KissMeData/086060/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	195400	43680185	3930	3930	3930	3930	336
3	20240509	195300	43680185	3930	3930	3930	3930	0
4	20240509	195200	43680185	3930	3930	3930	3930	0
5	20240509	195100	43680185	3930	3930	3930	3930	0
6	20240509	195000	43680185	3930	3930	3930	3930	0
7	20240509	194900	43680185	3930	3930	3930	3930	0
8	20240509	194800	43680185	3930	3930	3930	3930	0
9	20240509	194700	43680185	3930	3930	3930	3930	0
10	20240509	194600	43680185	3930	3930	3930	3930	0
11	20240509	194500	43680185	3930	3930	3930	3930	0
12	20240509	194400	43680185	3930	3930	3930	3930	0
13	20240509	194300	43680185	3930	3930	3930	3930	0
14	20240509	194200	43680185	3930	3930	3930	3930	0
15	20240509	194100	43680185	3930	3930	3930	3930	0
16	20240509	194000	43680185	3930	3930	3930	3930	0
17	20240509	193900	43680185	3930	3930	3930	3930	0
18	20240509	193800	43680185	3930	3930	3930	3930	0
19	20240509	193700	43680185	3930	3930	3930	3930	0
20	20240509	193600	43680185	3930	3930	3930	3930	0
21	20240509	193500	43680185	3930	3930	3930	3930	0
22	20240509	193400	43680185	3930	3930	3930	3930	0
23	20240509	193300	43680185	3930	3930	3930	3930	0
24	20240509	193200	43680185	3930	3930	3930	3930	0
25	20240509	193100	43680185	3930	3930	3930	3930	0
26	20240509	193000	43680185	3930	3930	3930	3930	0
27	20240509	192900	43680185	3930	3930	3930	3930	0
28	20240509	192800	43680185	3930	3930	3930	3930	0
29	20240509	192700	43680185	3930	3930	3930	3930	0
30	20240509	192600	43680185	3930	3930	3930	3930	0
31	20240509	192500	43680185	3930	3930	3930	3930	0
32	20240509	192400	43680185	3930	3930	3930	3930	336
33	20240509	192300	43680185	3930	3930	3930	3930	0
34	20240509	192200	43680185	3930	3930	3930	3930	0
35	20240509	192100	43680185	3930	3930	3930	3930	0
36	20240509	192000	43680185	3930	3930	3930	3930	0
37	20240509	191900	43680185	3930	3930	3930	3930	0
38	20240509	191800	43680185	3930	3930	3930	3930	0
39	20240509	191700	43680185	3930	3930	3930	3930	0
40	20240509	191600	43680185	3930	3930	3930	3930	0
41	20240509	191500	43680185	3930	3930	3930	3930	0
42	20240509	191400	43680185	3930	3930	3930	3930	0
43	20240509	191300	43680185	3930	3930	3930	3930	0
44	20240509	191200	43680185	3930	3930	3930	3930	0
45	20240509	191100	43680185	3930	3930	3930	3930	0
46	20240509	191000	43680185	3930	3930	3930	3930	0
47	20240509	190900	43680185	3930	3930	3930	3930	0
48	20240509	190800	43680185	3930	3930	3930	3930	0
49	20240509	190700	43680185	3930	3930	3930	3930	0
50	20240509	190600	43680185	3930	3930	3930	3930	0
51	20240509	190500	43680185	3930	3930	3930	3930	0
52	20240509	190400	43680185	3930	3930	3930	3930	0
53	20240509	190300	43680185	3930	3930	3930	3930	0
54	20240509	190200	43680185	3930	3930	3930	3930	0
55	20240509	190100	43680185	3930	3930	3930	3930	0
56	20240509	190000	43680185	3930	3930	3930	3930	0
57	20240509	185900	43680185	3930	3930	3930	3930	0
58	20240509	185800	43680185	3930	3930	3930	3930	0
59	20240509	185700	43680185	3930	3930	3930	3930	0
60	20240509	185600	43680185	3930	3930	3930	3930	0
61	20240509	185500	43680185	3930	3930	3930	3930	0
62	20240509	185400	43680185	3930	3930	3930	3930	336
63	20240509	185300	43680185	3930	3930	3930	3930	0
64	20240509	185200	43680185	3930	3930	3930	3930	0
65	20240509	185100	43680185	3930	3930	3930	3930	0
66	20240509	185000	43680185	3930	3930	3930	3930	0
67	20240509	184900	43680185	3930	3930	3930	3930	0
68	20240509	184800	43680185	3930	3930	3930	3930	0
69	20240509	184700	43680185	3930	3930	3930	3930	0
70	20240509	184600	43680185	3930	3930	3930	3930	0
71	20240509	184500	43680185	3930	3930	3930	3930	0
72	20240509	184400	43680185	3930	3930	3930	3930	0
73	20240509	184300	43680185	3930	3930	3930	3930	0
74	20240509	184200	43680185	3930	3930	3930	3930	0
75	20240509	184100	43680185	3930	3930	3930	3930	0
76	20240509	184000	43680185	3930	3930	3930	3930	0
77	20240509	183900	43680185	3930	3930	3930	3930	0
78	20240509	183800	43680185	3930	3930	3930	3930	0
79	20240509	183700	43680185	3930	3930	3930	3930	0
80	20240509	183600	43680185	3930	3930	3930	3930	0
81	20240509	183500	43680185	3930	3930	3930	3930	0
82	20240509	183400	43680185	3930	3930	3930	3930	0
83	20240509	183300	43680185	3930	3930	3930	3930	0
84	20240509	183200	43680185	3930	3930	3930	3930	0
85	20240509	183100	43680185	3930	3930	3930	3930	0
86	20240509	183000	43680185	3930	3930	3930	3930	0
87	20240509	182900	43680185	3930	3930	3930	3930	0
88	20240509	182800	43680185	3930	3930	3930	3930	0
89	20240509	182700	43680185	3930	3930	3930	3930	0
90	20240509	182600	43680185	3930	3930	3930	3930	0
91	20240509	182500	43680185	3930	3930	3930	3930	0
92	20240509	182400	43680185	3930	3930	3930	3930	336
93	20240509	182300	43680185	3930	3930	3930	3930	0
94	20240509	182200	43680185	3930	3930	3930	3930	0
95	20240509	182100	43680185	3930	3930	3930	3930	0
96	20240509	182000	43680185	3930	3930	3930	3930	0
97	20240509	181900	43680185	3930	3930	3930	3930	0
98	20240509	181800	43680185	3930	3930	3930	3930	0
99	20240509	181700	43680185	3930	3930	3930	3930	0
100	20240509	181600	43680185	3930	3930	3930	3930	0
101	20240509	181500	43680185	3930	3930	3930	3930	0
102	20240509	181400	43680185	3930	3930	3930	3930	0
103	20240509	181300	43680185	3930	3930	3930	3930	0
104	20240509	181200	43680185	3930	3930	3930	3930	0
105	20240509	181100	43680185	3930	3930	3930	3930	0
106	20240509	181000	43680185	3930	3930	3930	3930	0
107	20240509	180900	43680185	3930	3930	3930	3930	0
108	20240509	180800	43680185	3930	3930	3930	3930	0
109	20240509	180700	43680185	3930	3930	3930	3930	0
110	20240509	180600	43680185	3930	3930	3930	3930	0
111	20240509	180500	43680185	3930	3930	3930	3930	0
112	20240509	180400	43680185	3930	3930	3930	3930	0
113	20240509	180300	43680185	3930	3930	3930	3930	0
114	20240509	180200	43680185	3930	3930	3930	3930	0
115	20240509	180100	43680185	3930	3930	3930	3930	0
116	20240509	180000	43680185	3930	3930	3930	3930	0
117	20240509	175900	43680185	3930	3930	3930	3930	0
118	20240509	175800	43680185	3930	3930	3930	3930	0
119	20240509	175700	43680185	3930	3930	3930	3930	0
120	20240509	175600	43680185	3930	3930	3930	3930	0
121	20240509	175500	43680185	3930	3930	3930	3930	0
122	20240509	175400	43680185	3930	3930	3930	3930	336
123	20240509	175300	43680185	3930	3930	3930	3930	0
124	20240509	175200	43680185	3930	3930	3930	3930	0
125	20240509	175100	43680185	3930	3930	3930	3930	0
126	20240509	175000	43680185	3930	3930	3930	3930	0
127	20240509	174900	43680185	3930	3930	3930	3930	0
128	20240509	174800	43680185	3930	3930	3930	3930	0
129	20240509	174700	43680185	3930	3930	3930	3930	0
130	20240509	174600	43680185	3930	3930	3930	3930	0
131	20240509	174500	43680185	3930	3930	3930	3930	0
132	20240509	174400	43680185	3930	3930	3930	3930	0
133	20240509	174300	43680185	3930	3930	3930	3930	0
134	20240509	174200	43680185	3930	3930	3930	3930	0
135	20240509	174100	43680185	3930	3930	3930	3930	0
136	20240509	174000	43680185	3930	3930	3930	3930	0
137	20240509	173900	43680185	3930	3930	3930	3930	0
138	20240509	173800	43680185	3930	3930	3930	3930	0
139	20240509	173700	43680185	3930	3930	3930	3930	0
140	20240509	173600	43680185	3930	3930	3930	3930	0
141	20240509	173500	43680185	3930	3930	3930	3930	0
142	20240509	173400	43680185	3930	3930	3930	3930	0
143	20240509	173300	43680185	3930	3930	3930	3930	0
144	20240509	173200	43680185	3930	3930	3930	3930	0
145	20240509	173100	43680185	3930	3930	3930	3930	0
146	20240509	173000	43680185	3930	3930	3930	3930	0
147	20240509	172900	43680185	3930	3930	3930	3930	0
148	20240509	172800	43680185	3930	3930	3930	3930	0
149	20240509	172700	43680185	3930	3930	3930	3930	0
150	20240509	172600	43680185	3930	3930	3930	3930	0
151	20240509	172500	43680185	3930	3930	3930	3930	0
152	20240509	172400	43680185	3930	3930	3930	3930	336
153	20240509	172300	43680185	3930	3930	3930	3930	0
154	20240509	172200	43680185	3930	3930	3930	3930	0
155	20240509	172100	43680185	3930	3930	3930	3930	0
156	20240509	172000	43680185	3930	3930	3930	3930	0
157	20240509	171900	43680185	3930	3930	3930	3930	0
158	20240509	171800	43680185	3930	3930	3930	3930	0
159	20240509	171700	43680185	3930	3930	3930	3930	0
160	20240509	171600	43680185	3930	3930	3930	3930	0
161	20240509	171500	43680185	3930	3930	3930	3930	0
162	20240509	171400	43680185	3930	3930	3930	3930	0
163	20240509	171300	43680185	3930	3930	3930	3930	0
164	20240509	171200	43680185	3930	3930	3930	3930	0
165	20240509	171100	43680185	3930	3930	3930	3930	0
166	20240509	171000	43680185	3930	3930	3930	3930	0
167	20240509	170900	43680185	3930	3930	3930	3930	0
168	20240509	170800	43680185	3930	3930	3930	3930	0
169	20240509	170700	43680185	3930	3930	3930	3930	0
170	20240509	170600	43680185	3930	3930	3930	3930	0
171	20240509	170500	43680185	3930	3930	3930	3930	0
172	20240509	170400	43680185	3930	3930	3930	3930	0
173	20240509	170300	43680185	3930	3930	3930	3930	0
174	20240509	170200	43680185	3930	3930	3930	3930	0
175	20240509	170100	43680185	3930	3930	3930	3930	0
176	20240509	170000	43680185	3930	3930	3930	3930	0
177	20240509	165900	43680185	3930	3930	3930	3930	0
178	20240509	165800	43680185	3930	3930	3930	3930	0
179	20240509	165700	43680185	3930	3930	3930	3930	0
180	20240509	165600	43680185	3930	3930	3930	3930	0
181	20240509	165500	43680185	3930	3930	3930	3930	0
182	20240509	165400	43680185	3930	3930	3930	3930	336
183	20240509	165300	43680185	3930	3930	3930	3930	0
184	20240509	165200	43680185	3930	3930	3930	3930	0
185	20240509	165100	43680185	3930	3930	3930	3930	0
186	20240509	165000	43680185	3930	3930	3930	3930	0
187	20240509	164900	43680185	3930	3930	3930	3930	0
188	20240509	164800	43680185	3930	3930	3930	3930	0
189	20240509	164700	43680185	3930	3930	3930	3930	0
190	20240509	164600	43680185	3930	3930	3930	3930	0
191	20240509	164500	43680185	3930	3930	3930	3930	0
192	20240509	164400	43680185	3930	3930	3930	3930	0
193	20240509	164300	43680185	3930	3930	3930	3930	0
194	20240509	164200	43680185	3930	3930	3930	3930	0
195	20240509	164100	43680185	3930	3930	3930	3930	0
196	20240509	164000	43680185	3930	3930	3930	3930	0
197	20240509	163900	43680185	3930	3930	3930	3930	0
198	20240509	163800	43680185	3930	3930	3930	3930	0
199	20240509	163700	43680185	3930	3930	3930	3930	0
200	20240509	163600	43680185	3930	3930	3930	3930	0
201	20240509	163500	43680185	3930	3930	3930	3930	0
202	20240509	163400	43680185	3930	3930	3930	3930	0
203	20240509	163300	43680185	3930	3930	3930	3930	0
204	20240509	163200	43680185	3930	3930	3930	3930	0
205	20240509	163100	43680185	3930	3930	3930	3930	0
206	20240509	163000	43680185	3930	3930	3930	3930	0
207	20240509	162900	43680185	3930	3930	3930	3930	0
208	20240509	162800	43680185	3930	3930	3930	3930	0
209	20240509	162700	43680185	3930	3930	3930	3930	0
210	20240509	162600	43680185	3930	3930	3930	3930	0
211	20240509	162500	43680185	3930	3930	3930	3930	0
212	20240509	162400	43680185	3930	3930	3930	3930	336
213	20240509	162300	43680185	3930	3930	3930	3930	0
214	20240509	162200	43680185	3930	3930	3930	3930	0
215	20240509	162100	43680185	3930	3930	3930	3930	0
216	20240509	162000	43680185	3930	3930	3930	3930	0
217	20240509	161900	43680185	3930	3930	3930	3930	0
218	20240509	161800	43680185	3930	3930	3930	3930	0
219	20240509	161700	43680185	3930	3930	3930	3930	0
220	20240509	161600	43680185	3930	3930	3930	3930	0
221	20240509	161500	43680185	3930	3930	3930	3930	0
222	20240509	161400	43680185	3930	3930	3930	3930	0
223	20240509	161300	43680185	3930	3930	3930	3930	0
224	20240509	161200	43680185	3930	3930	3930	3930	0
225	20240509	161100	43680185	3930	3930	3930	3930	0
226	20240509	161000	43680185	3930	3930	3930	3930	0
227	20240509	160900	43680185	3930	3930	3930	3930	0
228	20240509	160800	43680185	3930	3930	3930	3930	0
229	20240509	160700	43680185	3930	3930	3930	3930	0
230	20240509	160600	43680185	3930	3930	3930	3930	0
231	20240509	160500	43680185	3930	3930	3930	3930	0
232	20240509	160400	43680185	3930	3930	3930	3930	0
233	20240509	160300	43680185	3930	3930	3930	3930	0
234	20240509	160200	43680185	3930	3930	3930	3930	0
235	20240509	160100	43680185	3930	3930	3930	3930	0
236	20240509	160000	43680185	3930	3930	3930	3930	0
237	20240509	155900	43680185	3930	3930	3930	3930	0
238	20240509	155800	43680185	3930	3930	3930	3930	0
239	20240509	155700	43680185	3930	3930	3930	3930	0
240	20240509	155600	43680185	3930	3930	3930	3930	0
241	20240509	155500	43680185	3930	3930	3930	3930	0
242	20240509	155400	43680185	3930	3930	3930	3930	336
243	20240509	155300	43680185	3930	3930	3930	3930	0
244	20240509	155200	43680185	3930	3930	3930	3930	0
245	20240509	155100	43680185	3930	3930	3930	3930	0
246	20240509	155000	43680185	3930	3930	3930	3930	0
247	20240509	154900	43680185	3930	3930	3930	3930	0
248	20240509	154800	43680185	3930	3930	3930	3930	0
249	20240509	154700	43680185	3930	3930	3930	3930	0
250	20240509	154600	43680185	3930	3930	3930	3930	0
251	20240509	154500	43680185	3930	3930	3930	3930	0
252	20240509	154400	43680185	3930	3930	3930	3930	0
253	20240509	154300	43680185	3930	3930	3930	3930	0
254	20240509	154200	43680185	3930	3930	3930	3930	0
255	20240509	154100	43680185	3930	3930	3930	3930	0
256	20240509	154000	43680185	3930	3930	3930	3930	0
257	20240509	153900	43680185	3930	3930	3930	3930	0
258	20240509	153800	43680185	3930	3930	3930	3930	0
259	20240509	153700	43680185	3930	3930	3930	3930	0
260	20240509	153600	43680185	3930	3930	3930	3930	0
261	20240509	153500	43680185	3930	3930	3930	3930	0
262	20240509	153400	43680185	3930	3930	3930	3930	0
263	20240509	153300	43680185	3930	3930	3930	3930	0
264	20240509	153200	43680185	3930	3930	3930	3930	0
265	20240509	153100	43680185	3930	3930	3930	3930	0
266	20240509	153000	43680185	3930	3930	3930	3930	336
267	20240509	152900	42359705	3930	3930	3930	3930	0
268	20240509	152800	42359705	3930	3930	3930	3930	0
269	20240509	152700	42359705	3930	3930	3930	3930	0
270	20240509	152600	42359705	3930	3930	3930	3930	0
271	20240509	152500	42359705	3930	3930	3930	3930	0
272	20240509	152400	42359705	3930	3930	3930	3930	0
273	20240509	152300	42359705	3930	3930	3930	3930	0
274	20240509	152200	42359705	3930	3930	3930	3930	0
275	20240509	152100	42359705	3930	3930	3930	3930	0
276	20240509	152000	42359705	3930	3930	3930	3930	0
277	20240509	151900	42359705	3930	3930	3930	3930	0
278	20240509	151800	42359705	3930	3940	3940	3930	60
279	20240509	151700	42123605	3940	3940	3940	3940	0
280	20240509	151600	42123605	3940	3940	3940	3940	25
281	20240509	151500	42025105	3925	3925	3925	3925	0
282	20240509	151400	42025105	3925	3925	3925	3925	2
283	20240509	151300	42017255	3925	3925	3925	3925	65
284	20240509	151200	41762130	3930	3930	3930	3930	30
285	20240509	151100	41644230	3940	3940	3940	3940	0
286	20240509	151000	41644230	3940	3940	3940	3940	2
287	20240509	150900	41636350	3940	3940	3940	3940	0
288	20240509	150800	41636350	3940	3940	3940	3940	0
289	20240509	150700	41636350	3940	3940	3940	3940	0
290	20240509	150600	41636350	3940	3940	3940	3940	1
291	20240509	150500	41632410	3930	3940	3940	3930	44
292	20240509	150400	41459480	3940	3940	3940	3940	4
293	20240509	150300	41443720	3935	3935	3935	3935	0
294	20240509	150200	41443720	3935	3935	3935	3935	0
295	20240509	150100	41443720	3935	3935	3935	3935	0
296	20240509	150000	41443720	3935	3935	3935	3935	50
297	20240509	145900	41246970	3935	3935	3935	3935	0
298	20240509	145800	41246970	3935	3940	3940	3935	60
299	20240509	145700	41010770	3940	3940	3940	3940	0
300	20240509	145600	41010770	3940	3940	3940	3940	0
301	20240509	145500	41010770	3940	3940	3940	3940	0
302	20240509	145400	41010770	3940	3940	3940	3940	0
303	20240509	145300	41010770	3940	3940	3940	3940	0
304	20240509	145200	41010770	3940	3940	3940	3940	0
305	20240509	145100	41010770	3940	3940	3940	3940	562
306	20240509	145000	38796490	3940	3940	3940	3940	0
307	20240509	144900	38796490	3940	3940	3940	3940	0
308	20240509	144800	38796490	3940	3940	3940	3940	0
309	20240509	144700	38796490	3940	3940	3940	3940	0
310	20240509	144600	38796490	3940	3940	3940	3940	0
311	20240509	144500	38796490	3940	3940	3940	3940	0
312	20240509	144400	38796490	3940	3940	3940	3940	0
313	20240509	144300	38796490	3940	3940	3940	3940	1
314	20240509	144200	38792550	3920	3920	3920	3920	0
315	20240509	144100	38792550	3920	3920	3920	3920	0
316	20240509	144000	38792550	3920	3920	3920	3920	0
317	20240509	143900	38792550	3920	3920	3920	3920	0
318	20240509	143800	38792550	3920	3920	3920	3920	0
319	20240509	143700	38792550	3920	3920	3920	3920	0
320	20240509	143600	38792550	3920	3920	3920	3920	0
321	20240509	143500	38792550	3920	3920	3920	3920	3
322	20240509	143400	38780790	3925	3925	3925	3925	0
323	20240509	143300	38780790	3925	3925	3925	3925	0
324	20240509	143200	38780790	3925	3925	3925	3925	0
325	20240509	143100	38780790	3925	3925	3925	3925	0
326	20240509	143000	38780790	3925	3925	3925	3925	0
327	20240509	142900	38780790	3925	3925	3925	3925	0
328	20240509	142800	38780790	3925	3925	3925	3925	348
329	20240509	142700	37414890	3930	3930	3930	3930	1
330	20240509	142600	37410960	3930	3930	3930	3930	0
331	20240509	142500	37410960	3930	3930	3930	3930	0
332	20240509	142400	37410960	3930	3930	3930	3930	0
333	20240509	142300	37410960	3930	3930	3930	3930	0
334	20240509	142200	37410960	3930	3930	3930	3930	0
335	20240509	142100	37410960	3930	3930	3930	3930	0
336	20240509	142000	37410960	3930	3930	3930	3930	0
337	20240509	141900	37410960	3930	3930	3930	3930	0
338	20240509	141800	37410960	3930	3930	3930	3930	0
339	20240509	141700	37410960	3930	3930	3930	3930	0
340	20240509	141600	37410960	3930	3930	3930	3930	0
341	20240509	141500	37410960	3930	3930	3930	3930	3
342	20240509	141400	37399170	3940	3940	3940	3940	0
343	20240509	141300	37399170	3940	3940	3940	3940	0
344	20240509	141200	37399170	3940	3940	3940	3940	0
345	20240509	141100	37399170	3940	3940	3940	3940	4
346	20240509	141000	37383410	3935	3935	3935	3935	0
347	20240509	140900	37383410	3935	3935	3935	3935	0
348	20240509	140800	37383410	3935	3935	3935	3935	0
349	20240509	140700	37383410	3935	3935	3935	3935	0
350	20240509	140600	37383410	3935	3935	3935	3935	0
351	20240509	140500	37383410	3935	3935	3935	3935	0
352	20240509	140400	37383410	3935	3935	3935	3935	0
353	20240509	140300	37383410	3935	3935	3935	3935	0
354	20240509	140200	37383410	3935	3940	3940	3935	60
355	20240509	140100	37147160	3940	3940	3940	3940	0
356	20240509	140000	37147160	3940	3940	3940	3940	0
357	20240509	135900	37147160	3940	3940	3940	3940	0
358	20240509	135800	37147160	3940	3940	3940	3940	0
359	20240509	135700	37147160	3940	3940	3940	3940	0
360	20240509	135600	37147160	3940	3940	3940	3940	1
361	20240509	135500	37143220	3930	3930	3930	3930	3
362	20240509	135400	37131430	3930	3930	3930	3930	0
363	20240509	135300	37131430	3930	3930	3930	3930	0
364	20240509	135200	37131430	3930	3930	3930	3930	0
365	20240509	135100	37131430	3930	3930	3930	3930	300
366	20240509	135000	35952430	3940	3940	3940	3940	5
367	20240509	134900	35932730	3940	3940	3940	3940	0
368	20240509	134800	35932730	3940	3940	3940	3940	0
369	20240509	134700	35932730	3940	3940	3940	3940	0
370	20240509	134600	35932730	3940	3940	3940	3940	0
371	20240509	134500	35932730	3940	3940	3940	3940	0
372	20240509	134400	35932730	3940	3935	3940	3935	2
373	20240509	134300	35924855	3930	3930	3930	3930	0
374	20240509	134200	35924855	3930	3930	3930	3930	0
375	20240509	134100	35924855	3930	3930	3930	3930	0
376	20240509	134000	35924855	3930	3930	3930	3930	0
377	20240509	133900	35924855	3930	3930	3930	3930	0
378	20240509	133800	35924855	3930	3930	3930	3930	8
379	20240509	133700	35893415	3930	3930	3930	3930	32
380	20240509	133600	35767655	3925	3925	3925	3925	0
381	20240509	133500	35767655	3925	3925	3925	3925	3
382	20240509	133400	35755880	3925	3925	3925	3925	0
383	20240509	133300	35755880	3925	3925	3925	3925	0
384	20240509	133200	35755880	3925	3925	3925	3925	0
385	20240509	133100	35755880	3925	3925	3925	3925	0
386	20240509	133000	35755880	3925	3925	3925	3925	2
387	20240509	132900	35748030	3930	3930	3930	3930	0
388	20240509	132800	35748030	3930	3930	3930	3930	1
389	20240509	132700	35744100	3925	3925	3925	3925	0
390	20240509	132600	35744100	3925	3925	3925	3925	0
391	20240509	132500	35744100	3925	3925	3925	3925	0
392	20240509	132400	35744100	3925	3925	3925	3925	0
393	20240509	132300	35744100	3925	3925	3925	3925	0
394	20240509	132200	35744100	3925	3925	3925	3925	0
395	20240509	132100	35744100	3925	3925	3925	3925	0
396	20240509	132000	35744100	3925	3925	3925	3925	0
397	20240509	131900	35744100	3925	3925	3925	3925	0
398	20240509	131800	35744100	3925	3925	3925	3925	0
399	20240509	131700	35744100	3925	3925	3925	3925	0
400	20240509	131600	35744100	3925	3925	3925	3925	0
401	20240509	131500	35744100	3925	3925	3925	3925	3
402	20240509	131400	35732325	3925	3925	3925	3925	0
403	20240509	131300	35732325	3925	3925	3925	3925	0
404	20240509	131200	35732325	3925	3925	3925	3925	0
405	20240509	131100	35732325	3925	3925	3925	3925	0
406	20240509	131000	35732325	3925	3925	3925	3925	0
407	20240509	130900	35732325	3925	3925	3925	3925	0
408	20240509	130800	35732325	3925	3925	3925	3925	0
409	20240509	130700	35732325	3925	3925	3925	3925	0
410	20240509	130600	35732325	3925	3925	3925	3925	80
411	20240509	130500	35418325	3930	3930	3930	3930	0
412	20240509	130400	35418325	3930	3930	3930	3930	0
413	20240509	130300	35418325	3930	3930	3930	3930	0
414	20240509	130200	35418325	3930	3930	3930	3930	1
415	20240509	130100	35414395	3925	3925	3925	3925	0
416	20240509	130000	35414395	3925	3925	3925	3925	0
417	20240509	125900	35414395	3925	3925	3925	3925	0
418	20240509	125800	35414395	3925	3925	3925	3925	0
419	20240509	125700	35414395	3925	3925	3925	3925	0
420	20240509	125600	35414395	3925	3925	3925	3925	0
421	20240509	125500	35414395	3925	3925	3925	3925	3
422	20240509	125400	35402620	3930	3930	3930	3930	0
423	20240509	125300	35402620	3930	3930	3930	3930	50
424	20240509	125200	35206120	3930	3930	3930	3930	63
425	20240509	125100	34958530	3930	3930	3930	3930	0
426	20240509	125000	34958530	3930	3930	3930	3930	0
427	20240509	124900	34958530	3930	3930	3930	3930	0
428	20240509	124800	34958530	3930	3930	3930	3930	0
429	20240509	124700	34958530	3930	3930	3930	3930	0
430	20240509	124600	34958530	3930	3930	3930	3930	0
431	20240509	124500	34958530	3930	3930	3930	3930	0
432	20240509	124400	34958530	3930	3930	3930	3930	0
433	20240509	124300	34958530	3930	3930	3930	3930	0
434	20240509	124200	34958530	3930	3930	3930	3930	0
435	20240509	124100	34958530	3930	3930	3930	3930	0
436	20240509	124000	34958530	3930	3930	3930	3930	0
437	20240509	123900	34958530	3930	3930	3930	3930	0
438	20240509	123800	34958530	3930	3930	3930	3930	0
439	20240509	123700	34958530	3930	3925	3930	3925	393
440	20240509	123600	33416000	3905	3905	3905	3905	0
441	20240509	123500	33416000	3905	3905	3905	3905	4
442	20240509	123400	33400380	3925	3925	3925	3925	4
443	20240509	123300	33384680	3925	3925	3925	3925	0
444	20240509	123200	33384680	3925	3925	3925	3925	0
445	20240509	123100	33384680	3925	3925	3925	3925	0
446	20240509	123000	33384680	3925	3925	3925	3925	0
447	20240509	122900	33384680	3925	3915	3925	3905	3
448	20240509	122800	33372935	3910	3910	3910	3910	0
449	20240509	122700	33372935	3910	3920	3920	3910	2360
450	20240509	122600	24140080	3920	3920	3920	3920	0
451	20240509	122500	24140080	3920	3920	3920	3920	0
452	20240509	122400	24140080	3920	3920	3920	3920	0
453	20240509	122300	24140080	3920	3920	3920	3920	0
454	20240509	122200	24140080	3920	3920	3920	3920	0
455	20240509	122100	24140080	3920	3925	3925	3920	539
456	20240509	122000	22026915	3925	3925	3925	3925	0
457	20240509	121900	22026915	3925	3925	3925	3925	0
458	20240509	121800	22026915	3925	3925	3925	3925	0
459	20240509	121700	22026915	3925	3925	3925	3925	0
460	20240509	121600	22026915	3925	3925	3925	3925	0
461	20240509	121500	22026915	3925	3925	3925	3925	3
462	20240509	121400	22015140	3925	3925	3925	3925	0
463	20240509	121300	22015140	3925	3925	3925	3925	500
464	20240509	121200	20052640	3935	3935	3935	3935	0
465	20240509	121100	20052640	3935	3935	3935	3935	0
466	20240509	121000	20052640	3935	3935	3935	3935	0
467	20240509	120900	20052640	3935	3935	3935	3935	0
468	20240509	120800	20052640	3935	3935	3935	3935	0
469	20240509	120700	20052640	3935	3935	3935	3935	0
470	20240509	120600	20052640	3935	3935	3935	3935	0
471	20240509	120500	20052640	3935	3935	3935	3935	0
472	20240509	120400	20052640	3935	3935	3935	3935	1
473	20240509	120300	20048705	3925	3925	3925	3925	0
474	20240509	120200	20048705	3925	3925	3925	3925	0
475	20240509	120100	20048705	3925	3925	3925	3925	0
476	20240509	120000	20048705	3925	3925	3925	3925	0
477	20240509	115900	20048705	3925	3925	3925	3925	0
478	20240509	115800	20048705	3925	3925	3925	3925	0
479	20240509	115700	20048705	3925	3930	3930	3925	20
480	20240509	115600	19970200	3930	3930	3930	3930	300
481	20240509	115500	18791200	3935	3935	3935	3935	49
482	20240509	115400	18598385	3940	3940	3940	3940	0
483	20240509	115300	18598385	3940	3940	3940	3940	0
484	20240509	115200	18598385	3940	3940	3940	3940	0
485	20240509	115100	18598385	3940	3940	3940	3940	0
486	20240509	115000	18598385	3940	3940	3940	3940	0
487	20240509	114900	18598385	3940	3940	3940	3940	0
488	20240509	114800	18598385	3940	3940	3940	3940	0
489	20240509	114700	18598385	3940	3940	3940	3940	0
490	20240509	114600	18598385	3940	3940	3940	3940	0
491	20240509	114500	18598385	3940	3940	3940	3940	0
492	20240509	114400	18598385	3940	3940	3940	3940	1
493	20240509	114300	18594445	3935	3935	3935	3935	1
494	20240509	114200	18590510	3950	3950	3950	3950	0
495	20240509	114100	18590510	3950	3950	3950	3950	0
496	20240509	114000	18590510	3950	3950	3950	3950	0
497	20240509	113900	18590510	3950	3950	3950	3950	0
498	20240509	113800	18590510	3950	3950	3950	3950	0
499	20240509	113700	18590510	3950	3950	3950	3950	0
500	20240509	113600	18590510	3950	3940	3950	3940	2
501	20240509	113500	18582620	3935	3935	3935	3935	3
502	20240509	113400	18570815	3935	3935	3935	3935	0
503	20240509	113300	18570815	3935	3935	3935	3935	0
504	20240509	113200	18570815	3935	3935	3935	3935	0
505	20240509	113100	18570815	3935	3935	3935	3935	5
506	20240509	113000	18551140	3935	3935	3935	3935	137
507	20240509	112900	18012045	3940	3940	3940	3940	0
508	20240509	112800	18012045	3940	3940	3940	3940	0
509	20240509	112700	18012045	3940	3940	3940	3940	0
510	20240509	112600	18012045	3940	3940	3940	3940	0
511	20240509	112500	18012045	3940	3940	3940	3940	0
512	20240509	112400	18012045	3940	3940	3940	3940	0
513	20240509	112300	18012045	3940	3940	3940	3940	0
514	20240509	112200	18012045	3940	3940	3940	3940	0
515	20240509	112100	18012045	3940	3940	3940	3940	0
516	20240509	112000	18012045	3940	3940	3940	3940	1
517	20240509	111900	18008105	3935	3935	3935	3935	0
518	20240509	111800	18008105	3935	3935	3935	3935	0
519	20240509	111700	18008105	3935	3935	3935	3935	0
520	20240509	111600	18008105	3935	3935	3935	3935	0
521	20240509	111500	18008105	3935	3935	3935	3935	8
522	20240509	111400	17976625	3940	3940	3940	3940	0
523	20240509	111300	17976625	3940	3940	3940	3940	0
524	20240509	111200	17976625	3940	3940	3940	3940	0
525	20240509	111100	17976625	3940	3940	3940	3940	0
526	20240509	111000	17976625	3940	3940	3940	3940	0
527	20240509	110900	17976625	3940	3940	3940	3940	0
528	20240509	110800	17976625	3940	3940	3940	3940	0
529	20240509	110700	17976625	3940	3940	3940	3940	0
530	20240509	110600	17976625	3940	3940	3940	3940	0
531	20240509	110500	17976625	3940	3940	3940	3940	0
532	20240509	110400	17976625	3940	3940	3940	3940	0
533	20240509	110300	17976625	3940	3940	3940	3940	0
534	20240509	110200	17976625	3940	3940	3940	3940	210
535	20240509	110100	17149225	3940	3940	3940	3940	0
536	20240509	110000	17149225	3940	3940	3940	3940	0
537	20240509	105900	17149225	3940	3940	3940	3940	0
538	20240509	105800	17149225	3940	3940	3940	3940	0
539	20240509	105700	17149225	3940	3940	3940	3940	0
540	20240509	105600	17149225	3940	3940	3940	3940	0
541	20240509	105500	17149225	3940	3940	3940	3940	3
542	20240509	105400	17137405	3940	3940	3940	3940	0
543	20240509	105300	17137405	3940	3940	3940	3940	0
544	20240509	105200	17137405	3940	3940	3940	3940	0
545	20240509	105100	17137405	3940	3940	3940	3940	1000
546	20240509	105000	13197405	3940	3940	3940	3940	0
547	20240509	104900	13197405	3940	3940	3940	3940	0
548	20240509	104800	13197405	3940	3940	3940	3940	7
549	20240509	104700	13169825	3945	3945	3945	3945	0
550	20240509	104600	13169825	3945	3945	3945	3945	0
551	20240509	104500	13169825	3945	3945	3945	3945	0
552	20240509	104400	13169825	3945	3945	3945	3945	0
553	20240509	104300	13169825	3945	3945	3945	3945	0
554	20240509	104200	13169825	3945	3945	3945	3945	203
555	20240509	104100	12368990	3940	3940	3940	3940	0
556	20240509	104000	12368990	3940	3940	3940	3940	0
557	20240509	103900	12368990	3940	3940	3940	3940	0
558	20240509	103800	12368990	3940	3940	3940	3940	0
559	20240509	103700	12368990	3940	3940	3940	3940	0
560	20240509	103600	12368990	3940	3940	3940	3940	0
561	20240509	103500	12368990	3940	3940	3940	3940	3
562	20240509	103400	12357170	3945	3945	3945	3945	0
563	20240509	103300	12357170	3945	3945	3945	3945	0
564	20240509	103200	12357170	3945	3945	3945	3945	42
565	20240509	103100	12191480	3950	3950	3950	3950	0
566	20240509	103000	12191480	3950	3950	3950	3950	0
567	20240509	102900	12191480	3950	3950	3950	3950	0
568	20240509	102800	12191480	3950	3950	3950	3950	0
569	20240509	102700	12191480	3950	3950	3950	3950	0
570	20240509	102600	12191480	3950	3950	3950	3950	0
571	20240509	102500	12191480	3950	3950	3950	3950	10
572	20240509	102400	12151980	3945	3945	3945	3945	0
573	20240509	102300	12151980	3945	3945	3945	3945	0
574	20240509	102200	12151980	3945	3945	3945	3945	0
575	20240509	102100	12151980	3945	3945	3945	3945	88
576	20240509	102000	11804820	3945	3945	3945	3945	1
577	20240509	101900	11800875	3925	3925	3925	3925	0
578	20240509	101800	11800875	3925	3925	3925	3925	0
579	20240509	101700	11800875	3925	3925	3925	3925	54
580	20240509	101600	11588925	3925	3925	3925	3925	0
581	20240509	101500	11588925	3925	3925	3925	3925	3
582	20240509	101400	11577150	3925	3925	3925	3925	41
583	20240509	101300	11416225	3925	3930	3930	3925	20
584	20240509	101200	11337720	3945	3945	3945	3945	0
585	20240509	101100	11337720	3945	3945	3945	3945	1
586	20240509	101000	11333775	3925	3930	3930	3925	178
587	20240509	100900	10634475	3945	3945	3945	3945	0
588	20240509	100800	10634475	3945	3945	3945	3945	0
589	20240509	100700	10634475	3945	3945	3945	3945	0
590	20240509	100600	10634475	3945	3945	3945	3945	0
591	20240509	100500	10634475	3945	3945	3945	3945	0
592	20240509	100400	10634475	3945	3945	3945	3945	0
593	20240509	100300	10634475	3945	3945	3945	3945	0
594	20240509	100200	10634475	3945	3945	3945	3945	0
595	20240509	100100	10634475	3945	3945	3945	3945	9
596	20240509	100000	10598970	3925	3945	3945	3925	305
597	20240509	095900	9395845	3950	3950	3950	3950	0
598	20240509	095800	9395845	3950	3950	3950	3950	0
599	20240509	095700	9395845	3950	3950	3950	3950	8
600	20240509	095600	9364245	3950	3950	3950	3950	1
601	20240509	095500	9360295	3925	3925	3925	3925	40
602	20240509	095400	9203295	3925	3925	3925	3925	10
603	20240509	095300	9164045	3920	3925	3925	3920	2
604	20240509	095200	9156200	3925	3925	3925	3925	9
605	20240509	095100	9120875	3950	3950	3950	3950	0
606	20240509	095000	9120875	3950	3950	3950	3950	0
607	20240509	094900	9120875	3950	3950	3950	3950	0
608	20240509	094800	9120875	3950	3950	3950	3950	0
609	20240509	094700	9120875	3950	3950	3950	3950	0
610	20240509	094600	9120875	3950	3950	3950	3950	0
611	20240509	094500	9120875	3950	3950	3950	3950	1
612	20240509	094400	9116925	3915	3915	3915	3915	0
613	20240509	094300	9116925	3915	3915	3915	3915	0
614	20240509	094200	9116925	3915	3915	3915	3915	0
615	20240509	094100	9116925	3915	3915	3915	3915	0
616	20240509	094000	9116925	3915	3915	3915	3915	33
617	20240509	093900	8987730	3920	3925	3925	3920	365
618	20240509	093800	7556145	3925	3925	3925	3925	0
619	20240509	093700	7556145	3925	3925	3925	3925	3
620	20240509	093600	7544370	3925	3925	3925	3925	0
621	20240509	093500	7544370	3925	3925	3925	3925	3
622	20240509	093400	7532595	3930	3930	3930	3930	0
623	20240509	093300	7532595	3930	3930	3930	3930	3
624	20240509	093200	7520805	3925	3925	3925	3925	31
625	20240509	093100	7399130	3930	3930	3930	3930	138
626	20240509	093000	6856790	3930	3930	3930	3930	0
627	20240509	092900	6856790	3930	3930	3930	3930	0
628	20240509	092800	6856790	3930	3930	3930	3930	0
629	20240509	092700	6856790	3930	3930	3930	3930	0
630	20240509	092600	6856790	3930	3930	3930	3930	0
631	20240509	092500	6856790	3930	3930	3930	3930	0
632	20240509	092400	6856790	3930	3930	3930	3930	1
633	20240509	092300	6852860	3950	3950	3950	3950	0
634	20240509	092200	6852860	3950	3950	3950	3950	0
635	20240509	092100	6852860	3950	3950	3950	3950	2
636	20240509	092000	6844960	3950	3950	3950	3950	0
637	20240509	091900	6844960	3950	3950	3950	3950	0
638	20240509	091800	6844960	3950	3950	3950	3950	0
639	20240509	091700	6844960	3950	3950	3950	3950	0
640	20240509	091600	6844960	3950	3950	3950	3950	145
641	20240509	091500	6272210	3920	3920	3920	3920	4
642	20240509	091400	6256530	3940	3940	3940	3940	0
643	20240509	091300	6256530	3940	3940	3940	3940	0
644	20240509	091200	6256530	3940	3940	3940	3940	2
645	20240509	091100	6248650	3940	3940	3940	3940	27
646	20240509	091000	6142270	3950	3950	3950	3950	0
647	20240509	090900	6142270	3950	3950	3950	3950	1
648	20240509	090800	6138320	3915	3925	3925	3915	139
649	20240509	090700	5594075	3920	3925	3925	3920	100
650	20240509	090600	5202070	3950	3920	3950	3920	101
651	20240509	090500	4806120	3915	3940	3955	3915	362
652	20240509	090400	3380445	3935	3940	3940	3935	16
653	20240509	090300	3317480	3940	3940	3940	3940	0
654	20240509	090200	3317480	3940	3940	3940	3940	100
655	20240509	090100	2923480	3940	3940	3940	3940	0
656	20240509	090000	2923480	3940	3940	3940	3940	742