KissMeData/037070/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	191900	225843750	9390	9390	9390	9390	17
3	20240513	191800	225843750	9390	9390	9390	9390	0
4	20240513	191700	225843750	9390	9390	9390	9390	0
5	20240513	191600	225843750	9390	9390	9390	9390	0
6	20240513	191500	225843750	9390	9390	9390	9390	0
7	20240513	191400	225843750	9390	9390	9390	9390	0
8	20240513	191300	225843750	9390	9390	9390	9390	0
9	20240513	191200	225843750	9390	9390	9390	9390	0
10	20240513	191100	225843750	9390	9390	9390	9390	0
11	20240513	191000	225843750	9390	9390	9390	9390	0
12	20240513	190900	225843750	9390	9390	9390	9390	0
13	20240513	190800	225843750	9390	9390	9390	9390	0
14	20240513	190700	225843750	9390	9390	9390	9390	0
15	20240513	190600	225843750	9390	9390	9390	9390	0
16	20240513	190500	225843750	9390	9390	9390	9390	0
17	20240513	190400	225843750	9390	9390	9390	9390	0
18	20240513	190300	225843750	9390	9390	9390	9390	0
19	20240513	190200	225843750	9390	9390	9390	9390	0
20	20240513	190100	225843750	9390	9390	9390	9390	0
21	20240513	190000	225843750	9390	9390	9390	9390	0
22	20240513	185900	225843750	9390	9390	9390	9390	0
23	20240513	185800	225843750	9390	9390	9390	9390	0
24	20240513	185700	225843750	9390	9390	9390	9390	0
25	20240513	185600	225843750	9390	9390	9390	9390	0
26	20240513	185500	225843750	9390	9390	9390	9390	0
27	20240513	185400	225843750	9390	9390	9390	9390	0
28	20240513	185300	225843750	9390	9390	9390	9390	0
29	20240513	185200	225843750	9390	9390	9390	9390	0
30	20240513	185100	225843750	9390	9390	9390	9390	0
31	20240513	185000	225843750	9390	9390	9390	9390	0
32	20240513	184900	225843750	9390	9390	9390	9390	17
33	20240513	184800	225843750	9390	9390	9390	9390	0
34	20240513	184700	225843750	9390	9390	9390	9390	0
35	20240513	184600	225843750	9390	9390	9390	9390	0
36	20240513	184500	225843750	9390	9390	9390	9390	0
37	20240513	184400	225843750	9390	9390	9390	9390	0
38	20240513	184300	225843750	9390	9390	9390	9390	0
39	20240513	184200	225843750	9390	9390	9390	9390	0
40	20240513	184100	225843750	9390	9390	9390	9390	0
41	20240513	184000	225843750	9390	9390	9390	9390	0
42	20240513	183900	225843750	9390	9390	9390	9390	0
43	20240513	183800	225843750	9390	9390	9390	9390	0
44	20240513	183700	225843750	9390	9390	9390	9390	0
45	20240513	183600	225843750	9390	9390	9390	9390	0
46	20240513	183500	225843750	9390	9390	9390	9390	0
47	20240513	183400	225843750	9390	9390	9390	9390	0
48	20240513	183300	225843750	9390	9390	9390	9390	0
49	20240513	183200	225843750	9390	9390	9390	9390	0
50	20240513	183100	225843750	9390	9390	9390	9390	0
51	20240513	183000	225843750	9390	9390	9390	9390	0
52	20240513	182900	225843750	9390	9390	9390	9390	0
53	20240513	182800	225843750	9390	9390	9390	9390	0
54	20240513	182700	225843750	9390	9390	9390	9390	0
55	20240513	182600	225843750	9390	9390	9390	9390	0
56	20240513	182500	225843750	9390	9390	9390	9390	0
57	20240513	182400	225843750	9390	9390	9390	9390	0
58	20240513	182300	225843750	9390	9390	9390	9390	0
59	20240513	182200	225843750	9390	9390	9390	9390	0
60	20240513	182100	225843750	9390	9390	9390	9390	0
61	20240513	182000	225843750	9390	9390	9390	9390	0
62	20240513	181900	225843750	9390	9390	9390	9390	17
63	20240513	181800	225843750	9390	9390	9390	9390	0
64	20240513	181700	225843750	9390	9390	9390	9390	0
65	20240513	181600	225843750	9390	9390	9390	9390	0
66	20240513	181500	225843750	9390	9390	9390	9390	0
67	20240513	181400	225843750	9390	9390	9390	9390	0
68	20240513	181300	225843750	9390	9390	9390	9390	0
69	20240513	181200	225843750	9390	9390	9390	9390	0
70	20240513	181100	225843750	9390	9390	9390	9390	0
71	20240513	181000	225843750	9390	9390	9390	9390	0
72	20240513	180900	225843750	9390	9390	9390	9390	0
73	20240513	180800	225843750	9390	9390	9390	9390	0
74	20240513	180700	225843750	9390	9390	9390	9390	0
75	20240513	180600	225843750	9390	9390	9390	9390	0
76	20240513	180500	225843750	9390	9390	9390	9390	0
77	20240513	180400	225843750	9390	9390	9390	9390	0
78	20240513	180300	225843750	9390	9390	9390	9390	0
79	20240513	180200	225843750	9390	9390	9390	9390	0
80	20240513	180100	225843750	9390	9390	9390	9390	0
81	20240513	180000	225843750	9390	9390	9390	9390	0
82	20240513	175900	225843750	9390	9390	9390	9390	0
83	20240513	175800	225843750	9390	9390	9390	9390	0
84	20240513	175700	225843750	9390	9390	9390	9390	0
85	20240513	175600	225843750	9390	9390	9390	9390	0
86	20240513	175500	225843750	9390	9390	9390	9390	0
87	20240513	175400	225843750	9390	9390	9390	9390	0
88	20240513	175300	225843750	9390	9390	9390	9390	0
89	20240513	175200	225843750	9390	9390	9390	9390	0
90	20240513	175100	225843750	9390	9390	9390	9390	0
91	20240513	175000	225843750	9390	9390	9390	9390	0
92	20240513	174900	225843750	9390	9390	9390	9390	17
93	20240513	174800	225843750	9390	9390	9390	9390	0
94	20240513	174700	225843750	9390	9390	9390	9390	0
95	20240513	174600	225843750	9390	9390	9390	9390	0
96	20240513	174500	225843750	9390	9390	9390	9390	0
97	20240513	174400	225843750	9390	9390	9390	9390	0
98	20240513	174300	225843750	9390	9390	9390	9390	0
99	20240513	174200	225843750	9390	9390	9390	9390	0
100	20240513	174100	225843750	9390	9390	9390	9390	0
101	20240513	174000	225843750	9390	9390	9390	9390	0
102	20240513	173900	225843750	9390	9390	9390	9390	0
103	20240513	173800	225843750	9390	9390	9390	9390	0
104	20240513	173700	225843750	9390	9390	9390	9390	0
105	20240513	173600	225843750	9390	9390	9390	9390	0
106	20240513	173500	225843750	9390	9390	9390	9390	0
107	20240513	173400	225843750	9390	9390	9390	9390	0
108	20240513	173300	225843750	9390	9390	9390	9390	0
109	20240513	173200	225843750	9390	9390	9390	9390	0
110	20240513	173100	225843750	9390	9390	9390	9390	0
111	20240513	173000	225843750	9390	9390	9390	9390	0
112	20240513	172900	225843750	9390	9390	9390	9390	0
113	20240513	172800	225843750	9390	9390	9390	9390	0
114	20240513	172700	225843750	9390	9390	9390	9390	0
115	20240513	172600	225843750	9390	9390	9390	9390	0
116	20240513	172500	225843750	9390	9390	9390	9390	0
117	20240513	172400	225843750	9390	9390	9390	9390	0
118	20240513	172300	225843750	9390	9390	9390	9390	0
119	20240513	172200	225843750	9390	9390	9390	9390	0
120	20240513	172100	225843750	9390	9390	9390	9390	0
121	20240513	172000	225843750	9390	9390	9390	9390	0
122	20240513	171900	225843750	9390	9390	9390	9390	17
123	20240513	171800	225843750	9390	9390	9390	9390	0
124	20240513	171700	225843750	9390	9390	9390	9390	0
125	20240513	171600	225843750	9390	9390	9390	9390	0
126	20240513	171500	225843750	9390	9390	9390	9390	0
127	20240513	171400	225843750	9390	9390	9390	9390	0
128	20240513	171300	225843750	9390	9390	9390	9390	0
129	20240513	171200	225843750	9390	9390	9390	9390	0
130	20240513	171100	225843750	9390	9390	9390	9390	0
131	20240513	171000	225843750	9390	9390	9390	9390	0
132	20240513	170900	225843750	9390	9390	9390	9390	0
133	20240513	170800	225843750	9390	9390	9390	9390	0
134	20240513	170700	225843750	9390	9390	9390	9390	0
135	20240513	170600	225843750	9390	9390	9390	9390	0
136	20240513	170500	225843750	9390	9390	9390	9390	0
137	20240513	170400	225843750	9390	9390	9390	9390	0
138	20240513	170300	225843750	9390	9390	9390	9390	0
139	20240513	170200	225843750	9390	9390	9390	9390	0
140	20240513	170100	225843750	9390	9390	9390	9390	0
141	20240513	170000	225843750	9390	9390	9390	9390	0
142	20240513	165900	225843750	9390	9390	9390	9390	0
143	20240513	165800	225843750	9390	9390	9390	9390	0
144	20240513	165700	225843750	9390	9390	9390	9390	0
145	20240513	165600	225843750	9390	9390	9390	9390	0
146	20240513	165500	225843750	9390	9390	9390	9390	0
147	20240513	165400	225843750	9390	9390	9390	9390	0
148	20240513	165300	225843750	9390	9390	9390	9390	0
149	20240513	165200	225843750	9390	9390	9390	9390	0
150	20240513	165100	225843750	9390	9390	9390	9390	0
151	20240513	165000	225843750	9390	9390	9390	9390	0
152	20240513	164900	225843750	9390	9390	9390	9390	17
153	20240513	164800	225843750	9390	9390	9390	9390	0
154	20240513	164700	225843750	9390	9390	9390	9390	0
155	20240513	164600	225843750	9390	9390	9390	9390	0
156	20240513	164500	225843750	9390	9390	9390	9390	0
157	20240513	164400	225843750	9390	9390	9390	9390	0
158	20240513	164300	225843750	9390	9390	9390	9390	0
159	20240513	164200	225843750	9390	9390	9390	9390	0
160	20240513	164100	225843750	9390	9390	9390	9390	0
161	20240513	164000	225843750	9390	9390	9390	9390	0
162	20240513	163900	225843750	9390	9390	9390	9390	0
163	20240513	163800	225843750	9390	9390	9390	9390	0
164	20240513	163700	225843750	9390	9390	9390	9390	0
165	20240513	163600	225843750	9390	9390	9390	9390	0
166	20240513	163500	225843750	9390	9390	9390	9390	0
167	20240513	163400	225843750	9390	9390	9390	9390	0
168	20240513	163300	225843750	9390	9390	9390	9390	0
169	20240513	163200	225843750	9390	9390	9390	9390	0
170	20240513	163100	225843750	9390	9390	9390	9390	0
171	20240513	163000	225843750	9390	9390	9390	9390	0
172	20240513	162900	225843750	9390	9390	9390	9390	0
173	20240513	162800	225843750	9390	9390	9390	9390	0
174	20240513	162700	225843750	9390	9390	9390	9390	0
175	20240513	162600	225843750	9390	9390	9390	9390	0
176	20240513	162500	225843750	9390	9390	9390	9390	0
177	20240513	162400	225843750	9390	9390	9390	9390	0
178	20240513	162300	225843750	9390	9390	9390	9390	0
179	20240513	162200	225843750	9390	9390	9390	9390	0
180	20240513	162100	225843750	9390	9390	9390	9390	0
181	20240513	162000	225843750	9390	9390	9390	9390	0
182	20240513	161900	225843750	9390	9390	9390	9390	17
183	20240513	161800	225843750	9390	9390	9390	9390	0
184	20240513	161700	225843750	9390	9390	9390	9390	0
185	20240513	161600	225843750	9390	9390	9390	9390	0
186	20240513	161500	225843750	9390	9390	9390	9390	0
187	20240513	161400	225843750	9390	9390	9390	9390	0
188	20240513	161300	225843750	9390	9390	9390	9390	0
189	20240513	161200	225843750	9390	9390	9390	9390	0
190	20240513	161100	225843750	9390	9390	9390	9390	0
191	20240513	161000	225843750	9390	9390	9390	9390	0
192	20240513	160900	225843750	9390	9390	9390	9390	0
193	20240513	160800	225843750	9390	9390	9390	9390	0
194	20240513	160700	225843750	9390	9390	9390	9390	0
195	20240513	160600	225843750	9390	9390	9390	9390	0
196	20240513	160500	225843750	9390	9390	9390	9390	0
197	20240513	160400	225843750	9390	9390	9390	9390	0
198	20240513	160300	225843750	9390	9390	9390	9390	0
199	20240513	160200	225843750	9390	9390	9390	9390	0
200	20240513	160100	225843750	9390	9390	9390	9390	0
201	20240513	160000	225843750	9390	9390	9390	9390	0
202	20240513	155900	225843750	9390	9390	9390	9390	0
203	20240513	155800	225843750	9390	9390	9390	9390	0
204	20240513	155700	225843750	9390	9390	9390	9390	0
205	20240513	155600	225843750	9390	9390	9390	9390	0
206	20240513	155500	225843750	9390	9390	9390	9390	0
207	20240513	155400	225843750	9390	9390	9390	9390	0
208	20240513	155300	225843750	9390	9390	9390	9390	0
209	20240513	155200	225843750	9390	9390	9390	9390	0
210	20240513	155100	225843750	9390	9390	9390	9390	0
211	20240513	155000	225843750	9390	9390	9390	9390	0
212	20240513	154900	225843750	9390	9390	9390	9390	17
213	20240513	154800	225843750	9390	9390	9390	9390	0
214	20240513	154700	225843750	9390	9390	9390	9390	0
215	20240513	154600	225843750	9390	9390	9390	9390	0
216	20240513	154500	225843750	9390	9390	9390	9390	0
217	20240513	154400	225843750	9390	9390	9390	9390	0
218	20240513	154300	225843750	9390	9390	9390	9390	0
219	20240513	154200	225843750	9390	9390	9390	9390	0
220	20240513	154100	225843750	9390	9390	9390	9390	0
221	20240513	154000	225843750	9390	9390	9390	9390	0
222	20240513	153900	225843750	9390	9390	9390	9390	0
223	20240513	153800	225843750	9390	9390	9390	9390	0
224	20240513	153700	225843750	9390	9390	9390	9390	0
225	20240513	153600	225843750	9390	9390	9390	9390	0
226	20240513	153500	225843750	9390	9390	9390	9390	0
227	20240513	153400	225843750	9390	9390	9390	9390	0
228	20240513	153300	225843750	9390	9390	9390	9390	0
229	20240513	153200	225843750	9390	9390	9390	9390	0
230	20240513	153100	225843750	9390	9390	9390	9390	0
231	20240513	153000	225843750	9390	9390	9390	9390	17
232	20240513	152900	225684120	9330	9330	9330	9330	0
233	20240513	152800	225684120	9330	9330	9330	9330	0
234	20240513	152700	225684120	9330	9330	9330	9330	0
235	20240513	152600	225684120	9330	9330	9330	9330	0
236	20240513	152500	225684120	9330	9330	9330	9330	0
237	20240513	152400	225684120	9330	9330	9330	9330	0
238	20240513	152300	225684120	9330	9330	9330	9330	0
239	20240513	152200	225684120	9330	9330	9330	9330	0
240	20240513	152100	225684120	9330	9330	9330	9330	0
241	20240513	152000	225684120	9330	9330	9330	9330	0
242	20240513	151900	225684120	9330	9400	9400	9330	8
243	20240513	151800	225608990	9400	9360	9400	9360	1900
244	20240513	151700	207788470	9360	9340	9360	9340	100
245	20240513	151600	206853260	9320	9320	9320	9320	0
246	20240513	151500	206853260	9320	9320	9320	9320	0
247	20240513	151400	206853260	9320	9320	9320	9320	0
248	20240513	151300	206853260	9320	9320	9320	9320	0
249	20240513	151200	206853260	9320	9320	9320	9320	3
250	20240513	151100	206825300	9350	9350	9350	9350	0
251	20240513	151000	206825300	9350	9350	9350	9350	0
252	20240513	150900	206825300	9350	9350	9350	9350	0
253	20240513	150800	206825300	9350	9350	9350	9350	11
254	20240513	150700	206722450	9320	9320	9320	9320	0
255	20240513	150600	206722450	9320	9320	9320	9320	0
256	20240513	150500	206722450	9320	9320	9320	9320	0
257	20240513	150400	206722450	9320	9320	9320	9320	0
258	20240513	150300	206722450	9320	9320	9320	9320	0
259	20240513	150200	206722450	9320	9320	9320	9320	0
260	20240513	150100	206722450	9320	9320	9320	9320	0
261	20240513	150000	206722450	9320	9350	9360	9320	3
262	20240513	145900	206694420	9320	9320	9320	9320	0
263	20240513	145800	206694420	9320	9320	9320	9320	0
264	20240513	145700	206694420	9320	9320	9320	9320	3
265	20240513	145600	206666460	9320	9320	9320	9320	0
266	20240513	145500	206666460	9320	9320	9320	9320	1
267	20240513	145400	206657140	9340	9340	9340	9340	0
268	20240513	145300	206657140	9340	9350	9350	9340	6
269	20240513	145200	206601050	9350	9350	9350	9350	0
270	20240513	145100	206601050	9350	9350	9350	9350	4
271	20240513	145000	206563650	9350	9350	9350	9350	268
272	20240513	144900	204057850	9360	9360	9360	9360	0
273	20240513	144800	204057850	9360	9360	9360	9360	0
274	20240513	144700	204057850	9360	9360	9360	9360	5
275	20240513	144600	204011050	9360	9360	9360	9360	0
276	20240513	144500	204011050	9360	9360	9360	9360	0
277	20240513	144400	204011050	9360	9360	9360	9360	0
278	20240513	144300	204011050	9360	9360	9360	9360	0
279	20240513	144200	204011050	9360	9350	9360	9350	2
280	20240513	144100	203992340	9350	9350	9350	9350	0
281	20240513	144000	203992340	9350	9350	9350	9350	0
282	20240513	143900	203992340	9350	9350	9350	9350	0
283	20240513	143800	203992340	9350	9350	9350	9350	1
284	20240513	143700	203982990	9360	9360	9360	9360	53
285	20240513	143600	203486910	9350	9350	9350	9350	0
286	20240513	143500	203486910	9350	9350	9350	9350	0
287	20240513	143400	203486910	9350	9350	9350	9350	0
288	20240513	143300	203486910	9350	9350	9350	9350	0
289	20240513	143200	203486910	9350	9350	9350	9350	0
290	20240513	143100	203486910	9350	9350	9350	9350	0
291	20240513	143000	203486910	9350	9340	9350	9340	21
292	20240513	142900	203290570	9350	9350	9350	9350	0
293	20240513	142800	203290570	9350	9350	9350	9350	0
294	20240513	142700	203290570	9350	9350	9350	9350	0
295	20240513	142600	203290570	9350	9350	9350	9350	0
296	20240513	142500	203290570	9350	9340	9350	9340	2
297	20240513	142400	203271880	9310	9310	9310	9310	0
298	20240513	142300	203271880	9310	9310	9310	9310	0
299	20240513	142200	203271880	9310	9310	9310	9310	57
300	20240513	142100	202741210	9310	9310	9310	9310	0
301	20240513	142000	202741210	9310	9320	9320	9310	600
302	20240513	141900	197153730	9340	9340	9340	9340	8
303	20240513	141800	197079010	9320	9320	9320	9320	818
304	20240513	141700	189455250	9310	9310	9310	9310	0
305	20240513	141600	189455250	9310	9310	9310	9310	0
306	20240513	141500	189455250	9310	9310	9310	9310	0
307	20240513	141400	189455250	9310	9310	9310	9310	0
308	20240513	141300	189455250	9310	9310	9310	9310	0
309	20240513	141200	189455250	9310	9310	9310	9310	0
310	20240513	141100	189455250	9310	9310	9310	9310	0
311	20240513	141000	189455250	9310	9310	9310	9310	0
312	20240513	140900	189455250	9310	9310	9310	9310	0
313	20240513	140800	189455250	9310	9310	9310	9310	0
314	20240513	140700	189455250	9310	9310	9310	9310	95
315	20240513	140600	188570800	9310	9310	9310	9310	0
316	20240513	140500	188570800	9310	9320	9320	9310	104
317	20240513	140400	187601890	9340	9340	9340	9340	150
318	20240513	140300	186200890	9340	9340	9340	9340	6
319	20240513	140200	186144850	9320	9320	9320	9320	0
320	20240513	140100	186144850	9320	9320	9320	9320	0
321	20240513	140000	186144850	9320	9320	9320	9320	0
322	20240513	135900	186144850	9320	9320	9320	9320	0
323	20240513	135800	186144850	9320	9320	9320	9320	0
324	20240513	135700	186144850	9320	9320	9320	9320	0
325	20240513	135600	186144850	9320	9320	9320	9320	0
326	20240513	135500	186144850	9320	9320	9320	9320	9
327	20240513	135400	186060970	9310	9310	9310	9310	0
328	20240513	135300	186060970	9310	9310	9310	9310	0
329	20240513	135200	186060970	9310	9310	9310	9310	0
330	20240513	135100	186060970	9310	9310	9310	9310	0
331	20240513	135000	186060970	9310	9310	9310	9310	0
332	20240513	134900	186060970	9310	9310	9310	9310	0
333	20240513	134800	186060970	9310	9310	9310	9310	0
334	20240513	134700	186060970	9310	9310	9310	9310	0
335	20240513	134600	186060970	9310	9310	9310	9310	0
336	20240513	134500	186060970	9310	9310	9310	9310	0
337	20240513	134400	186060970	9310	9310	9310	9310	0
338	20240513	134300	186060970	9310	9310	9310	9310	0
339	20240513	134200	186060970	9310	9310	9310	9310	0
340	20240513	134100	186060970	9310	9310	9310	9310	216
341	20240513	134000	184050010	9310	9310	9310	9310	0
342	20240513	133900	184050010	9310	9310	9310	9310	0
343	20240513	133800	184050010	9310	9310	9310	9310	0
344	20240513	133700	184050010	9310	9310	9310	9310	0
345	20240513	133600	184050010	9310	9320	9320	9310	114
346	20240513	133500	182987840	9330	9320	9330	9320	362
347	20240513	133400	179612780	9310	9310	9310	9310	0
348	20240513	133300	179612780	9310	9310	9310	9310	0
349	20240513	133200	179612780	9310	9310	9310	9310	0
350	20240513	133100	179612780	9310	9310	9310	9310	101
351	20240513	133000	178672470	9320	9320	9320	9320	0
352	20240513	132900	178672470	9320	9320	9320	9320	0
353	20240513	132800	178672470	9320	9320	9320	9320	0
354	20240513	132700	178672470	9320	9320	9320	9320	0
355	20240513	132600	178672470	9320	9320	9320	9320	0
356	20240513	132500	178672470	9320	9320	9320	9320	0
357	20240513	132400	178672470	9320	9320	9320	9320	4
358	20240513	132300	178635190	9320	9320	9320	9320	0
359	20240513	132200	178635190	9320	9320	9320	9320	97
360	20240513	132100	177731150	9320	9320	9320	9320	10
361	20240513	132000	177637950	9320	9320	9320	9320	0
362	20240513	131900	177637950	9320	9320	9320	9320	53
363	20240513	131800	177143990	9320	9320	9320	9320	0
364	20240513	131700	177143990	9320	9320	9320	9320	50
365	20240513	131600	176677990	9320	9320	9320	9320	50
366	20240513	131500	176211990	9320	9320	9320	9320	0
367	20240513	131400	176211990	9320	9320	9320	9320	32
368	20240513	131300	175913750	9330	9330	9330	9330	0
369	20240513	131200	175913750	9330	9330	9330	9330	28
370	20240513	131100	175652510	9330	9340	9340	9330	201
371	20240513	131000	173776920	9340	9340	9340	9340	27
372	20240513	130900	173524740	9340	9340	9340	9340	0
373	20240513	130800	173524740	9340	9340	9340	9340	1
374	20240513	130700	173515400	9340	9340	9340	9340	0
375	20240513	130600	173515400	9340	9340	9340	9340	0
376	20240513	130500	173515400	9340	9340	9340	9340	0
377	20240513	130400	173515400	9340	9340	9340	9340	0
378	20240513	130300	173515400	9340	9330	9340	9330	20
379	20240513	130200	173328780	9330	9320	9330	9320	90
380	20240513	130100	172489480	9320	9320	9320	9320	0
381	20240513	130000	172489480	9320	9320	9320	9320	0
382	20240513	125900	172489480	9320	9320	9320	9320	0
383	20240513	125800	172489480	9320	9320	9320	9320	0
384	20240513	125700	172489480	9320	9320	9320	9320	0
385	20240513	125600	172489480	9320	9320	9320	9320	0
386	20240513	125500	172489480	9320	9320	9320	9320	0
387	20240513	125400	172489480	9320	9320	9320	9320	0
388	20240513	125300	172489480	9320	9320	9320	9320	0
389	20240513	125200	172489480	9320	9320	9320	9320	0
390	20240513	125100	172489480	9320	9320	9320	9320	0
391	20240513	125000	172489480	9320	9320	9320	9320	0
392	20240513	124900	172489480	9320	9320	9320	9320	0
393	20240513	124800	172489480	9320	9320	9320	9320	10
394	20240513	124700	172396280	9320	9320	9320	9320	261
395	20240513	124600	169963760	9330	9330	9330	9330	0
396	20240513	124500	169963760	9330	9330	9330	9330	10
397	20240513	124400	169870460	9330	9330	9330	9330	3
398	20240513	124300	169842470	9320	9320	9320	9320	0
399	20240513	124200	169842470	9320	9320	9320	9320	0
400	20240513	124100	169842470	9320	9320	9320	9320	0
401	20240513	124000	169842470	9320	9320	9320	9320	0
402	20240513	123900	169842470	9320	9320	9320	9320	1
403	20240513	123800	169833150	9320	9320	9320	9320	1
404	20240513	123700	169823830	9320	9320	9330	9320	111
405	20240513	123600	168788260	9290	9310	9310	9290	10
406	20240513	123500	168695290	9310	9310	9310	9310	0
407	20240513	123400	168695290	9310	9310	9310	9310	0
408	20240513	123300	168695290	9310	9310	9310	9310	1
409	20240513	123200	168685980	9320	9320	9320	9320	1
410	20240513	123100	168676660	9290	9290	9290	9290	0
411	20240513	123000	168676660	9290	9290	9290	9290	0
412	20240513	122900	168676660	9290	9290	9290	9290	0
413	20240513	122800	168676660	9290	9290	9290	9290	0
414	20240513	122700	168676660	9290	9290	9290	9290	0
415	20240513	122600	168676660	9290	9320	9320	9290	536
416	20240513	122500	163695560	9320	9320	9320	9320	17
417	20240513	122400	163537120	9320	9320	9320	9320	0
418	20240513	122300	163537120	9320	9320	9320	9320	3
419	20240513	122200	163509160	9320	9320	9320	9320	0
420	20240513	122100	163509160	9320	9320	9320	9320	0
421	20240513	122000	163509160	9320	9320	9320	9320	0
422	20240513	121900	163509160	9320	9320	9320	9320	0
423	20240513	121800	163509160	9320	9320	9320	9320	0
424	20240513	121700	163509160	9320	9320	9320	9320	0
425	20240513	121600	163509160	9320	9320	9320	9320	0
426	20240513	121500	163509160	9320	9320	9320	9320	13
427	20240513	121400	163388000	9330	9330	9330	9330	0
428	20240513	121300	163388000	9330	9330	9330	9330	0
429	20240513	121200	163388000	9330	9330	9330	9330	0
430	20240513	121100	163388000	9330	9330	9330	9330	0
431	20240513	121000	163388000	9330	9330	9330	9330	0
432	20240513	120900	163388000	9330	9330	9330	9330	0
433	20240513	120800	163388000	9330	9330	9330	9330	0
434	20240513	120700	163388000	9330	9330	9330	9330	0
435	20240513	120600	163388000	9330	9330	9330	9330	1
436	20240513	120500	163378670	9330	9330	9330	9330	0
437	20240513	120400	163378670	9330	9330	9330	9330	0
438	20240513	120300	163378670	9330	9330	9330	9330	1
439	20240513	120200	163369340	9330	9330	9330	9330	2
440	20240513	120100	163350680	9330	9330	9330	9330	0
441	20240513	120000	163350680	9330	9330	9330	9330	1
442	20240513	115900	163341350	9330	9330	9330	9330	3
443	20240513	115800	163313360	9300	9300	9300	9300	0
444	20240513	115700	163313360	9300	9300	9300	9300	0
445	20240513	115600	163313360	9300	9290	9300	9250	2368
446	20240513	115500	141338450	9290	9310	9310	9290	574
447	20240513	115400	136001170	9320	9320	9320	9320	6
448	20240513	115300	135945250	9320	9320	9320	9320	72
449	20240513	115200	135274210	9320	9320	9320	9320	0
450	20240513	115100	135274210	9320	9320	9320	9320	0
451	20240513	115000	135274210	9320	9320	9320	9320	0
452	20240513	114900	135274210	9320	9320	9320	9320	0
453	20240513	114800	135274210	9320	9320	9320	9320	23
454	20240513	114700	135059850	9320	9320	9320	9320	0
455	20240513	114600	135059850	9320	9320	9320	9320	63
456	20240513	114500	134472690	9320	9320	9320	9320	9
457	20240513	114400	134388810	9330	9330	9330	9330	68
458	20240513	114300	133754370	9330	9330	9330	9330	80
459	20240513	114200	133007970	9340	9340	9340	9340	0
460	20240513	114100	133007970	9340	9340	9340	9340	10
461	20240513	114000	132914570	9340	9340	9340	9340	5
462	20240513	113900	132867870	9330	9330	9330	9330	0
463	20240513	113800	132867870	9330	9330	9330	9330	0
464	20240513	113700	132867870	9330	9330	9330	9330	200
465	20240513	113600	131001870	9340	9340	9340	9340	115
466	20240513	113500	129927770	9340	9340	9340	9340	0
467	20240513	113400	129927770	9340	9340	9340	9340	0
468	20240513	113300	129927770	9340	9340	9340	9340	0
469	20240513	113200	129927770	9340	9340	9340	9340	0
470	20240513	113100	129927770	9340	9340	9340	9340	0
471	20240513	113000	129927770	9340	9340	9340	9340	0
472	20240513	112900	129927770	9340	9340	9340	9340	110
473	20240513	112800	128900370	9350	9350	9350	9350	0
474	20240513	112700	128900370	9350	9350	9350	9350	0
475	20240513	112600	128900370	9350	9350	9350	9350	0
476	20240513	112500	128900370	9350	9350	9350	9350	0
477	20240513	112400	128900370	9350	9350	9350	9350	0
478	20240513	112300	128900370	9350	9350	9350	9350	0
479	20240513	112200	128900370	9350	9350	9350	9350	20
480	20240513	112100	128713370	9350	9350	9350	9350	10
481	20240513	112000	128619870	9350	9350	9350	9350	0
482	20240513	111900	128619870	9350	9350	9350	9350	10
483	20240513	111800	128526370	9340	9340	9340	9340	1
484	20240513	111700	128517030	9340	9340	9340	9340	107
485	20240513	111600	127517650	9350	9350	9350	9350	0
486	20240513	111500	127517650	9350	9350	9350	9350	0
487	20240513	111400	127517650	9350	9350	9350	9350	0
488	20240513	111300	127517650	9350	9350	9350	9350	0
489	20240513	111200	127517650	9350	9350	9350	9350	54
490	20240513	111100	127012750	9340	9340	9340	9340	11
491	20240513	111000	126910010	9350	9350	9350	9350	0
492	20240513	110900	126910010	9350	9350	9350	9350	0
493	20240513	110800	126910010	9350	9350	9350	9350	1
494	20240513	110700	126900660	9350	9350	9350	9350	0
495	20240513	110600	126900660	9350	9350	9350	9350	0
496	20240513	110500	126900660	9350	9350	9350	9350	68
497	20240513	110400	126264860	9340	9340	9340	9340	1
498	20240513	110300	126255520	9340	9350	9350	9340	50
499	20240513	110200	125788430	9340	9340	9340	9340	0
500	20240513	110100	125788430	9340	9340	9340	9340	0
501	20240513	110000	125788430	9340	9340	9340	9340	0
502	20240513	105900	125788430	9340	9340	9340	9340	0
503	20240513	105800	125788430	9340	9340	9340	9340	79
504	20240513	105700	125050570	9340	9340	9340	9340	0
505	20240513	105600	125050570	9340	9340	9340	9340	0
506	20240513	105500	125050570	9340	9340	9340	9340	11
507	20240513	105400	124947830	9350	9360	9360	9350	97
508	20240513	105300	124040840	9360	9360	9360	9360	64
509	20240513	105200	123441800	9370	9380	9380	9370	377
510	20240513	105100	119908740	9380	9380	9380	9380	0
511	20240513	105000	119908740	9380	9380	9380	9380	0
512	20240513	104900	119908740	9380	9380	9380	9380	11
513	20240513	104800	119805560	9390	9390	9390	9390	0
514	20240513	104700	119805560	9390	9390	9390	9390	0
515	20240513	104600	119805560	9390	9390	9390	9390	100
516	20240513	104500	118866560	9390	9390	9390	9390	0
517	20240513	104400	118866560	9390	9390	9390	9390	0
518	20240513	104300	118866560	9390	9390	9390	9390	9
519	20240513	104200	118782050	9390	9390	9390	9390	53
520	20240513	104100	118284380	9390	9390	9390	9390	0
521	20240513	104000	118284380	9390	9390	9390	9390	0
522	20240513	103900	118284380	9390	9390	9390	9390	3
523	20240513	103800	118256210	9390	9390	9390	9390	0
524	20240513	103700	118256210	9390	9400	9400	9390	2
525	20240513	103600	118237420	9390	9390	9390	9390	0
526	20240513	103500	118237420	9390	9390	9390	9390	128
527	20240513	103400	117035500	9380	9390	9390	9380	12
528	20240513	103300	116922840	9380	9380	9380	9380	0
529	20240513	103200	116922840	9380	9380	9380	9380	3
530	20240513	103100	116894700	9390	9390	9390	9390	24
531	20240513	103000	116669340	9390	9390	9390	9390	0
532	20240513	102900	116669340	9390	9390	9390	9390	0
533	20240513	102800	116669340	9390	9390	9390	9390	0
534	20240513	102700	116669340	9390	9390	9390	9390	15
535	20240513	102600	116528490	9380	9380	9380	9380	0
536	20240513	102500	116528490	9380	9380	9380	9380	0
537	20240513	102400	116528490	9380	9380	9380	9380	0
538	20240513	102300	116528490	9380	9380	9380	9380	0
539	20240513	102200	116528490	9380	9380	9380	9380	0
540	20240513	102100	116528490	9380	9380	9380	9380	0
541	20240513	102000	116528490	9380	9380	9380	9380	297
542	20240513	101900	113742630	9390	9390	9390	9390	0
543	20240513	101800	113742630	9390	9390	9390	9390	1
544	20240513	101700	113733240	9380	9380	9380	9380	0
545	20240513	101600	113733240	9380	9380	9380	9380	0
546	20240513	101500	113733240	9380	9380	9380	9380	0
547	20240513	101400	113733240	9380	9380	9380	9380	18
548	20240513	101300	113564400	9380	9380	9380	9380	0
549	20240513	101200	113564400	9380	9380	9380	9380	50
550	20240513	101100	113095400	9380	9380	9380	9380	6
551	20240513	101000	113039120	9370	9370	9370	9370	0
552	20240513	100900	113039120	9370	9370	9370	9370	4
553	20240513	100800	113001640	9360	9360	9360	9360	33
554	20240513	100700	112692760	9360	9360	9360	9360	204
555	20240513	100600	110783320	9360	9360	9360	9360	765
556	20240513	100500	103622920	9360	9360	9360	9360	209
557	20240513	100400	101666680	9350	9350	9350	9350	640
558	20240513	100300	95682680	9350	9350	9350	9350	9
559	20240513	100200	95598530	9350	9350	9350	9350	0
560	20240513	100100	95598530	9350	9340	9350	9340	84
561	20240513	100000	94813960	9340	9340	9340	9340	4
562	20240513	095900	94776600	9350	9350	9350	9350	550
563	20240513	095800	89634100	9340	9340	9340	9340	100
564	20240513	095700	88700100	9320	9320	9320	9320	0
565	20240513	095600	88700100	9320	9310	9330	9310	187
566	20240513	095500	86955960	9310	9310	9310	9310	0
567	20240513	095400	86955960	9310	9310	9310	9310	248
568	20240513	095300	84647080	9290	9290	9290	9290	0
569	20240513	095200	84647080	9290	9290	9290	9290	0
570	20240513	095100	84647080	9290	9300	9300	9290	131
571	20240513	095000	83429090	9300	9300	9300	9300	50
572	20240513	094900	82964090	9300	9300	9300	9300	0
573	20240513	094800	82964090	9300	9310	9310	9300	113
574	20240513	094700	81912540	9310	9310	9310	9310	1
575	20240513	094600	81903230	9310	9310	9310	9310	10
576	20240513	094500	81810130	9310	9310	9310	9310	0
577	20240513	094400	81810130	9310	9310	9310	9310	0
578	20240513	094300	81810130	9310	9310	9310	9310	0
579	20240513	094200	81810130	9310	9310	9310	9310	1
580	20240513	094100	81800820	9300	9300	9300	9300	186
581	20240513	094000	80071020	9290	9330	9330	9290	432
582	20240513	093900	76054170	9330	9310	9330	9310	130
583	20240513	093800	74843270	9330	9310	9330	9310	127
584	20240513	093700	73660860	9310	9310	9310	9310	723
585	20240513	093600	66929730	9310	9310	9310	9310	0
586	20240513	093500	66929730	9310	9310	9310	9310	0
587	20240513	093400	66929730	9310	9310	9310	9310	0
588	20240513	093300	66929730	9310	9310	9310	9310	5
589	20240513	093200	66883180	9310	9270	9310	9270	124
590	20240513	093100	65733540	9270	9310	9320	9260	1818
591	20240513	093000	48862320	9310	9310	9310	9310	445
592	20240513	092900	44719370	9310	9310	9310	9290	924
593	20240513	092800	36132720	9310	9310	9310	9310	140
594	20240513	092700	34829320	9310	9310	9310	9310	102
595	20240513	092600	33879700	9340	9360	9360	9300	823
596	20240513	092500	26207980	9370	9370	9370	9370	1
597	20240513	092400	26198610	9400	9400	9400	9400	0
598	20240513	092300	26198610	9400	9360	9400	9360	6
599	20240513	092200	26142310	9360	9350	9360	9320	301
600	20240513	092100	23335150	9350	9350	9350	9350	0
601	20240513	092000	23335150	9350	9370	9370	9350	56
602	20240513	091900	22811350	9370	9380	9380	9370	142
603	20240513	091800	21480650	9370	9370	9370	9370	0
604	20240513	091700	21480650	9370	9370	9370	9370	0
605	20240513	091600	21480650	9370	9370	9370	9370	0
606	20240513	091500	21480650	9370	9390	9390	9370	64
607	20240513	091400	20880890	9400	9400	9400	9400	1
608	20240513	091300	20871490	9400	9350	9400	9350	3
609	20240513	091200	20843340	9350	9350	9350	9350	100
610	20240513	091100	19908340	9350	9350	9350	9350	80
611	20240513	091000	19160340	9350	9360	9360	9350	238
612	20240513	090900	16934970	9400	9400	9400	9400	50
613	20240513	090800	16464970	9400	9400	9400	9400	133
614	20240513	090700	15214770	9400	9400	9400	9400	0
615	20240513	090600	15214770	9400	9400	9400	9400	2
616	20240513	090500	15195970	9350	9350	9350	9350	49
617	20240513	090400	14737820	9350	9350	9350	9350	20
618	20240513	090300	14550820	9390	9380	9390	9370	228
619	20240513	090200	12412250	9390	9400	9400	9390	739
620	20240513	090100	5473020	9400	9400	9400	9400	508
621	20240513	090000	697820	9430	9430	9430	9430	74