KissMeData/071840/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	194500	97855180	9580	9580	9580	9580	8
3	20240517	194400	97855180	9580	9580	9580	9580	0
4	20240517	194300	97855180	9580	9580	9580	9580	0
5	20240517	194200	97855180	9580	9580	9580	9580	0
6	20240517	194100	97855180	9580	9580	9580	9580	0
7	20240517	194000	97855180	9580	9580	9580	9580	0
8	20240517	193900	97855180	9580	9580	9580	9580	0
9	20240517	193800	97855180	9580	9580	9580	9580	0
10	20240517	193700	97855180	9580	9580	9580	9580	0
11	20240517	193600	97855180	9580	9580	9580	9580	0
12	20240517	193500	97855180	9580	9580	9580	9580	0
13	20240517	193400	97855180	9580	9580	9580	9580	0
14	20240517	193300	97855180	9580	9580	9580	9580	0
15	20240517	193200	97855180	9580	9580	9580	9580	0
16	20240517	193100	97855180	9580	9580	9580	9580	0
17	20240517	193000	97855180	9580	9580	9580	9580	0
18	20240517	192900	97855180	9580	9580	9580	9580	0
19	20240517	192800	97855180	9580	9580	9580	9580	0
20	20240517	192700	97855180	9580	9580	9580	9580	0
21	20240517	192600	97855180	9580	9580	9580	9580	0
22	20240517	192500	97855180	9580	9580	9580	9580	0
23	20240517	192400	97855180	9580	9580	9580	9580	0
24	20240517	192300	97855180	9580	9580	9580	9580	0
25	20240517	192200	97855180	9580	9580	9580	9580	0
26	20240517	192100	97855180	9580	9580	9580	9580	0
27	20240517	192000	97855180	9580	9580	9580	9580	0
28	20240517	191900	97855180	9580	9580	9580	9580	0
29	20240517	191800	97855180	9580	9580	9580	9580	0
30	20240517	191700	97855180	9580	9580	9580	9580	0
31	20240517	191600	97855180	9580	9580	9580	9580	0
32	20240517	191500	97855180	9580	9580	9580	9580	8
33	20240517	191400	97855180	9580	9580	9580	9580	0
34	20240517	191300	97855180	9580	9580	9580	9580	0
35	20240517	191200	97855180	9580	9580	9580	9580	0
36	20240517	191100	97855180	9580	9580	9580	9580	0
37	20240517	191000	97855180	9580	9580	9580	9580	0
38	20240517	190900	97855180	9580	9580	9580	9580	0
39	20240517	190800	97855180	9580	9580	9580	9580	0
40	20240517	190700	97855180	9580	9580	9580	9580	0
41	20240517	190600	97855180	9580	9580	9580	9580	0
42	20240517	190500	97855180	9580	9580	9580	9580	0
43	20240517	190400	97855180	9580	9580	9580	9580	0
44	20240517	190300	97855180	9580	9580	9580	9580	0
45	20240517	190200	97855180	9580	9580	9580	9580	0
46	20240517	190100	97855180	9580	9580	9580	9580	0
47	20240517	190000	97855180	9580	9580	9580	9580	0
48	20240517	185900	97855180	9580	9580	9580	9580	0
49	20240517	185800	97855180	9580	9580	9580	9580	0
50	20240517	185700	97855180	9580	9580	9580	9580	0
51	20240517	185600	97855180	9580	9580	9580	9580	0
52	20240517	185500	97855180	9580	9580	9580	9580	0
53	20240517	185400	97855180	9580	9580	9580	9580	0
54	20240517	185300	97855180	9580	9580	9580	9580	0
55	20240517	185200	97855180	9580	9580	9580	9580	0
56	20240517	185100	97855180	9580	9580	9580	9580	0
57	20240517	185000	97855180	9580	9580	9580	9580	0
58	20240517	184900	97855180	9580	9580	9580	9580	0
59	20240517	184800	97855180	9580	9580	9580	9580	0
60	20240517	184700	97855180	9580	9580	9580	9580	0
61	20240517	184600	97855180	9580	9580	9580	9580	0
62	20240517	184500	97855180	9580	9580	9580	9580	8
63	20240517	184400	97855180	9580	9580	9580	9580	0
64	20240517	184300	97855180	9580	9580	9580	9580	0
65	20240517	184200	97855180	9580	9580	9580	9580	0
66	20240517	184100	97855180	9580	9580	9580	9580	0
67	20240517	184000	97855180	9580	9580	9580	9580	0
68	20240517	183900	97855180	9580	9580	9580	9580	0
69	20240517	183800	97855180	9580	9580	9580	9580	0
70	20240517	183700	97855180	9580	9580	9580	9580	0
71	20240517	183600	97855180	9580	9580	9580	9580	0
72	20240517	183500	97855180	9580	9580	9580	9580	0
73	20240517	183400	97855180	9580	9580	9580	9580	0
74	20240517	183300	97855180	9580	9580	9580	9580	0
75	20240517	183200	97855180	9580	9580	9580	9580	0
76	20240517	183100	97855180	9580	9580	9580	9580	0
77	20240517	183000	97855180	9580	9580	9580	9580	0
78	20240517	182900	97855180	9580	9580	9580	9580	0
79	20240517	182800	97855180	9580	9580	9580	9580	0
80	20240517	182700	97855180	9580	9580	9580	9580	0
81	20240517	182600	97855180	9580	9580	9580	9580	0
82	20240517	182500	97855180	9580	9580	9580	9580	0
83	20240517	182400	97855180	9580	9580	9580	9580	0
84	20240517	182300	97855180	9580	9580	9580	9580	0
85	20240517	182200	97855180	9580	9580	9580	9580	0
86	20240517	182100	97855180	9580	9580	9580	9580	0
87	20240517	182000	97855180	9580	9580	9580	9580	0
88	20240517	181900	97855180	9580	9580	9580	9580	0
89	20240517	181800	97855180	9580	9580	9580	9580	0
90	20240517	181700	97855180	9580	9580	9580	9580	0
91	20240517	181600	97855180	9580	9580	9580	9580	0
92	20240517	181500	97855180	9580	9580	9580	9580	8
93	20240517	181400	97855180	9580	9580	9580	9580	0
94	20240517	181300	97855180	9580	9580	9580	9580	0
95	20240517	181200	97855180	9580	9580	9580	9580	0
96	20240517	181100	97855180	9580	9580	9580	9580	0
97	20240517	181000	97855180	9580	9580	9580	9580	0
98	20240517	180900	97855180	9580	9580	9580	9580	0
99	20240517	180800	97855180	9580	9580	9580	9580	0
100	20240517	180700	97855180	9580	9580	9580	9580	0
101	20240517	180600	97855180	9580	9580	9580	9580	0
102	20240517	180500	97855180	9580	9580	9580	9580	0
103	20240517	180400	97855180	9580	9580	9580	9580	0
104	20240517	180300	97855180	9580	9580	9580	9580	0
105	20240517	180200	97855180	9580	9580	9580	9580	0
106	20240517	180100	97855180	9580	9580	9580	9580	0
107	20240517	180000	97855180	9580	9580	9580	9580	0
108	20240517	175900	97855180	9580	9580	9580	9580	0
109	20240517	175800	97855180	9580	9580	9580	9580	0
110	20240517	175700	97855180	9580	9580	9580	9580	0
111	20240517	175600	97855180	9580	9580	9580	9580	0
112	20240517	175500	97855180	9580	9580	9580	9580	0
113	20240517	175400	97855180	9580	9580	9580	9580	0
114	20240517	175300	97855180	9580	9580	9580	9580	0
115	20240517	175200	97855180	9580	9580	9580	9580	0
116	20240517	175100	97855180	9580	9580	9580	9580	0
117	20240517	175000	97855180	9580	9580	9580	9580	0
118	20240517	174900	97855180	9580	9580	9580	9580	0
119	20240517	174800	97855180	9580	9580	9580	9580	0
120	20240517	174700	97855180	9580	9580	9580	9580	0
121	20240517	174600	97855180	9580	9580	9580	9580	0
122	20240517	174500	97855180	9580	9580	9580	9580	8
123	20240517	174400	97855180	9580	9580	9580	9580	0
124	20240517	174300	97855180	9580	9580	9580	9580	0
125	20240517	174200	97855180	9580	9580	9580	9580	0
126	20240517	174100	97855180	9580	9580	9580	9580	0
127	20240517	174000	97855180	9580	9580	9580	9580	0
128	20240517	173900	97855180	9580	9580	9580	9580	0
129	20240517	173800	97855180	9580	9580	9580	9580	0
130	20240517	173700	97855180	9580	9580	9580	9580	0
131	20240517	173600	97855180	9580	9580	9580	9580	0
132	20240517	173500	97855180	9580	9580	9580	9580	0
133	20240517	173400	97855180	9580	9580	9580	9580	0
134	20240517	173300	97855180	9580	9580	9580	9580	0
135	20240517	173200	97855180	9580	9580	9580	9580	0
136	20240517	173100	97855180	9580	9580	9580	9580	0
137	20240517	173000	97855180	9580	9580	9580	9580	0
138	20240517	172900	97855180	9580	9580	9580	9580	0
139	20240517	172800	97855180	9580	9580	9580	9580	0
140	20240517	172700	97855180	9580	9580	9580	9580	0
141	20240517	172600	97855180	9580	9580	9580	9580	0
142	20240517	172500	97855180	9580	9580	9580	9580	0
143	20240517	172400	97855180	9580	9580	9580	9580	0
144	20240517	172300	97855180	9580	9580	9580	9580	0
145	20240517	172200	97855180	9580	9580	9580	9580	0
146	20240517	172100	97855180	9580	9580	9580	9580	0
147	20240517	172000	97855180	9580	9580	9580	9580	0
148	20240517	171900	97855180	9580	9580	9580	9580	0
149	20240517	171800	97855180	9580	9580	9580	9580	0
150	20240517	171700	97855180	9580	9580	9580	9580	0
151	20240517	171600	97855180	9580	9580	9580	9580	0
152	20240517	171500	97855180	9580	9580	9580	9580	8
153	20240517	171400	97855180	9580	9580	9580	9580	0
154	20240517	171300	97855180	9580	9580	9580	9580	0
155	20240517	171200	97855180	9580	9580	9580	9580	0
156	20240517	171100	97855180	9580	9580	9580	9580	0
157	20240517	171000	97855180	9580	9580	9580	9580	0
158	20240517	170900	97855180	9580	9580	9580	9580	0
159	20240517	170800	97855180	9580	9580	9580	9580	0
160	20240517	170700	97855180	9580	9580	9580	9580	0
161	20240517	170600	97855180	9580	9580	9580	9580	0
162	20240517	170500	97855180	9580	9580	9580	9580	0
163	20240517	170400	97855180	9580	9580	9580	9580	0
164	20240517	170300	97855180	9580	9580	9580	9580	0
165	20240517	170200	97855180	9580	9580	9580	9580	0
166	20240517	170100	97855180	9580	9580	9580	9580	0
167	20240517	170000	97855180	9580	9580	9580	9580	0
168	20240517	165900	97855180	9580	9580	9580	9580	0
169	20240517	165800	97855180	9580	9580	9580	9580	0
170	20240517	165700	97855180	9580	9580	9580	9580	0
171	20240517	165600	97855180	9580	9580	9580	9580	0
172	20240517	165500	97855180	9580	9580	9580	9580	0
173	20240517	165400	97855180	9580	9580	9580	9580	0
174	20240517	165300	97855180	9580	9580	9580	9580	0
175	20240517	165200	97855180	9580	9580	9580	9580	0
176	20240517	165100	97855180	9580	9580	9580	9580	0
177	20240517	165000	97855180	9580	9580	9580	9580	0
178	20240517	164900	97855180	9580	9580	9580	9580	0
179	20240517	164800	97855180	9580	9580	9580	9580	0
180	20240517	164700	97855180	9580	9580	9580	9580	0
181	20240517	164600	97855180	9580	9580	9580	9580	0
182	20240517	164500	97855180	9580	9580	9580	9580	8
183	20240517	164400	97855180	9580	9580	9580	9580	0
184	20240517	164300	97855180	9580	9580	9580	9580	0
185	20240517	164200	97855180	9580	9580	9580	9580	0
186	20240517	164100	97855180	9580	9580	9580	9580	0
187	20240517	164000	97855180	9580	9580	9580	9580	0
188	20240517	163900	97855180	9580	9580	9580	9580	0
189	20240517	163800	97855180	9580	9580	9580	9580	0
190	20240517	163700	97855180	9580	9580	9580	9580	0
191	20240517	163600	97855180	9580	9580	9580	9580	0
192	20240517	163500	97855180	9580	9580	9580	9580	0
193	20240517	163400	97855180	9580	9580	9580	9580	0
194	20240517	163300	97855180	9580	9580	9580	9580	0
195	20240517	163200	97855180	9580	9580	9580	9580	0
196	20240517	163100	97855180	9580	9580	9580	9580	0
197	20240517	163000	97855180	9580	9580	9580	9580	0
198	20240517	162900	97855180	9580	9580	9580	9580	0
199	20240517	162800	97855180	9580	9580	9580	9580	0
200	20240517	162700	97855180	9580	9580	9580	9580	0
201	20240517	162600	97855180	9580	9580	9580	9580	0
202	20240517	162500	97855180	9580	9580	9580	9580	0
203	20240517	162400	97855180	9580	9580	9580	9580	0
204	20240517	162300	97855180	9580	9580	9580	9580	0
205	20240517	162200	97855180	9580	9580	9580	9580	0
206	20240517	162100	97855180	9580	9580	9580	9580	0
207	20240517	162000	97855180	9580	9580	9580	9580	0
208	20240517	161900	97855180	9580	9580	9580	9580	0
209	20240517	161800	97855180	9580	9580	9580	9580	0
210	20240517	161700	97855180	9580	9580	9580	9580	0
211	20240517	161600	97855180	9580	9580	9580	9580	0
212	20240517	161500	97855180	9580	9580	9580	9580	8
213	20240517	161400	97855180	9580	9580	9580	9580	0
214	20240517	161300	97855180	9580	9580	9580	9580	0
215	20240517	161200	97855180	9580	9580	9580	9580	0
216	20240517	161100	97855180	9580	9580	9580	9580	0
217	20240517	161000	97855180	9580	9580	9580	9580	0
218	20240517	160900	97855180	9580	9580	9580	9580	0
219	20240517	160800	97855180	9580	9580	9580	9580	0
220	20240517	160700	97855180	9580	9580	9580	9580	0
221	20240517	160600	97855180	9580	9580	9580	9580	0
222	20240517	160500	97855180	9580	9580	9580	9580	0
223	20240517	160400	97855180	9580	9580	9580	9580	0
224	20240517	160300	97855180	9580	9580	9580	9580	0
225	20240517	160200	97855180	9580	9580	9580	9580	0
226	20240517	160100	97855180	9580	9580	9580	9580	0
227	20240517	160000	97855180	9580	9580	9580	9580	0
228	20240517	155900	97855180	9580	9580	9580	9580	0
229	20240517	155800	97855180	9580	9580	9580	9580	0
230	20240517	155700	97855180	9580	9580	9580	9580	0
231	20240517	155600	97855180	9580	9580	9580	9580	0
232	20240517	155500	97855180	9580	9580	9580	9580	0
233	20240517	155400	97855180	9580	9580	9580	9580	0
234	20240517	155300	97855180	9580	9580	9580	9580	0
235	20240517	155200	97855180	9580	9580	9580	9580	0
236	20240517	155100	97855180	9580	9580	9580	9580	0
237	20240517	155000	97855180	9580	9580	9580	9580	0
238	20240517	154900	97855180	9580	9580	9580	9580	0
239	20240517	154800	97855180	9580	9580	9580	9580	0
240	20240517	154700	97855180	9580	9580	9580	9580	0
241	20240517	154600	97855180	9580	9580	9580	9580	0
242	20240517	154500	97855180	9580	9580	9580	9580	8
243	20240517	154400	97855180	9580	9580	9580	9580	0
244	20240517	154300	97855180	9580	9580	9580	9580	0
245	20240517	154200	97855180	9580	9580	9580	9580	0
246	20240517	154100	97855180	9580	9580	9580	9580	0
247	20240517	154000	97855180	9580	9580	9580	9580	0
248	20240517	153900	97855180	9580	9580	9580	9580	0
249	20240517	153800	97855180	9580	9580	9580	9580	0
250	20240517	153700	97855180	9580	9580	9580	9580	0
251	20240517	153600	97855180	9580	9580	9580	9580	0
252	20240517	153500	97855180	9580	9580	9580	9580	0
253	20240517	153400	97855180	9580	9580	9580	9580	0
254	20240517	153300	97855180	9580	9580	9580	9580	0
255	20240517	153200	97855180	9580	9580	9580	9580	0
256	20240517	153100	97855180	9580	9580	9580	9580	0
257	20240517	153000	97855180	9580	9580	9580	9580	8
258	20240517	152900	97778540	9580	9580	9580	9580	0
259	20240517	152800	97778540	9580	9580	9580	9580	0
260	20240517	152700	97778540	9580	9580	9580	9580	0
261	20240517	152600	97778540	9580	9580	9580	9580	0
262	20240517	152500	97778540	9580	9580	9580	9580	0
263	20240517	152400	97778540	9580	9580	9580	9580	0
264	20240517	152300	97778540	9580	9580	9580	9580	0
265	20240517	152200	97778540	9580	9580	9580	9580	0
266	20240517	152100	97778540	9580	9580	9580	9580	0
267	20240517	152000	97778540	9580	9580	9580	9580	0
268	20240517	151900	97778540	9580	9580	9580	9580	0
269	20240517	151800	97778540	9580	9580	9580	9580	0
270	20240517	151700	97778540	9580	9580	9580	9580	147
271	20240517	151600	96370280	9580	9580	9580	9580	0
272	20240517	151500	96370280	9580	9580	9580	9580	300
273	20240517	151400	93496280	9580	9570	9580	9570	554
274	20240517	151300	88190470	9570	9570	9570	9570	0
275	20240517	151200	88190470	9570	9570	9570	9570	0
276	20240517	151100	88190470	9570	9570	9570	9570	0
277	20240517	151000	88190470	9570	9570	9570	9570	0
278	20240517	150900	88190470	9570	9570	9570	9570	0
279	20240517	150800	88190470	9570	9570	9570	9570	0
280	20240517	150700	88190470	9570	9570	9570	9570	0
281	20240517	150600	88190470	9570	9570	9570	9570	0
282	20240517	150500	88190470	9570	9570	9570	9570	0
283	20240517	150400	88190470	9570	9570	9570	9570	0
284	20240517	150300	88190470	9570	9570	9570	9570	0
285	20240517	150200	88190470	9570	9570	9570	9570	0
286	20240517	150100	88190470	9570	9570	9570	9570	1
287	20240517	150000	88180900	9560	9560	9560	9560	0
288	20240517	145900	88180900	9560	9560	9560	9560	0
289	20240517	145800	88180900	9560	9560	9560	9560	0
290	20240517	145700	88180900	9560	9560	9560	9560	0
291	20240517	145600	88180900	9560	9560	9560	9560	0
292	20240517	145500	88180900	9560	9560	9560	9560	0
293	20240517	145400	88180900	9560	9560	9560	9560	5
294	20240517	145300	88133100	9560	9560	9560	9560	1
295	20240517	145200	88123540	9560	9560	9560	9560	6
296	20240517	145100	88066180	9560	9580	9580	9560	6
297	20240517	145000	88008720	9580	9580	9580	9580	0
298	20240517	144900	88008720	9580	9580	9580	9580	0
299	20240517	144800	88008720	9580	9580	9580	9580	20
300	20240517	144700	87817120	9580	9540	9580	9540	15
301	20240517	144600	87673920	9520	9520	9520	9520	0
302	20240517	144500	87673920	9520	9520	9520	9520	0
303	20240517	144400	87673920	9520	9520	9520	9520	0
304	20240517	144300	87673920	9520	9520	9520	9520	5
305	20240517	144200	87626320	9520	9520	9520	9520	0
306	20240517	144100	87626320	9520	9540	9540	9520	840
307	20240517	144000	79628030	9580	9560	9580	9540	1655
308	20240517	143900	63819830	9570	9580	9580	9570	95
309	20240517	143800	62910660	9570	9570	9570	9570	0
310	20240517	143700	62910660	9570	9570	9570	9570	0
311	20240517	143600	62910660	9570	9570	9570	9570	0
312	20240517	143500	62910660	9570	9570	9570	9570	0
313	20240517	143400	62910660	9570	9570	9570	9570	0
314	20240517	143300	62910660	9570	9570	9570	9570	0
315	20240517	143200	62910660	9570	9570	9570	9570	0
316	20240517	143100	62910660	9570	9570	9570	9570	0
317	20240517	143000	62910660	9570	9570	9570	9570	0
318	20240517	142900	62910660	9570	9570	9570	9570	0
319	20240517	142800	62910660	9570	9570	9570	9570	20
320	20240517	142700	62719260	9570	9570	9570	9570	2
321	20240517	142600	62700120	9580	9580	9580	9580	0
322	20240517	142500	62700120	9580	9580	9580	9580	0
323	20240517	142400	62700120	9580	9580	9580	9580	0
324	20240517	142300	62700120	9580	9580	9580	9580	0
325	20240517	142200	62700120	9580	9580	9580	9580	0
326	20240517	142100	62700120	9580	9580	9580	9580	0
327	20240517	142000	62700120	9580	9580	9580	9580	0
328	20240517	141900	62700120	9580	9580	9580	9580	0
329	20240517	141800	62700120	9580	9580	9580	9580	0
330	20240517	141700	62700120	9580	9580	9580	9580	0
331	20240517	141600	62700120	9580	9580	9580	9580	0
332	20240517	141500	62700120	9580	9580	9580	9580	0
333	20240517	141400	62700120	9580	9580	9580	9580	0
334	20240517	141300	62700120	9580	9580	9580	9580	1
335	20240517	141200	62690540	9570	9570	9570	9570	1
336	20240517	141100	62680970	9580	9580	9580	9580	0
337	20240517	141000	62680970	9580	9580	9580	9580	1
338	20240517	140900	62671390	9570	9560	9570	9560	21
339	20240517	140800	62470520	9580	9580	9580	9580	0
340	20240517	140700	62470520	9580	9580	9580	9580	0
341	20240517	140600	62470520	9580	9580	9580	9580	1
342	20240517	140500	62460940	9570	9570	9570	9570	0
343	20240517	140400	62460940	9570	9570	9570	9570	0
344	20240517	140300	62460940	9570	9570	9570	9570	0
345	20240517	140200	62460940	9570	9570	9570	9570	0
346	20240517	140100	62460940	9570	9570	9570	9570	0
347	20240517	140000	62460940	9570	9570	9570	9570	0
348	20240517	135900	62460940	9570	9570	9570	9570	0
349	20240517	135800	62460940	9570	9570	9570	9570	0
350	20240517	135700	62460940	9570	9570	9570	9570	186
351	20240517	135600	60680920	9580	9580	9580	9580	2
352	20240517	135500	60661760	9580	9580	9580	9580	0
353	20240517	135400	60661760	9580	9580	9580	9580	0
354	20240517	135300	60661760	9580	9580	9580	9580	0
355	20240517	135200	60661760	9580	9580	9580	9580	0
356	20240517	135100	60661760	9580	9580	9580	9580	0
357	20240517	135000	60661760	9580	9580	9580	9580	0
358	20240517	134900	60661760	9580	9580	9580	9580	0
359	20240517	134800	60661760	9580	9580	9580	9580	0
360	20240517	134700	60661760	9580	9580	9580	9580	8
361	20240517	134600	60585120	9580	9580	9580	9580	0
362	20240517	134500	60585120	9580	9580	9580	9580	3
363	20240517	134400	60556380	9580	9580	9580	9580	6
364	20240517	134300	60498900	9580	9580	9580	9580	7
365	20240517	134200	60431840	9580	9580	9580	9580	7
366	20240517	134100	60364780	9580	9580	9580	9580	10
367	20240517	134000	60268980	9580	9580	9580	9570	8
368	20240517	133900	60192350	9580	9580	9580	9580	7
369	20240517	133800	60125290	9580	9580	9580	9580	19
370	20240517	133700	59943270	9580	9580	9580	9580	7
371	20240517	133600	59876210	9580	9580	9580	9580	45
372	20240517	133500	59445110	9580	9580	9580	9580	9
373	20240517	133400	59358890	9580	9580	9580	9580	7
374	20240517	133300	59291830	9580	9580	9580	9580	8
375	20240517	133200	59215190	9580	9580	9580	9580	9
376	20240517	133100	59128970	9580	9580	9580	9580	7
377	20240517	133000	59061910	9580	9580	9580	9580	7
378	20240517	132900	58994850	9580	9580	9580	9580	10
379	20240517	132800	58899050	9580	9580	9580	9580	7
380	20240517	132700	58831990	9580	9580	9580	9580	7
381	20240517	132600	58764930	9580	9580	9580	9580	7
382	20240517	132500	58697870	9580	9580	9580	9580	9
383	20240517	132400	58611650	9580	9580	9580	9580	7
384	20240517	132300	58544590	9580	9580	9580	9580	7
385	20240517	132200	58477530	9580	9580	9580	9580	9
386	20240517	132100	58391310	9580	9580	9580	9580	7
387	20240517	132000	58324250	9580	9580	9580	9580	7
388	20240517	131900	58257190	9580	9580	9580	9580	9
389	20240517	131800	58170970	9580	9580	9580	9580	7
390	20240517	131700	58103910	9580	9580	9580	9580	7
391	20240517	131600	58036850	9580	9580	9580	9580	10
392	20240517	131500	57941050	9580	9580	9580	9580	8
393	20240517	131400	57864410	9570	9570	9570	9570	20
394	20240517	131300	57673010	9570	9570	9570	9570	0
395	20240517	131200	57673010	9570	9570	9570	9570	0
396	20240517	131100	57673010	9570	9570	9570	9570	1
397	20240517	131000	57663440	9580	9580	9580	9580	0
398	20240517	130900	57663440	9580	9580	9580	9580	0
399	20240517	130800	57663440	9580	9580	9580	9580	0
400	20240517	130700	57663440	9580	9580	9580	9580	0
401	20240517	130600	57663440	9580	9580	9580	9580	0
402	20240517	130500	57663440	9580	9580	9580	9580	0
403	20240517	130400	57663440	9580	9580	9580	9580	0
404	20240517	130300	57663440	9580	9580	9580	9580	0
405	20240517	130200	57663440	9580	9580	9580	9580	0
406	20240517	130100	57663440	9580	9580	9580	9580	0
407	20240517	130000	57663440	9580	9580	9580	9580	0
408	20240517	125900	57663440	9580	9580	9580	9580	0
409	20240517	125800	57663440	9580	9580	9580	9580	0
410	20240517	125700	57663440	9580	9580	9580	9580	0
411	20240517	125600	57663440	9580	9580	9580	9580	0
412	20240517	125500	57663440	9580	9580	9580	9580	0
413	20240517	125400	57663440	9580	9580	9580	9580	0
414	20240517	125300	57663440	9580	9580	9580	9580	0
415	20240517	125200	57663440	9580	9580	9580	9580	0
416	20240517	125100	57663440	9580	9580	9580	9580	0
417	20240517	125000	57663440	9580	9580	9580	9580	0
418	20240517	124900	57663440	9580	9580	9580	9580	0
419	20240517	124800	57663440	9580	9580	9580	9580	0
420	20240517	124700	57663440	9580	9580	9580	9580	0
421	20240517	124600	57663440	9580	9580	9580	9580	0
422	20240517	124500	57663440	9580	9580	9580	9580	0
423	20240517	124400	57663440	9580	9580	9580	9580	0
424	20240517	124300	57663440	9580	9580	9580	9580	0
425	20240517	124200	57663440	9580	9580	9580	9580	0
426	20240517	124100	57663440	9580	9580	9580	9580	2
427	20240517	124000	57644280	9570	9570	9570	9570	0
428	20240517	123900	57644280	9570	9570	9570	9570	0
429	20240517	123800	57644280	9570	9570	9570	9570	152
430	20240517	123700	56189640	9570	9570	9570	9570	0
431	20240517	123600	56189640	9570	9570	9570	9570	0
432	20240517	123500	56189640	9570	9570	9570	9570	1
433	20240517	123400	56180070	9580	9580	9580	9580	0
434	20240517	123300	56180070	9580	9580	9580	9580	0
435	20240517	123200	56180070	9580	9580	9580	9580	4
436	20240517	123100	56141750	9580	9580	9580	9580	0
437	20240517	123000	56141750	9580	9580	9580	9580	0
438	20240517	122900	56141750	9580	9580	9580	9580	18
439	20240517	122800	55969310	9580	9580	9580	9580	0
440	20240517	122700	55969310	9580	9580	9580	9580	0
441	20240517	122600	55969310	9580	9580	9580	9580	0
442	20240517	122500	55969310	9580	9580	9580	9580	0
443	20240517	122400	55969310	9580	9580	9580	9580	0
444	20240517	122300	55969310	9580	9580	9580	9580	0
445	20240517	122200	55969310	9580	9580	9580	9580	15
446	20240517	122100	55825610	9590	9590	9590	9590	0
447	20240517	122000	55825610	9590	9590	9590	9590	0
448	20240517	121900	55825610	9590	9590	9590	9590	0
449	20240517	121800	55825610	9590	9590	9590	9590	0
450	20240517	121700	55825610	9590	9590	9590	9590	0
451	20240517	121600	55825610	9590	9590	9590	9590	0
452	20240517	121500	55825610	9590	9590	9590	9590	0
453	20240517	121400	55825610	9590	9590	9590	9590	0
454	20240517	121300	55825610	9590	9590	9590	9590	0
455	20240517	121200	55825610	9590	9590	9590	9590	1
456	20240517	121100	55816020	9590	9590	9590	9590	0
457	20240517	121000	55816020	9590	9590	9590	9590	0
458	20240517	120900	55816020	9590	9590	9590	9590	0
459	20240517	120800	55816020	9590	9590	9590	9590	0
460	20240517	120700	55816020	9590	9590	9590	9590	0
461	20240517	120600	55816020	9590	9590	9590	9590	0
462	20240517	120500	55816020	9590	9590	9590	9590	0
463	20240517	120400	55816020	9590	9590	9590	9590	0
464	20240517	120300	55816020	9590	9590	9590	9590	0
465	20240517	120200	55816020	9590	9590	9590	9590	10
466	20240517	120100	55720120	9590	9590	9590	9590	0
467	20240517	120000	55720120	9590	9590	9590	9590	0
468	20240517	115900	55720120	9590	9590	9590	9590	1
469	20240517	115800	55710530	9590	9590	9590	9590	0
470	20240517	115700	55710530	9590	9590	9590	9590	0
471	20240517	115600	55710530	9590	9590	9590	9590	10
472	20240517	115500	55614630	9590	9590	9590	9590	10
473	20240517	115400	55518730	9590	9590	9590	9590	0
474	20240517	115300	55518730	9590	9590	9590	9590	0
475	20240517	115200	55518730	9590	9590	9590	9590	0
476	20240517	115100	55518730	9590	9590	9590	9590	0
477	20240517	115000	55518730	9590	9590	9590	9590	0
478	20240517	114900	55518730	9590	9590	9590	9590	0
479	20240517	114800	55518730	9590	9590	9590	9590	0
480	20240517	114700	55518730	9590	9590	9590	9590	0
481	20240517	114600	55518730	9590	9590	9590	9590	0
482	20240517	114500	55518730	9590	9590	9590	9590	0
483	20240517	114400	55518730	9590	9590	9590	9590	0
484	20240517	114300	55518730	9590	9590	9590	9590	0
485	20240517	114200	55518730	9590	9590	9590	9590	0
486	20240517	114100	55518730	9590	9590	9590	9590	0
487	20240517	114000	55518730	9590	9590	9590	9590	0
488	20240517	113900	55518730	9590	9590	9590	9590	0
489	20240517	113800	55518730	9590	9590	9590	9590	0
490	20240517	113700	55518730	9590	9590	9590	9590	0
491	20240517	113600	55518730	9590	9590	9590	9590	0
492	20240517	113500	55518730	9590	9590	9590	9590	0
493	20240517	113400	55518730	9590	9590	9590	9590	0
494	20240517	113300	55518730	9590	9590	9590	9590	0
495	20240517	113200	55518730	9590	9590	9590	9590	0
496	20240517	113100	55518730	9590	9590	9590	9590	0
497	20240517	113000	55518730	9590	9590	9590	9590	10
498	20240517	112900	55422830	9590	9590	9590	9590	0
499	20240517	112800	55422830	9590	9590	9590	9590	0
500	20240517	112700	55422830	9590	9590	9590	9590	0
501	20240517	112600	55422830	9590	9590	9590	9590	0
502	20240517	112500	55422830	9590	9590	9590	9590	0
503	20240517	112400	55422830	9590	9590	9590	9590	0
504	20240517	112300	55422830	9590	9590	9590	9590	0
505	20240517	112200	55422830	9590	9590	9590	9590	0
506	20240517	112100	55422830	9590	9590	9590	9590	1
507	20240517	112000	55413240	9570	9570	9570	9570	0
508	20240517	111900	55413240	9570	9570	9570	9570	0
509	20240517	111800	55413240	9570	9570	9570	9570	0
510	20240517	111700	55413240	9570	9570	9570	9570	0
511	20240517	111600	55413240	9570	9570	9570	9570	0
512	20240517	111500	55413240	9570	9570	9570	9570	0
513	20240517	111400	55413240	9570	9570	9570	9570	0
514	20240517	111300	55413240	9570	9570	9570	9570	0
515	20240517	111200	55413240	9570	9570	9570	9570	0
516	20240517	111100	55413240	9570	9570	9570	9570	0
517	20240517	111000	55413240	9570	9570	9570	9570	20
518	20240517	110900	55221840	9580	9580	9580	9580	0
519	20240517	110800	55221840	9580	9580	9580	9580	237
520	20240517	110700	52951380	9580	9580	9580	9580	5
521	20240517	110600	52903480	9580	9580	9580	9580	1
522	20240517	110500	52893900	9580	9580	9580	9580	0
523	20240517	110400	52893900	9580	9580	9580	9580	0
524	20240517	110300	52893900	9580	9580	9580	9580	0
525	20240517	110200	52893900	9580	9580	9580	9580	0
526	20240517	110100	52893900	9580	9580	9580	9580	0
527	20240517	110000	52893900	9580	9580	9580	9580	69
528	20240517	105900	52232880	9590	9590	9590	9590	0
529	20240517	105800	52232880	9590	9590	9590	9590	0
530	20240517	105700	52232880	9590	9590	9590	9590	0
531	20240517	105600	52232880	9590	9590	9590	9590	0
532	20240517	105500	52232880	9590	9590	9590	9590	0
533	20240517	105400	52232880	9590	9590	9590	9590	0
534	20240517	105300	52232880	9590	9590	9590	9590	0
535	20240517	105200	52232880	9590	9590	9590	9590	10
536	20240517	105100	52136980	9590	9590	9590	9590	0
537	20240517	105000	52136980	9590	9590	9590	9590	0
538	20240517	104900	52136980	9590	9590	9590	9590	0
539	20240517	104800	52136980	9590	9590	9590	9590	0
540	20240517	104700	52136980	9590	9590	9590	9590	0
541	20240517	104600	52136980	9590	9590	9590	9590	0
542	20240517	104500	52136980	9590	9590	9590	9590	0
543	20240517	104400	52136980	9590	9590	9590	9590	70
544	20240517	104300	51465680	9590	9590	9590	9590	0
545	20240517	104200	51465680	9590	9590	9590	9590	0
546	20240517	104100	51465680	9590	9590	9590	9590	0
547	20240517	104000	51465680	9590	9590	9590	9590	0
548	20240517	103900	51465680	9590	9590	9590	9590	0
549	20240517	103800	51465680	9590	9590	9590	9590	0
550	20240517	103700	51465680	9590	9590	9590	9590	1
551	20240517	103600	51456090	9590	9590	9590	9590	0
552	20240517	103500	51456090	9590	9590	9590	9590	0
553	20240517	103400	51456090	9590	9590	9590	9590	0
554	20240517	103300	51456090	9590	9590	9590	9590	1
555	20240517	103200	51446500	9590	9590	9590	9590	0
556	20240517	103100	51446500	9590	9590	9590	9590	0
557	20240517	103000	51446500	9590	9590	9590	9590	0
558	20240517	102900	51446500	9590	9590	9590	9590	0
559	20240517	102800	51446500	9590	9590	9590	9590	1
560	20240517	102700	51436910	9560	9570	9570	9550	669
561	20240517	102600	45043100	9590	9590	9590	9590	0
562	20240517	102500	45043100	9590	9590	9590	9590	0
563	20240517	102400	45043100	9590	9590	9590	9590	0
564	20240517	102300	45043100	9590	9590	9590	9590	0
565	20240517	102200	45043100	9590	9590	9590	9590	0
566	20240517	102100	45043100	9590	9590	9590	9590	0
567	20240517	102000	45043100	9590	9580	9590	9580	12
568	20240517	101900	44928110	9590	9590	9590	9590	10
569	20240517	101800	44832210	9580	9580	9580	9580	0
570	20240517	101700	44832210	9580	9580	9580	9580	0
571	20240517	101600	44832210	9580	9580	9580	9580	0
572	20240517	101500	44832210	9580	9580	9580	9580	0
573	20240517	101400	44832210	9580	9580	9580	9580	196
574	20240517	101300	42954530	9570	9570	9570	9570	0
575	20240517	101200	42954530	9570	9570	9570	9570	0
576	20240517	101100	42954530	9570	9570	9570	9570	7
577	20240517	101000	42887540	9580	9580	9580	9580	0
578	20240517	100900	42887540	9580	9580	9580	9580	0
579	20240517	100800	42887540	9580	9580	9580	9580	0
580	20240517	100700	42887540	9580	9580	9580	9580	0
581	20240517	100600	42887540	9580	9580	9580	9580	5
582	20240517	100500	42839640	9580	9580	9580	9580	0
583	20240517	100400	42839640	9580	9580	9580	9580	0
584	20240517	100300	42839640	9580	9560	9580	9560	3
585	20240517	100200	42810920	9550	9550	9550	9550	360
586	20240517	100100	39372920	9550	9550	9550	9550	0
587	20240517	100000	39372920	9550	9550	9550	9550	66
588	20240517	095900	38742620	9560	9560	9560	9560	126
589	20240517	095800	37538060	9560	9560	9560	9560	18
590	20240517	095700	37365980	9560	9560	9560	9560	423
591	20240517	095600	33322100	9550	9550	9550	9550	0
592	20240517	095500	33322100	9550	9550	9550	9550	0
593	20240517	095400	33322100	9550	9600	9600	9550	1281
594	20240517	095300	21052780	9620	9620	9620	9620	0
595	20240517	095200	21052780	9620	9620	9620	9620	1
596	20240517	095100	21043160	9600	9600	9600	9600	0
597	20240517	095000	21043160	9600	9600	9600	9600	0
598	20240517	094900	21043160	9600	9600	9600	9600	0
599	20240517	094800	21043160	9600	9600	9600	9600	70
600	20240517	094700	20371160	9620	9620	9620	9620	0
601	20240517	094600	20371160	9620	9620	9620	9620	19
602	20240517	094500	20188380	9620	9610	9620	9610	5
603	20240517	094400	20140320	9620	9620	9620	9620	0
604	20240517	094300	20140320	9620	9620	9620	9620	0
605	20240517	094200	20140320	9620	9620	9620	9620	0
606	20240517	094100	20140320	9620	9620	9620	9620	0
607	20240517	094000	20140320	9620	9620	9620	9620	0
608	20240517	093900	20140320	9620	9620	9620	9620	0
609	20240517	093800	20140320	9620	9620	9620	9620	1
610	20240517	093700	20130700	9620	9620	9620	9620	0
611	20240517	093600	20130700	9620	9620	9620	9620	0
612	20240517	093500	20130700	9620	9620	9620	9620	1
613	20240517	093400	20121080	9620	9620	9620	9620	0
614	20240517	093300	20121080	9620	9620	9620	9620	0
615	20240517	093200	20121080	9620	9620	9620	9620	0
616	20240517	093100	20121080	9620	9620	9620	9620	4
617	20240517	093000	20082600	9620	9590	9620	9590	54
618	20240517	092900	19564640	9590	9580	9590	9580	16
619	20240517	092800	19411240	9570	9570	9570	9570	6
620	20240517	092700	19353820	9570	9580	9580	9560	786
621	20240517	092600	11835540	9590	9590	9590	9590	0
622	20240517	092500	11835540	9590	9590	9590	9590	140
623	20240517	092400	10492940	9590	9590	9590	9590	0
624	20240517	092300	10492940	9590	9590	9590	9590	0
625	20240517	092200	10492940	9590	9590	9590	9590	0
626	20240517	092100	10492940	9590	9600	9600	9590	20
627	20240517	092000	10301060	9610	9610	9610	9610	0
628	20240517	091900	10301060	9610	9610	9610	9610	0
629	20240517	091800	10301060	9610	9610	9610	9610	727
630	20240517	091700	3314590	9620	9630	9630	9620	56
631	20240517	091600	2775670	9620	9620	9620	9620	0
632	20240517	091500	2775670	9620	9620	9620	9620	9
633	20240517	091400	2689090	9620	9620	9620	9620	0
634	20240517	091300	2689090	9620	9620	9620	9620	20
635	20240517	091200	2496690	9640	9640	9640	9640	0
636	20240517	091100	2496690	9640	9640	9640	9640	0
637	20240517	091000	2496690	9640	9640	9640	9640	3
638	20240517	090900	2467770	9640	9640	9640	9640	1
639	20240517	090800	2458130	9640	9650	9650	9640	232
640	20240517	090700	221330	9690	9690	9690	9690	1
641	20240517	090600	211640	9620	9620	9620	9620	0
642	20240517	090500	211640	9620	9620	9620	9620	0
643	20240517	090400	211640	9620	9620	9620	9620	0
644	20240517	090300	211640	9620	9620	9620	9620	0
645	20240517	090200	211640	9620	9620	9620	9620	0
646	20240517	090100	211640	9620	9620	9620	9620	13
647	20240517	090000	86580	9620	9620	9620	9620	9