17497520	4640	4640	4640	4640	0
365	20240508	132900	17497520	4640	4640	4640	4640	0
366	20240508	132800	17497520	4640	4640	4640	4640	7
367	20240508	132700	17465040	4640	4640	4640	4640	38
368	20240508	132600	17288720	4640	4640	4640	4640	0
369	20240508	132500	17288720	4640	4640	4640	4640	0
370	20240508	132400	17288720	4640	4640	4640	4640	0
371	20240508	132300	17288720	4640	4640	4640	4640	1
372	20240508	132200	17284080	4640	4640	4640	4640	2
373	20240508	132100	17274800	4640	4640	4640	4640	215
374	20240508	132000	16277200	4640	4640	4640	4640	0
375	20240508	131900	16277200	4640	4640	4640	4640	0
376	20240508	131800	16277200	4640	4640	4640	4640	2
377	20240508	131700	16267920	4640	4640	4640	4640	0
378	20240508	131600	16267920	4640	4640	4640	4640	3
379	20240508	131500	16254000	4635	4635	4635	4635	0
380	20240508	131400	16254000	4635	4635	4635	4635	183
381	20240508	131300	15405795	4635	4635	4635	4635	0
382	20240508	131200	15405795	4635	4635	4635	4635	0
383	20240508	131100	15405795	4635	4635	4635	4635	0
384	20240508	131000	15405795	4635	4635	4635	4635	0
385	20240508	130900	15405795	4635	4635	4635	4635	1
386	20240508	130800	15401160	4630	4630	4630	4630	0
387	20240508	130700	15401160	4630	4630	4630	4630	0
388	20240508	130600	15401160	4630	4630	4630	4630	0
389	20240508	130500	15401160	4630	4630	4630	4630	0
390	20240508	130400	15401160	4630	4630	4630	4630	0
391	20240508	130300	15401160	4630	4630	4630	4630	0
392	20240508	130200	15401160	4630	4635	4635	4630	23
393	20240508	130100	15294565	4635	4635	4635	4635	4
394	20240508	130000	15276025	4640	4640	4640	4640	0
395	20240508	125900	15276025	4640	4640	4640	4640	0
396	20240508	125800	15276025	4640	4640	4640	4640	5
397	20240508	125700	15252825	4640	4640	4640	4640	0
398	20240508	125600	15252825	4640	4640	4640	4640	0
399	20240508	125500	15252825	4640	4640	4640	4640	1
400	20240508	125400	15248185	4630	4630	4630	4630	0
401	20240508	125300	15248185	4630	4630	4630	4630	0
402	20240508	125200	15248185	4630	4630	4630	4630	0
403	20240508	125100	15248185	4630	4630	4630	4630	0
404	20240508	125000	15248185	4630	4630	4630	4630	0
405	20240508	124900	15248185	4630	4630	4630	4630	0
406	20240508	124800	15248185	4630	4630	4630	4630	0
407	20240508	124700	15248185	4630	4630	4630	4630	0
408	20240508	124600	15248185	4630	4630	4630	4630	0
409	20240508	124500	15248185	4630	4635	4635	4630	46
410	20240508	124400	15035170	4640	4640	4640	4640	0
411	20240508	124300	15035170	4640	4640	4640	4640	1
412	20240508	124200	15030530	4640	4640	4640	4640	0
413	20240508	124100	15030530	4640	4640	4640	4640	0
414	20240508	124000	15030530	4640	4640	4640	4640	2
415	20240508	123900	15021250	4640	4640	4640	4640	0
416	20240508	123800	15021250	4640	4640	4640	4640	0
417	20240508	123700	15021250	4640	4640	4640	4640	0
418	20240508	123600	15021250	4640	4640	4640	4640	0
419	20240508	123500	15021250	4640	4640	4640	4640	0
420	20240508	123400	15021250	4640	4640	4640	4640	0
421	20240508	123300	15021250	4640	4640	4640	4640	0
422	20240508	123200	15021250	4640	4640	4640	4640	0
423	20240508	123100	15021250	4640	4640	4640	4640	0
424	20240508	123000	15021250	4640	4640	4640	4640	0
425	20240508	122900	15021250	4640	4640	4640	4640	0
426	20240508	122800	15021250	4640	4640	4640	4640	2
427	20240508	122700	15011970	4640	4640	4640	4640	0
428	20240508	122600	15011970	4640	4640	4640	4640	0
429	20240508	122500	15011970	4640	4640	4640	4640	0
430	20240508	122400	15011970	4640	4640	4640	4640	1
431	20240508	122300	15007330	4640	4640	4640	4640	5
432	20240508	122200	14984130	4640	4640	4640	4640	4
433	20240508	122100	14965570	4640	4640	4640	4640	5
434	20240508	122000	14942370	4640	4640	4640	4640	7
435	20240508	121900	14909890	4630	4630	4630	4630	0
436	20240508	121800	14909890	4630	4630	4630	4630	112
437	20240508	121700	14391330	4630	4630	4630	4630	0
438	20240508	121600	14391330	4630	4630	4630	4630	1
439	20240508	121500	14386700	4630	4630	4630	4630	0
440	20240508	121400	14386700	4630	4625	4630	4625	206
441	20240508	121300	13432930	4630	4630	4630	4630	3
442	20240508	121200	13419040	4630	4630	4630	4630	2
443	20240508	121100	13409780	4630	4630	4630	4630	30
444	20240508	121000	13270880	4625	4625	4625	4625	0
445	20240508	120900	13270880	4625	4625	4625	4625	7
446	20240508	120800	13238505	4630	4630	4630	4630	100
447	20240508	120700	12775505	4630	4630	4630	4630	0
448	20240508	120600	12775505	4630	4630	4630	4630	2
449	20240508	120500	12766245	4630	4630	4630	4630	0
450	20240508	120400	12766245	4630	4630	4630	4630	0
451	20240508	120300	12766245	4630	4630	4630	4630	1
452	20240508	120200	12761615	4620	4620	4620	4620	0
453	20240508	120100	12761615	4620	4620	4620	4620	0
454	20240508	120000	12761615	4620	4620	4620	4620	0
455	20240508	115900	12761615	4620	4620	4620	4620	0
456	20240508	115800	12761615	4620	4625	4625	4620	32
457	20240508	115700	12613645	4630	4630	4630	4630	0
458	20240508	115600	12613645	4630	4630	4630	4630	3
459	20240508	115500	12599755	4630	4630	4630	4630	1
460	20240508	115400	12595125	4640	4640	4640	4640	50
461	20240508	115300	12363125	4640	4640	4640	4640	0
462	20240508	115200	12363125	4640	4640	4640	4640	0
463	20240508	115100	12363125	4640	4640	4640	4640	0
464	20240508	115000	12363125	4640	4640	4640	4640	0
465	20240508	114900	12363125	4640	4640	4640	4640	0
466	20240508	114800	12363125	4640	4640	4640	4640	0
467	20240508	114700	12363125	4640	4640	4640	4640	0
468	20240508	114600	12363125	4640	4640	4640	4640	0
469	20240508	114500	12363125	4640	4640	4640	4640	0
470	20240508	114400	12363125	4640	4640	4640	4640	0
471	20240508	114300	12363125	4640	4640	4640	4640	0
472	20240508	114200	12363125	4640	4640	4640	4640	0
473	20240508	114100	12363125	4640	4640	4640	4640	0
474	20240508	114000	12363125	4640	4640	4640	4640	1
475	20240508	113900	12358485	4640	4640	4640	4640	0
476	20240508	113800	12358485	4640	4640	4640	4640	0
477	20240508	113700	12358485	4640	4640	4640	4640	0
478	20240508	113600	12358485	4640	4640	4640	4640	0
479	20240508	113500	12358485	4640	4640	4640	4640	0
480	20240508	113400	12358485	4640	4640	4640	4640	13
481	20240508	113300	12298165	4640	4640	4640	4640	0
482	20240508	113200	12298165	4640	4640	4640	4640	11
483	20240508	113100	12247125	4630	4630	4630	4630	0
484	20240508	113000	12247125	4630	4630	4630	4630	0
485	20240508	112900	12247125	4630	4630	4630	4630	0
486	20240508	112800	12247125	4630	4630	4630	4630	0
487	20240508	112700	12247125	4630	4630	4630	4630	0
488	20240508	112600	12247125	4630	4630	4630	4630	3
489	20240508	112500	12233235	4640	4640	4640	4640	0
490	20240508	112400	12233235	4640	4640	4640	4640	0
491	20240508	112300	12233235	4640	4640	4640	4640	0
492	20240508	112200	12233235	4640	4640	4640	4640	0
493	20240508	112100	12233235	4640	4640	4640	4640	0
494	20240508	112000	12233235	4640	4640	4640	4640	0
495	20240508	111900	12233235	4640	4640	4640	4640	0
496	20240508	111800	12233235	4640	4640	4640	4640	0
497	20240508	111700	12233235	4640	4640	4640	4640	20
498	20240508	111600	12140435	4640	4640	4640	4640	0
499	20240508	111500	12140435	4640	4640	4640	4640	0
500	20240508	111400	12140435	4640	4640	4640	4640	0
501	20240508	111300	12140435	4640	4640	4640	4640	0
502	20240508	111200	12140435	4640	4640	4640	4640	0
503	20240508	111100	12140435	4640	4640	4640	4640	0
504	20240508	111000	12140435	4640	4640	4640	4640	40
505	20240508	110900	11954835	4640	4635	4640	4635	2
506	20240508	110800	11945560	4620	4625	4625	4620	301
507	20240508	110700	10554825	4635	4635	4635	4635	1
508	20240508	110600	10550190	4625	4625	4625	4625	17
509	20240508	110500	10471565	4625	4630	4630	4625	162
510	20240508	110400	9722240	4635	4635	4635	4635	0
511	20240508	110300	9722240	4635	4635	4635	4635	0
512	20240508	110200	9722240	4635	4635	4635	4635	0
513	20240508	110100	9722240	4635	4635	4635	4635	0
514	20240508	110000	9722240	4635	4635	4635	4635	0
515	20240508	105900	9722240	4635	4635	4635	4635	35
516	20240508	105800	9560015	4635	4635	4635	4635	16
517	20240508	105700	9485855	4635	4635	4635	4635	0
518	20240508	105600	9485855	4635	4635	4635	4635	0
519	20240508	105500	9485855	4635	4635	4635	4635	0
520	20240508	105400	9485855	4635	4635	4635	4635	0
521	20240508	105300	9485855	4635	4635	4635	4635	0
522	20240508	105200	9485855	4635	4635	4635	4635	0
523	20240508	105100	9485855	4635	4635	4635	4635	0
524	20240508	105000	9485855	4635	4635	4635	4635	0
525	20240508	104900	9485855	4635	4635	4635	4635	2
526	20240508	104800	9476585	4635	4635	4635	4635	1
527	20240508	104700	9471950	4625	4625	4625	4625	0
528	20240508	104600	9471950	4625	4625	4625	4625	0
529	20240508	104500	9471950	4625	4625	4625	4625	0
530	20240508	104400	9471950	4625	4640	4640	4625	1030
531	20240508	104300	4707120	4640	4640	4640	4640	0
532	20240508	104200	4707120	4640	4640	4640	4640	0
533	20240508	104100	4707120	4640	4640	4640	4640	1
534	20240508	104000	4702480	4630	4630	4630	4630	0
535	20240508	103900	4702480	4630	4630	4630	4630	0
536	20240508	103800	4702480	4630	4630	4630	4630	0
537	20240508	103700	4702480	4630	4630	4630	4630	0
538	20240508	103600	4702480	4630	4630	4630	4630	0
539	20240508	103500	4702480	4630	4630	4630	4630	0
540	20240508	103400	4702480	4630	4630	4630	4630	0
541	20240508	103300	4702480	4630	4630	4630	4630	2
542	20240508	103200	4693220	4630	4630	4630	4630	5
543	20240508	103100	4670070	4630	4630	4630	4630	0
544	20240508	103000	4670070	4630	4630	4630	4630	3
545	20240508	102900	4656180	4640	4640	4640	4640	1
546	20240508	102800	4651540	4630	4630	4630	4630	0
547	20240508	102700	4651540	4630	4630	4630	4630	2
548	20240508	102600	4642280	4630	4630	4630	4630	0
549	20240508	102500	4642280	4630	4630	4630	4630	0
550	20240508	102400	4642280	4630	4630	4630	4630	0
551	20240508	102300	4642280	4630	4630	4630	4630	0
552	20240508	102200	4642280	4630	4630	4630	4630	87
553	20240508	102100	4239470	4630	4630	4630	4630	10
554	20240508	102000	4193170	4630	4630	4630	4630	12
555	20240508	101900	4137610	4630	4630	4630	4630	2
556	20240508	101800	4128350	4625	4625	4625	4625	11
557	20240508	101700	4077475	4625	4625	4625	4625	1
558	20240508	101600	4072850	4630	4630	4630	4630	0
559	20240508	101500	4072850	4630	4630	4630	4630	0
560	20240508	101400	4072850	4630	4630	4630	4630	0
561	20240508	101300	4072850	4630	4630	4630	4630	0
562	20240508	101200	4072850	4630	4630	4630	4630	4
563	20240508	101100	4054330	4630	4630	4630	4630	0
564	20240508	101000	4054330	4630	4630	4630	4630	0
565	20240508	100900	4054330	4630	4630	4630	4630	19
566	20240508	100800	3966360	4630	4630	4630	4630	0
567	20240508	100700	3966360	4630	4630	4630	4630	4
568	20240508	100600	3947840	4630	4630	4630	4630	3
569	20240508	100500	3933950	4630	4630	4630	4630	0
570	20240508	100400	3933950	4630	4630	4630	4630	0
571	20240508	100300	3933950	4630	4630	4630	4630	2
572	20240508	100200	3924690	4630	4630	4630	4630	0
573	20240508	100100	3924690	4630	4630	4630	4630	1
574	20240508	100000	3920060	4630	4630	4630	4630	0
575	20240508	095900	3920060	4630	4630	4630	4630	0
576	20240508	095800	3920060	4630	4630	4630	4630	0
577	20240508	095700	3920060	4630	4630	4630	4630	4
578	20240508	095600	3901540	4630	4630	4630	4630	1
579	20240508	095500	3896910	4630	4630	4630	4630	1
580	20240508	095400	3892280	4630	4630	4630	4630	4
581	20240508	095300	3873760	4625	4625	4625	4625	1
582	20240508	095200	3869135	4625	4625	4625	4625	141
583	20240508	095100	3217010	4630	4630	4630	4630	0
584	20240508	095000	3217010	4630	4630	4630	4630	0
585	20240508	094900	3217010	4630	4630	4630	4630	46
586	20240508	094800	3004030	4635	4635	4635	4635	10
587	20240508	094700	2957680	4640	4640	4640	4640	0
588	20240508	094600	2957680	4640	4640	4640	4640	0
589	20240508	094500	2957680	4640	4640	4640	4640	0
590	20240508	094400	2957680	4640	4640	4640	4640	0
591	20240508	094300	2957680	4640	4640	4640	4640	0
592	20240508	094200	2957680	4640	4640	4640	4640	0
593	20240508	094100	2957680	4640	4640	4640	4640	8
594	20240508	094000	2920560	4635	4635	4635	4635	2
595	20240508	093900	2911290	4630	4630	4630	4630	0
596	20240508	093800	2911290	4630	4630	4630	4630	0
597	20240508	093700	2911290	4630	4630	4630	4630	0
598	20240508	093600	2911290	4630	4630	4630	4630	0
599	20240508	093500	2911290	4630	4630	4630	4630	0
600	20240508	093400	2911290	4630	4630	4630	4630	0
601	20240508	093300	2911290	4630	4640	4640	4630	50
602	20240508	093200	2679570	4640	4640	4640	4640	1
603	20240508	093100	2674930	4630	4630	4630	4630	11
604	20240508	093000	2624000	4640	4640	4640	4640	2
605	20240508	092900	2614720	4630	4630	4630	4630	0
606	20240508	092800	2614720	4630	4630	4630	4630	106
607	20240508	092700	2123940	4630	4630	4630	4630	25
608	20240508	092600	2008190	4630	4630	4630	4630	0
609	20240508	092500	2008190	4630	4630	4630	4630	0
610	20240508	092400	2008190	4630	4630	4630	4630	1
611	20240508	092300	2003560	4630	4630	4630	4630	0
612	20240508	092200	2003560	4630	4630	4630	4630	2
613	20240508	092100	1994300	4630	4630	4630	4630	0
614	20240508	092000	1994300	4630	4630	4630	4630	99
615	20240508	091900	1535930	4630	4630	4630	4630	0
616	20240508	091800	1535930	4630	4630	4630	4630	0
617	20240508	091700	1535930	4630	4630	4630	4630	105
618	20240508	091600	1049780	4630	4630	4630	4630	0
619	20240508	091500	1049780	4630	4630	4630	4630	86
620	20240508	091400	651600	4630	4630	4630	4630	0
621	20240508	091300	651600	4630	4640	4640	4630	10
622	20240508	091200	605240	4640	4640	4640	4640	0
623	20240508	091100	605240	4640	4640	4640	4640	0
624	20240508	091000	605240	4640	4640	4640	4640	0
625	20240508	090900	605240	4640	4640	4640	4640	0
626	20240508	090800	605240	4640	4640	4640	4640	0
627	20240508	090700	605240	4640	4640	4640	4640	0
628	20240508	090600	605240	4640	4640	4640	4640	0
629	20240508	090500	605240	4640	4640	4640	4640	0
630	20240508	090400	605240	4640	4640	4640	4640	0
631	20240508	090300	605240	4640	4640	4640	4640	0
632	20240508	090200	605240	4640	4640	4640	4640	0
633	20240508	090100	605240	4640	4640	4640	4640	0
634	20240508	090000	605240	4640	4620	4640	4620	131