KissMeData/005800/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184500	8129010	9220	9220	9220	9220	5
3	20240513	184400	8129010	9220	9220	9220	9220	0
4	20240513	184300	8129010	9220	9220	9220	9220	0
5	20240513	184200	8129010	9220	9220	9220	9220	0
6	20240513	184100	8129010	9220	9220	9220	9220	0
7	20240513	184000	8129010	9220	9220	9220	9220	0
8	20240513	183900	8129010	9220	9220	9220	9220	0
9	20240513	183800	8129010	9220	9220	9220	9220	0
10	20240513	183700	8129010	9220	9220	9220	9220	0
11	20240513	183600	8129010	9220	9220	9220	9220	0
12	20240513	183500	8129010	9220	9220	9220	9220	0
13	20240513	183400	8129010	9220	9220	9220	9220	0
14	20240513	183300	8129010	9220	9220	9220	9220	0
15	20240513	183200	8129010	9220	9220	9220	9220	0
16	20240513	183100	8129010	9220	9220	9220	9220	0
17	20240513	183000	8129010	9220	9220	9220	9220	0
18	20240513	182900	8129010	9220	9220	9220	9220	0
19	20240513	182800	8129010	9220	9220	9220	9220	0
20	20240513	182700	8129010	9220	9220	9220	9220	0
21	20240513	182600	8129010	9220	9220	9220	9220	0
22	20240513	182500	8129010	9220	9220	9220	9220	0
23	20240513	182400	8129010	9220	9220	9220	9220	0
24	20240513	182300	8129010	9220	9220	9220	9220	0
25	20240513	182200	8129010	9220	9220	9220	9220	0
26	20240513	182100	8129010	9220	9220	9220	9220	0
27	20240513	182000	8129010	9220	9220	9220	9220	0
28	20240513	181900	8129010	9220	9220	9220	9220	0
29	20240513	181800	8129010	9220	9220	9220	9220	0
30	20240513	181700	8129010	9220	9220	9220	9220	0
31	20240513	181600	8129010	9220	9220	9220	9220	0
32	20240513	181500	8129010	9220	9220	9220	9220	5
33	20240513	181400	8129010	9220	9220	9220	9220	0
34	20240513	181300	8129010	9220	9220	9220	9220	0
35	20240513	181200	8129010	9220	9220	9220	9220	0
36	20240513	181100	8129010	9220	9220	9220	9220	0
37	20240513	181000	8129010	9220	9220	9220	9220	0
38	20240513	180900	8129010	9220	9220	9220	9220	0
39	20240513	180800	8129010	9220	9220	9220	9220	0
40	20240513	180700	8129010	9220	9220	9220	9220	0
41	20240513	180600	8129010	9220	9220	9220	9220	0
42	20240513	180500	8129010	9220	9220	9220	9220	0
43	20240513	180400	8129010	9220	9220	9220	9220	0
44	20240513	180300	8129010	9220	9220	9220	9220	0
45	20240513	180200	8129010	9220	9220	9220	9220	0
46	20240513	180100	8129010	9220	9220	9220	9220	0
47	20240513	180000	8129010	9220	9220	9220	9220	0
48	20240513	175900	8129010	9220	9220	9220	9220	0
49	20240513	175800	8129010	9220	9220	9220	9220	0
50	20240513	175700	8129010	9220	9220	9220	9220	0
51	20240513	175600	8129010	9220	9220	9220	9220	0
52	20240513	175500	8129010	9220	9220	9220	9220	0
53	20240513	175400	8129010	9220	9220	9220	9220	0
54	20240513	175300	8129010	9220	9220	9220	9220	0
55	20240513	175200	8129010	9220	9220	9220	9220	0
56	20240513	175100	8129010	9220	9220	9220	9220	0
57	20240513	175000	8129010	9220	9220	9220	9220	0
58	20240513	174900	8129010	9220	9220	9220	9220	0
59	20240513	174800	8129010	9220	9220	9220	9220	0
60	20240513	174700	8129010	9220	9220	9220	9220	0
61	20240513	174600	8129010	9220	9220	9220	9220	0
62	20240513	174500	8129010	9220	9220	9220	9220	5
63	20240513	174400	8129010	9220	9220	9220	9220	0
64	20240513	174300	8129010	9220	9220	9220	9220	0
65	20240513	174200	8129010	9220	9220	9220	9220	0
66	20240513	174100	8129010	9220	9220	9220	9220	0
67	20240513	174000	8129010	9220	9220	9220	9220	0
68	20240513	173900	8129010	9220	9220	9220	9220	0
69	20240513	173800	8129010	9220	9220	9220	9220	0
70	20240513	173700	8129010	9220	9220	9220	9220	0
71	20240513	173600	8129010	9220	9220	9220	9220	0
72	20240513	173500	8129010	9220	9220	9220	9220	0
73	20240513	173400	8129010	9220	9220	9220	9220	0
74	20240513	173300	8129010	9220	9220	9220	9220	0
75	20240513	173200	8129010	9220	9220	9220	9220	0
76	20240513	173100	8129010	9220	9220	9220	9220	0
77	20240513	173000	8129010	9220	9220	9220	9220	0
78	20240513	172900	8129010	9220	9220	9220	9220	0
79	20240513	172800	8129010	9220	9220	9220	9220	0
80	20240513	172700	8129010	9220	9220	9220	9220	0
81	20240513	172600	8129010	9220	9220	9220	9220	0
82	20240513	172500	8129010	9220	9220	9220	9220	0
83	20240513	172400	8129010	9220	9220	9220	9220	0
84	20240513	172300	8129010	9220	9220	9220	9220	0
85	20240513	172200	8129010	9220	9220	9220	9220	0
86	20240513	172100	8129010	9220	9220	9220	9220	0
87	20240513	172000	8129010	9220	9220	9220	9220	0
88	20240513	171900	8129010	9220	9220	9220	9220	0
89	20240513	171800	8129010	9220	9220	9220	9220	0
90	20240513	171700	8129010	9220	9220	9220	9220	0
91	20240513	171600	8129010	9220	9220	9220	9220	0
92	20240513	171500	8129010	9220	9220	9220	9220	5
93	20240513	171400	8129010	9220	9220	9220	9220	0
94	20240513	171300	8129010	9220	9220	9220	9220	0
95	20240513	171200	8129010	9220	9220	9220	9220	0
96	20240513	171100	8129010	9220	9220	9220	9220	0
97	20240513	171000	8129010	9220	9220	9220	9220	0
98	20240513	170900	8129010	9220	9220	9220	9220	0
99	20240513	170800	8129010	9220	9220	9220	9220	0
100	20240513	170700	8129010	9220	9220	9220	9220	0
101	20240513	170600	8129010	9220	9220	9220	9220	0
102	20240513	170500	8129010	9220	9220	9220	9220	0
103	20240513	170400	8129010	9220	9220	9220	9220	0
104	20240513	170300	8129010	9220	9220	9220	9220	0
105	20240513	170200	8129010	9220	9220	9220	9220	0
106	20240513	170100	8129010	9220	9220	9220	9220	0
107	20240513	170000	8129010	9220	9220	9220	9220	0
108	20240513	165900	8129010	9220	9220	9220	9220	0
109	20240513	165800	8129010	9220	9220	9220	9220	0
110	20240513	165700	8129010	9220	9220	9220	9220	0
111	20240513	165600	8129010	9220	9220	9220	9220	0
112	20240513	165500	8129010	9220	9220	9220	9220	0
113	20240513	165400	8129010	9220	9220	9220	9220	0
114	20240513	165300	8129010	9220	9220	9220	9220	0
115	20240513	165200	8129010	9220	9220	9220	9220	0
116	20240513	165100	8129010	9220	9220	9220	9220	0
117	20240513	165000	8129010	9220	9220	9220	9220	0
118	20240513	164900	8129010	9220	9220	9220	9220	0
119	20240513	164800	8129010	9220	9220	9220	9220	0
120	20240513	164700	8129010	9220	9220	9220	9220	0
121	20240513	164600	8129010	9220	9220	9220	9220	0
122	20240513	164500	8129010	9220	9220	9220	9220	5
123	20240513	164400	8129010	9220	9220	9220	9220	0
124	20240513	164300	8129010	9220	9220	9220	9220	0
125	20240513	164200	8129010	9220	9220	9220	9220	0
126	20240513	164100	8129010	9220	9220	9220	9220	0
127	20240513	164000	8129010	9220	9220	9220	9220	0
128	20240513	163900	8129010	9220	9220	9220	9220	0
129	20240513	163800	8129010	9220	9220	9220	9220	0
130	20240513	163700	8129010	9220	9220	9220	9220	0
131	20240513	163600	8129010	9220	9220	9220	9220	0
132	20240513	163500	8129010	9220	9220	9220	9220	0
133	20240513	163400	8129010	9220	9220	9220	9220	0
134	20240513	163300	8129010	9220	9220	9220	9220	0
135	20240513	163200	8129010	9220	9220	9220	9220	0
136	20240513	163100	8129010	9220	9220	9220	9220	0
137	20240513	163000	8129010	9220	9220	9220	9220	0
138	20240513	162900	8129010	9220	9220	9220	9220	0
139	20240513	162800	8129010	9220	9220	9220	9220	0
140	20240513	162700	8129010	9220	9220	9220	9220	0
141	20240513	162600	8129010	9220	9220	9220	9220	0
142	20240513	162500	8129010	9220	9220	9220	9220	0
143	20240513	162400	8129010	9220	9220	9220	9220	0
144	20240513	162300	8129010	9220	9220	9220	9220	0
145	20240513	162200	8129010	9220	9220	9220	9220	0
146	20240513	162100	8129010	9220	9220	9220	9220	0
147	20240513	162000	8129010	9220	9220	9220	9220	0
148	20240513	161900	8129010	9220	9220	9220	9220	0
149	20240513	161800	8129010	9220	9220	9220	9220	0
150	20240513	161700	8129010	9220	9220	9220	9220	0
151	20240513	161600	8129010	9220	9220	9220	9220	0
152	20240513	161500	8129010	9220	9220	9220	9220	5
153	20240513	161400	8129010	9220	9220	9220	9220	0
154	20240513	161300	8129010	9220	9220	9220	9220	0
155	20240513	161200	8129010	9220	9220	9220	9220	0
156	20240513	161100	8129010	9220	9220	9220	9220	0
157	20240513	161000	8129010	9220	9220	9220	9220	0
158	20240513	160900	8129010	9220	9220	9220	9220	0
159	20240513	160800	8129010	9220	9220	9220	9220	0
160	20240513	160700	8129010	9220	9220	9220	9220	0
161	20240513	160600	8129010	9220	9220	9220	9220	0
162	20240513	160500	8129010	9220	9220	9220	9220	0
163	20240513	160400	8129010	9220	9220	9220	9220	0
164	20240513	160300	8129010	9220	9220	9220	9220	0
165	20240513	160200	8129010	9220	9220	9220	9220	0
166	20240513	160100	8129010	9220	9220	9220	9220	0
167	20240513	160000	8129010	9220	9220	9220	9220	0
168	20240513	155900	8129010	9220	9220	9220	9220	0
169	20240513	155800	8129010	9220	9220	9220	9220	0
170	20240513	155700	8129010	9220	9220	9220	9220	0
171	20240513	155600	8129010	9220	9220	9220	9220	0
172	20240513	155500	8129010	9220	9220	9220	9220	0
173	20240513	155400	8129010	9220	9220	9220	9220	0
174	20240513	155300	8129010	9220	9220	9220	9220	0
175	20240513	155200	8129010	9220	9220	9220	9220	0
176	20240513	155100	8129010	9220	9220	9220	9220	0
177	20240513	155000	8129010	9220	9220	9220	9220	0
178	20240513	154900	8129010	9220	9220	9220	9220	0
179	20240513	154800	8129010	9220	9220	9220	9220	0
180	20240513	154700	8129010	9220	9220	9220	9220	0
181	20240513	154600	8129010	9220	9220	9220	9220	0
182	20240513	154500	8129010	9220	9220	9220	9220	5
183	20240513	154400	8129010	9220	9220	9220	9220	0
184	20240513	154300	8129010	9220	9220	9220	9220	0
185	20240513	154200	8129010	9220	9220	9220	9220	0
186	20240513	154100	8129010	9220	9220	9220	9220	0
187	20240513	154000	8129010	9220	9220	9220	9220	0
188	20240513	153900	8129010	9220	9220	9220	9220	0
189	20240513	153800	8129010	9220	9220	9220	9220	0
190	20240513	153700	8129010	9220	9220	9220	9220	0
191	20240513	153600	8129010	9220	9220	9220	9220	0
192	20240513	153500	8129010	9220	9220	9220	9220	0
193	20240513	153400	8129010	9220	9220	9220	9220	0
194	20240513	153300	8129010	9220	9220	9220	9220	0
195	20240513	153200	8129010	9220	9220	9220	9220	0
196	20240513	153100	8129010	9220	9220	9220	9220	0
197	20240513	153000	8129010	9220	9220	9220	9220	5
198	20240513	152900	8082910	9200	9200	9200	9200	0
199	20240513	152800	8082910	9200	9200	9200	9200	0
200	20240513	152700	8082910	9200	9200	9200	9200	0
201	20240513	152600	8082910	9200	9200	9200	9200	0
202	20240513	152500	8082910	9200	9200	9200	9200	0
203	20240513	152400	8082910	9200	9200	9200	9200	0
204	20240513	152300	8082910	9200	9200	9200	9200	0
205	20240513	152200	8082910	9200	9200	9200	9200	0
206	20240513	152100	8082910	9200	9200	9200	9200	0
207	20240513	152000	8082910	9200	9200	9200	9200	0
208	20240513	151900	8082910	9200	9200	9200	9200	0
209	20240513	151800	8082910	9200	9200	9200	9200	0
210	20240513	151700	8082910	9200	9200	9200	9200	0
211	20240513	151600	8082910	9200	9200	9200	9200	0
212	20240513	151500	8082910	9200	9200	9200	9200	0
213	20240513	151400	8082910	9200	9200	9200	9200	0
214	20240513	151300	8082910	9200	9200	9200	9200	0
215	20240513	151200	8082910	9200	9200	9200	9200	0
216	20240513	151100	8082910	9200	9200	9200	9200	0
217	20240513	151000	8082910	9200	9200	9200	9200	0
218	20240513	150900	8082910	9200	9200	9200	9200	0
219	20240513	150800	8082910	9200	9200	9200	9200	0
220	20240513	150700	8082910	9200	9200	9200	9200	0
221	20240513	150600	8082910	9200	9200	9200	9200	0
222	20240513	150500	8082910	9200	9200	9200	9200	25
223	20240513	150400	7852910	9200	9200	9200	9200	0
224	20240513	150300	7852910	9200	9200	9200	9200	0
225	20240513	150200	7852910	9200	9200	9200	9200	0
226	20240513	150100	7852910	9200	9200	9200	9200	0
227	20240513	150000	7852910	9200	9200	9200	9200	0
228	20240513	145900	7852910	9200	9200	9200	9200	0
229	20240513	145800	7852910	9200	9200	9200	9200	0
230	20240513	145700	7852910	9200	9200	9200	9200	0
231	20240513	145600	7852910	9200	9200	9200	9200	0
232	20240513	145500	7852910	9200	9200	9200	9200	0
233	20240513	145400	7852910	9200	9200	9200	9200	0
234	20240513	145300	7852910	9200	9200	9200	9200	0
235	20240513	145200	7852910	9200	9200	9200	9200	0
236	20240513	145100	7852910	9200	9200	9200	9200	0
237	20240513	145000	7852910	9200	9200	9200	9200	0
238	20240513	144900	7852910	9200	9200	9200	9200	0
239	20240513	144800	7852910	9200	9200	9200	9200	0
240	20240513	144700	7852910	9200	9200	9200	9200	0
241	20240513	144600	7852910	9200	9200	9200	9200	0
242	20240513	144500	7852910	9200	9200	9200	9200	0
243	20240513	144400	7852910	9200	9200	9200	9200	0
244	20240513	144300	7852910	9200	9200	9200	9200	0
245	20240513	144200	7852910	9200	9200	9200	9200	128
246	20240513	144100	6675310	9170	9170	9170	9170	0
247	20240513	144000	6675310	9170	9170	9170	9170	0
248	20240513	143900	6675310	9170	9170	9170	9170	0
249	20240513	143800	6675310	9170	9170	9170	9170	0
250	20240513	143700	6675310	9170	9170	9170	9170	0
251	20240513	143600	6675310	9170	9170	9170	9170	0
252	20240513	143500	6675310	9170	9170	9170	9170	0
253	20240513	143400	6675310	9170	9170	9170	9170	0
254	20240513	143300	6675310	9170	9170	9170	9170	0
255	20240513	143200	6675310	9170	9170	9170	9170	0
256	20240513	143100	6675310	9170	9170	9170	9170	0
257	20240513	143000	6675310	9170	9170	9170	9170	0
258	20240513	142900	6675310	9170	9170	9170	9170	0
259	20240513	142800	6675310	9170	9170	9170	9170	0
260	20240513	142700	6675310	9170	9170	9170	9170	0
261	20240513	142600	6675310	9170	9170	9170	9170	0
262	20240513	142500	6675310	9170	9170	9170	9170	0
263	20240513	142400	6675310	9170	9170	9170	9170	0
264	20240513	142300	6675310	9170	9170	9170	9170	0
265	20240513	142200	6675310	9170	9170	9170	9170	0
266	20240513	142100	6675310	9170	9170	9170	9170	0
267	20240513	142000	6675310	9170	9170	9170	9170	0
268	20240513	141900	6675310	9170	9170	9170	9170	0
269	20240513	141800	6675310	9170	9170	9170	9170	0
270	20240513	141700	6675310	9170	9170	9170	9170	0
271	20240513	141600	6675310	9170	9170	9170	9170	0
272	20240513	141500	6675310	9170	9170	9170	9170	0
273	20240513	141400	6675310	9170	9170	9170	9170	0
274	20240513	141300	6675310	9170	9170	9170	9170	0
275	20240513	141200	6675310	9170	9170	9170	9170	0
276	20240513	141100	6675310	9170	9170	9170	9170	0
277	20240513	141000	6675310	9170	9170	9170	9170	0
278	20240513	140900	6675310	9170	9170	9170	9170	353
279	20240513	140800	3438300	9170	9170	9170	9170	0
280	20240513	140700	3438300	9170	9170	9170	9170	0
281	20240513	140600	3438300	9170	9170	9170	9170	0
282	20240513	140500	3438300	9170	9170	9170	9170	0
283	20240513	140400	3438300	9170	9170	9170	9170	0
284	20240513	140300	3438300	9170	9170	9170	9170	0
285	20240513	140200	3438300	9170	9170	9170	9170	0
286	20240513	140100	3438300	9170	9170	9170	9170	0
287	20240513	140000	3438300	9170	9170	9170	9170	0
288	20240513	135900	3438300	9170	9170	9170	9170	0
289	20240513	135800	3438300	9170	9170	9170	9170	0
290	20240513	135700	3438300	9170	9170	9170	9170	0
291	20240513	135600	3438300	9170	9170	9170	9170	0
292	20240513	135500	3438300	9170	9170	9170	9170	10
293	20240513	135400	3346600	9170	9180	9180	9170	59
294	20240513	135300	2805410	9200	9200	9200	9200	0
295	20240513	135200	2805410	9200	9200	9200	9200	0
296	20240513	135100	2805410	9200	9200	9200	9200	0
297	20240513	135000	2805410	9200	9200	9200	9200	0
298	20240513	134900	2805410	9200	9200	9200	9200	1
299	20240513	134800	2796210	9180	9180	9180	9180	0
300	20240513	134700	2796210	9180	9180	9180	9180	0
301	20240513	134600	2796210	9180	9180	9180	9180	0
302	20240513	134500	2796210	9180	9180	9180	9180	0
303	20240513	134400	2796210	9180	9180	9180	9180	0
304	20240513	134300	2796210	9180	9180	9180	9180	0
305	20240513	134200	2796210	9180	9180	9180	9180	0
306	20240513	134100	2796210	9180	9180	9180	9180	0
307	20240513	134000	2796210	9180	9180	9180	9180	0
308	20240513	133900	2796210	9180	9180	9180	9180	0
309	20240513	133800	2796210	9180	9180	9180	9180	0
310	20240513	133700	2796210	9180	9180	9180	9180	0
311	20240513	133600	2796210	9180	9180	9180	9180	0
312	20240513	133500	2796210	9180	9180	9180	9180	0
313	20240513	133400	2796210	9180	9180	9180	9180	0
314	20240513	133300	2796210	9180	9180	9180	9180	0
315	20240513	133200	2796210	9180	9180	9180	9180	0
316	20240513	133100	2796210	9180	9180	9180	9180	0
317	20240513	133000	2796210	9180	9180	9180	9180	0
318	20240513	132900	2796210	9180	9180	9180	9180	0
319	20240513	132800	2796210	9180	9180	9180	9180	0
320	20240513	132700	2796210	9180	9180	9180	9180	0
321	20240513	132600	2796210	9180	9180	9180	9180	0
322	20240513	132500	2796210	9180	9180	9180	9180	0
323	20240513	132400	2796210	9180	9180	9180	9180	0
324	20240513	132300	2796210	9180	9180	9180	9180	0
325	20240513	132200	2796210	9180	9180	9180	9180	0
326	20240513	132100	2796210	9180	9180	9180	9180	1
327	20240513	132000	2787030	9180	9180	9180	9180	0
328	20240513	131900	2787030	9180	9180	9180	9180	0
329	20240513	131800	2787030	9180	9180	9180	9180	0
330	20240513	131700	2787030	9180	9180	9180	9180	0
331	20240513	131600	2787030	9180	9180	9180	9180	0
332	20240513	131500	2787030	9180	9180	9180	9180	0
333	20240513	131400	2787030	9180	9200	9200	9180	180
334	20240513	131300	1133930	9200	9200	9200	9200	0
335	20240513	131200	1133930	9200	9210	9210	9200	10
336	20240513	131100	1041910	9200	9200	9200	9200	2
337	20240513	131000	1023510	9220	9220	9220	9220	0
338	20240513	130900	1023510	9220	9220	9220	9220	0
339	20240513	130800	1023510	9220	9220	9220	9220	0
340	20240513	130700	1023510	9220	9220	9220	9220	0
341	20240513	130600	1023510	9220	9220	9220	9220	0
342	20240513	130500	1023510	9220	9220	9220	9220	0
343	20240513	130400	1023510	9220	9220	9220	9220	0
344	20240513	130300	1023510	9220	9220	9220	9220	0
345	20240513	130200	1023510	9220	9220	9220	9220	0
346	20240513	130100	1023510	9220	9220	9220	9220	0
347	20240513	130000	1023510	9220	9220	9220	9220	0
348	20240513	125900	1023510	9220	9220	9220	9220	0
349	20240513	125800	1023510	9220	9220	9220	9220	0
350	20240513	125700	1023510	9220	9220	9220	9220	0
351	20240513	125600	1023510	9220	9220	9220	9220	0
352	20240513	125500	1023510	9220	9220	9220	9220	0
353	20240513	125400	1023510	9220	9220	9220	9220	0
354	20240513	125300	1023510	9220	9220	9220	9220	0
355	20240513	125200	1023510	9220	9220	9220	9220	0
356	20240513	125100	1023510	9220	9220	9220	9220	0
357	20240513	125000	1023510	9220	9220	9220	9220	0
358	20240513	124900	1023510	9220	9220	9220	9220	0
359	20240513	124800	1023510	9220	9220	9220	9220	0
360	20240513	124700	1023510	9220	9220	9220	9220	0
361	20240513	124600	1023510	9220	9220	9220	9220	0
362	20240513	124500	1023510	9220	9220	9220	9220	0
363	20240513	124400	1023510	9220	9220	9220	9220	0
364	20240513	124300	1023510	9220	9220	9220	9220	0
365	20240513	124200	1023510	9220	9220	9220	9220	0
366	20240513	124100	1023510	9220	9220	9220	9220	0
367	20240513	124000	1023510	9220	9220	9220	9220	0
368	20240513	123900	1023510	9220	9220	9220	9220	0
369	20240513	123800	1023510	9220	9220	9220	9220	0
370	20240513	123700	1023510	9220	9220	9220	9220	0
371	20240513	123600	1023510	9220	9220	9220	9220	1
372	20240513	123500	1014290	9220	9220	9220	9220	0
373	20240513	123400	1014290	9220	9220	9220	9220	0
374	20240513	123300	1014290	9220	9220	9220	9220	0
375	20240513	123200	1014290	9220	9220	9220	9220	0
376	20240513	123100	1014290	9220	9220	9220	9220	0
377	20240513	123000	1014290	9220	9220	9220	9220	0
378	20240513	122900	1014290	9220	9220	9220	9220	0
379	20240513	122800	1014290	9220	9220	9220	9220	0
380	20240513	122700	1014290	9220	9220	9220	9220	0
381	20240513	122600	1014290	9220	9220	9220	9220	0
382	20240513	122500	1014290	9220	9220	9220	9220	0
383	20240513	122400	1014290	9220	9220	9220	9220	0
384	20240513	122300	1014290	9220	9220	9220	9220	0
385	20240513	122200	1014290	9220	9220	9220	9220	1
386	20240513	122100	1005070	9220	9220	9220	9220	0
387	20240513	122000	1005070	9220	9220	9220	9220	0
388	20240513	121900	1005070	9220	9220	9220	9220	0
389	20240513	121800	1005070	9220	9220	9220	9220	0
390	20240513	121700	1005070	9220	9220	9220	9220	0
391	20240513	121600	1005070	9220	9220	9220	9220	0
392	20240513	121500	1005070	9220	9220	9220	9220	0
393	20240513	121400	1005070	9220	9220	9220	9220	0
394	20240513	121300	1005070	9220	9220	9220	9220	0
395	20240513	121200	1005070	9220	9220	9220	9220	0
396	20240513	121100	1005070	9220	9220	9220	9220	0
397	20240513	121000	1005070	9220	9220	9220	9220	0
398	20240513	120900	1005070	9220	9220	9220	9220	0
399	20240513	120800	1005070	9220	9220	9220	9220	0
400	20240513	120700	1005070	9220	9220	9220	9220	0
401	20240513	120600	1005070	9220	9220	9220	9220	0
402	20240513	120500	1005070	9220	9220	9220	9220	0
403	20240513	120400	1005070	9220	9220	9220	9220	0
404	20240513	120300	1005070	9220	9220	9220	9220	0
405	20240513	120200	1005070	9220	9220	9220	9220	0
406	20240513	120100	1005070	9220	9220	9220	9220	0
407	20240513	120000	1005070	9220	9220	9220	9220	8
408	20240513	115900	931310	9220	9220	9220	9220	6
409	20240513	115800	875990	9220	9220	9220	9220	2
410	20240513	115700	857550	9220	9220	9220	9220	0
411	20240513	115600	857550	9220	9220	9220	9220	0
412	20240513	115500	857550	9220	9220	9220	9220	0
413	20240513	115400	857550	9220	9220	9220	9220	0
414	20240513	115300	857550	9220	9220	9220	9220	0
415	20240513	115200	857550	9220	9220	9220	9220	0
416	20240513	115100	857550	9220	9220	9220	9220	8
417	20240513	115000	783790	9220	9220	9220	9220	2
418	20240513	114900	765350	9210	9210	9210	9210	0
419	20240513	114800	765350	9210	9210	9210	9210	0
420	20240513	114700	765350	9210	9210	9210	9210	0
421	20240513	114600	765350	9210	9210	9210	9210	0
422	20240513	114500	765350	9210	9210	9210	9210	0
423	20240513	114400	765350	9210	9210	9210	9210	0
424	20240513	114300	765350	9210	9210	9210	9210	0
425	20240513	114200	765350	9210	9210	9210	9210	0
426	20240513	114100	765350	9210	9210	9210	9210	5
427	20240513	114000	719300	9210	9210	9210	9210	10
428	20240513	113900	627200	9210	9210	9210	9210	9
429	20240513	113800	544310	9210	9210	9210	9210	6
430	20240513	113700	489050	9210	9210	9210	9210	3
431	20240513	113600	461420	9210	9210	9210	9210	2
432	20240513	113500	443000	9210	9210	9210	9210	0
433	20240513	113400	443000	9210	9210	9210	9210	0
434	20240513	113300	443000	9210	9210	9210	9210	0
435	20240513	113200	443000	9210	9210	9210	9210	1
436	20240513	113100	433790	9210	9210	9210	9210	0
437	20240513	113000	433790	9210	9210	9210	9210	1
438	20240513	112900	424580	9230	9230	9230	9230	0
439	20240513	112800	424580	9230	9230	9230	9230	0
440	20240513	112700	424580	9230	9230	9230	9230	0
441	20240513	112600	424580	9230	9230	9230	9230	0
442	20240513	112500	424580	9230	9230	9230	9230	0
443	20240513	112400	424580	9230	9230	9230	9230	0
444	20240513	112300	424580	9230	9230	9230	9230	0
445	20240513	112200	424580	9230	9230	9230	9230	0
446	20240513	112100	424580	9230	9230	9230	9230	0
447	20240513	112000	424580	9230	9230	9230	9230	0
448	20240513	111900	424580	9230	9230	9230	9230	0
449	20240513	111800	424580	9230	9230	9230	9230	0
450	20240513	111700	424580	9230	9230	9230	9230	0
451	20240513	111600	424580	9230	9230	9230	9230	0
452	20240513	111500	424580	9230	9230	9230	9230	0
453	20240513	111400	424580	9230	9230	9230	9230	0
454	20240513	111300	424580	9230	9230	9230	9230	3
455	20240513	111200	396890	9230	9230	9230	9230	0
456	20240513	111100	396890	9230	9230	9230	9230	0
457	20240513	111000	396890	9230	9230	9230	9230	0
458	20240513	110900	396890	9230	9230	9230	9230	0
459	20240513	110800	396890	9230	9230	9230	9230	0
460	20240513	110700	396890	9230	9230	9230	9230	0
461	20240513	110600	396890	9230	9230	9230	9230	0
462	20240513	110500	396890	9230	9230	9230	9230	0
463	20240513	110400	396890	9230	9230	9230	9230	0
464	20240513	110300	396890	9230	9230	9230	9230	0
465	20240513	110200	396890	9230	9230	9230	9230	0
466	20240513	110100	396890	9230	9230	9230	9230	0
467	20240513	110000	396890	9230	9230	9230	9230	0
468	20240513	105900	396890	9230	9230	9230	9230	0
469	20240513	105800	396890	9230	9230	9230	9230	2
470	20240513	105700	378430	9240	9240	9240	9240	0
471	20240513	105600	378430	9240	9240	9240	9240	0
472	20240513	105500	378430	9240	9240	9240	9240	0
473	20240513	105400	378430	9240	9240	9240	9240	0
474	20240513	105300	378430	9240	9240	9240	9240	0
475	20240513	105200	378430	9240	9240	9240	9240	8
476	20240513	105100	304510	9240	9240	9240	9240	0
477	20240513	105000	304510	9240	9240	9240	9240	0
478	20240513	104900	304510	9240	9240	9240	9240	2
479	20240513	104800	286030	9230	9230	9230	9230	0
480	20240513	104700	286030	9230	9230	9230	9230	0
481	20240513	104600	286030	9230	9230	9230	9230	0
482	20240513	104500	286030	9230	9230	9230	9230	0
483	20240513	104400	286030	9230	9230	9230	9230	0
484	20240513	104300	286030	9230	9230	9230	9230	0
485	20240513	104200	286030	9230	9230	9230	9230	0
486	20240513	104100	286030	9230	9230	9230	9230	0
487	20240513	104000	286030	9230	9230	9230	9230	0
488	20240513	103900	286030	9230	9230	9230	9230	0
489	20240513	103800	286030	9230	9230	9230	9230	0
490	20240513	103700	286030	9230	9230	9230	9230	0
491	20240513	103600	286030	9230	9230	9230	9230	0
492	20240513	103500	286030	9230	9230	9230	9230	0
493	20240513	103400	286030	9230	9230	9230	9230	0
494	20240513	103300	286030	9230	9230	9230	9230	0
495	20240513	103200	286030	9230	9230	9230	9230	0
496	20240513	103100	286030	9230	9230	9230	9230	0
497	20240513	103000	286030	9230	9230	9230	9230	0
498	20240513	102900	286030	9230	9230	9230	9230	0
499	20240513	102800	286030	9230	9230	9230	9230	0
500	20240513	102700	286030	9230	9230	9230	9230	0
501	20240513	102600	286030	9230	9230	9230	9230	0
502	20240513	102500	286030	9230	9230	9230	9230	0
503	20240513	102400	286030	9230	9230	9230	9230	0
504	20240513	102300	286030	9230	9230	9230	9230	0
505	20240513	102200	286030	9230	9230	9230	9230	0
506	20240513	102100	286030	9230	9230	9230	9230	0
507	20240513	102000	286030	9230	9230	9230	9230	0
508	20240513	101900	286030	9230	9230	9230	9230	0
509	20240513	101800	286030	9230	9230	9230	9230	0
510	20240513	101700	286030	9230	9230	9230	9230	0
511	20240513	101600	286030	9230	9230	9230	9230	0
512	20240513	101500	286030	9230	9230	9230	9230	0
513	20240513	101400	286030	9230	9230	9230	9230	0
514	20240513	101300	286030	9230	9230	9230	9230	0
515	20240513	101200	286030	9230	9230	9230	9230	20
516	20240513	101100	101430	9230	9230	9230	9230	0
517	20240513	101000	101430	9230	9230	9230	9230	0
518	20240513	100900	101430	9230	9230	9230	9230	0
519	20240513	100800	101430	9230	9230	9230	9230	0
520	20240513	100700	101430	9230	9230	9230	9230	0
521	20240513	100600	101430	9230	9230	9230	9230	0
522	20240513	100500	101430	9230	9230	9230	9230	0
523	20240513	100400	101430	9230	9230	9230	9230	0
524	20240513	100300	101430	9230	9230	9230	9230	0
525	20240513	100200	101430	9230	9230	9230	9230	0
526	20240513	100100	101430	9230	9230	9230	9230	0
527	20240513	100000	101430	9230	9230	9230	9230	0
528	20240513	095900	101430	9230	9230	9230	9230	0
529	20240513	095800	101430	9230	9230	9230	9230	0
530	20240513	095700	101430	9230	9230	9230	9230	0
531	20240513	095600	101430	9230	9230	9230	9230	0
532	20240513	095500	101430	9230	9230	9230	9230	0
533	20240513	095400	101430	9230	9230	9230	9230	0
534	20240513	095300	101430	9230	9230	9230	9230	1
535	20240513	095200	92200	9220	9220	9220	9220	0
536	20240513	095100	92200	9220	9220	9220	9220	0
537	20240513	095000	92200	9220	9220	9220	9220	0
538	20240513	094900	92200	9220	9220	9220	9220	0
539	20240513	094800	92200	9220	9220	9220	9220	2
540	20240513	094700	73760	9220	9220	9220	9220	0
541	20240513	094600	73760	9220	9220	9220	9220	0
542	20240513	094500	73760	9220	9220	9220	9220	0
543	20240513	094400	73760	9220	9220	9220	9220	0
544	20240513	094300	73760	9220	9220	9220	9220	0
545	20240513	094200	73760	9220	9220	9220	9220	0
546	20240513	094100	73760	9220	9220	9220	9220	0
547	20240513	094000	73760	9220	9220	9220	9220	0
548	20240513	093900	73760	9220	9220	9220	9220	0
549	20240513	093800	73760	9220	9220	9220	9220	0
550	20240513	093700	73760	9220	9220	9220	9220	0
551	20240513	093600	73760	9220	9220	9220	9220	0
552	20240513	093500	73760	9220	9220	9220	9220	0
553	20240513	093400	73760	9220	9220	9220	9220	0
554	20240513	093300	73760	9220	9220	9220	9220	0
555	20240513	093200	73760	9220	9220	9220	9220	0
556	20240513	093100	73760	9220	9220	9220	9220	0
557	20240513	093000	73760	9220	9220	9220	9220	1
558	20240513	092900	64540	9220	9220	9220	9220	0
559	20240513	092800	64540	9220	9220	9220	9220	0
560	20240513	092700	64540	9220	9220	9220	9220	0
561	20240513	092600	64540	9220	9220	9220	9220	0
562	20240513	092500	64540	9220	9220	9220	9220	0
563	20240513	092400	64540	9220	9220	9220	9220	0
564	20240513	092300	64540	9220	9220	9220	9220	1
565	20240513	092200	55320	9220	9220	9220	9220	6
566	20240513	092100	0	9210	9210	9210	9210	0
567	20240513	092000	0	9210	9210	9210	9210	0
568	20240513	091900	0	9210	9210	9210	9210	0
569	20240513	091800	0	9210	9210	9210	9210	0
570	20240513	091700	0	9210	9210	9210	9210	0
571	20240513	091600	0	9210	9210	9210	9210	0
572	20240513	091500	0	9210	9210	9210	9210	0
573	20240513	091400	0	9210	9210	9210	9210	0
574	20240513	091300	0	9210	9210	9210	9210	0
575	20240513	091200	0	9210	9210	9210	9210	0
576	20240513	091100	0	9210	9210	9210	9210	0
577	20240513	091000	0	9210	9210	9210	9210	0
578	20240513	090900	0	9210	9210	9210	9210	0
579	20240513	090800	0	9210	9210	9210	9210	0
580	20240513	090700	0	9210	9210	9210	9210	0
581	20240513	090600	0	9210	9210	9210	9210	0
582	20240513	090500	0	9210	9210	9210	9210	0
583	20240513	090400	0	9210	9210	9210	9210	0
584	20240513	090300	0	9210	9210	9210	9210	0
585	20240513	090200	0	9210	9210	9210	9210	0
586	20240513	090100	0	9210	9210	9210	9210	0
587	20240513	090000	0	9210	9210	9210	9210	0