KissMeData/039290/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	192100	409870520	9390	9390	9390	9390	557
3	20240513	192000	409870520	9390	9390	9390	9390	0
4	20240513	191900	409870520	9390	9390	9390	9390	0
5	20240513	191800	409870520	9390	9390	9390	9390	0
6	20240513	191700	409870520	9390	9390	9390	9390	0
7	20240513	191600	409870520	9390	9390	9390	9390	0
8	20240513	191500	409870520	9390	9390	9390	9390	0
9	20240513	191400	409870520	9390	9390	9390	9390	0
10	20240513	191300	409870520	9390	9390	9390	9390	0
11	20240513	191200	409870520	9390	9390	9390	9390	0
12	20240513	191100	409870520	9390	9390	9390	9390	0
13	20240513	191000	409870520	9390	9390	9390	9390	0
14	20240513	190900	409870520	9390	9390	9390	9390	0
15	20240513	190800	409870520	9390	9390	9390	9390	0
16	20240513	190700	409870520	9390	9390	9390	9390	0
17	20240513	190600	409870520	9390	9390	9390	9390	0
18	20240513	190500	409870520	9390	9390	9390	9390	0
19	20240513	190400	409870520	9390	9390	9390	9390	0
20	20240513	190300	409870520	9390	9390	9390	9390	0
21	20240513	190200	409870520	9390	9390	9390	9390	0
22	20240513	190100	409870520	9390	9390	9390	9390	0
23	20240513	190000	409870520	9390	9390	9390	9390	0
24	20240513	185900	409870520	9390	9390	9390	9390	0
25	20240513	185800	409870520	9390	9390	9390	9390	0
26	20240513	185700	409870520	9390	9390	9390	9390	0
27	20240513	185600	409870520	9390	9390	9390	9390	0
28	20240513	185500	409870520	9390	9390	9390	9390	0
29	20240513	185400	409870520	9390	9390	9390	9390	0
30	20240513	185300	409870520	9390	9390	9390	9390	0
31	20240513	185200	409870520	9390	9390	9390	9390	0
32	20240513	185100	409870520	9390	9390	9390	9390	557
33	20240513	185000	409870520	9390	9390	9390	9390	0
34	20240513	184900	409870520	9390	9390	9390	9390	0
35	20240513	184800	409870520	9390	9390	9390	9390	0
36	20240513	184700	409870520	9390	9390	9390	9390	0
37	20240513	184600	409870520	9390	9390	9390	9390	0
38	20240513	184500	409870520	9390	9390	9390	9390	0
39	20240513	184400	409870520	9390	9390	9390	9390	0
40	20240513	184300	409870520	9390	9390	9390	9390	0
41	20240513	184200	409870520	9390	9390	9390	9390	0
42	20240513	184100	409870520	9390	9390	9390	9390	0
43	20240513	184000	409870520	9390	9390	9390	9390	0
44	20240513	183900	409870520	9390	9390	9390	9390	0
45	20240513	183800	409870520	9390	9390	9390	9390	0
46	20240513	183700	409870520	9390	9390	9390	9390	0
47	20240513	183600	409870520	9390	9390	9390	9390	0
48	20240513	183500	409870520	9390	9390	9390	9390	0
49	20240513	183400	409870520	9390	9390	9390	9390	0
50	20240513	183300	409870520	9390	9390	9390	9390	0
51	20240513	183200	409870520	9390	9390	9390	9390	0
52	20240513	183100	409870520	9390	9390	9390	9390	0
53	20240513	183000	409870520	9390	9390	9390	9390	0
54	20240513	182900	409870520	9390	9390	9390	9390	0
55	20240513	182800	409870520	9390	9390	9390	9390	0
56	20240513	182700	409870520	9390	9390	9390	9390	0
57	20240513	182600	409870520	9390	9390	9390	9390	0
58	20240513	182500	409870520	9390	9390	9390	9390	0
59	20240513	182400	409870520	9390	9390	9390	9390	0
60	20240513	182300	409870520	9390	9390	9390	9390	0
61	20240513	182200	409870520	9390	9390	9390	9390	0
62	20240513	182100	409870520	9390	9390	9390	9390	557
63	20240513	182000	409870520	9390	9390	9390	9390	0
64	20240513	181900	409870520	9390	9390	9390	9390	0
65	20240513	181800	409870520	9390	9390	9390	9390	0
66	20240513	181700	409870520	9390	9390	9390	9390	0
67	20240513	181600	409870520	9390	9390	9390	9390	0
68	20240513	181500	409870520	9390	9390	9390	9390	0
69	20240513	181400	409870520	9390	9390	9390	9390	0
70	20240513	181300	409870520	9390	9390	9390	9390	0
71	20240513	181200	409870520	9390	9390	9390	9390	0
72	20240513	181100	409870520	9390	9390	9390	9390	0
73	20240513	181000	409870520	9390	9390	9390	9390	0
74	20240513	180900	409870520	9390	9390	9390	9390	0
75	20240513	180800	409870520	9390	9390	9390	9390	0
76	20240513	180700	409870520	9390	9390	9390	9390	0
77	20240513	180600	409870520	9390	9390	9390	9390	0
78	20240513	180500	409870520	9390	9390	9390	9390	0
79	20240513	180400	409870520	9390	9390	9390	9390	0
80	20240513	180300	409870520	9390	9390	9390	9390	0
81	20240513	180200	409870520	9390	9390	9390	9390	0
82	20240513	180100	409870520	9390	9390	9390	9390	0
83	20240513	180000	409870520	9390	9390	9390	9390	0
84	20240513	175900	409870520	9390	9390	9390	9390	0
85	20240513	175800	409870520	9390	9390	9390	9390	0
86	20240513	175700	409870520	9390	9390	9390	9390	0
87	20240513	175600	409870520	9390	9390	9390	9390	0
88	20240513	175500	409870520	9390	9390	9390	9390	0
89	20240513	175400	409870520	9390	9390	9390	9390	0
90	20240513	175300	409870520	9390	9390	9390	9390	0
91	20240513	175200	409870520	9390	9390	9390	9390	0
92	20240513	175100	409870520	9390	9390	9390	9390	557
93	20240513	175000	409870520	9390	9390	9390	9390	0
94	20240513	174900	409870520	9390	9390	9390	9390	0
95	20240513	174800	409870520	9390	9390	9390	9390	0
96	20240513	174700	409870520	9390	9390	9390	9390	0
97	20240513	174600	409870520	9390	9390	9390	9390	0
98	20240513	174500	409870520	9390	9390	9390	9390	0
99	20240513	174400	409870520	9390	9390	9390	9390	0
100	20240513	174300	409870520	9390	9390	9390	9390	0
101	20240513	174200	409870520	9390	9390	9390	9390	0
102	20240513	174100	409870520	9390	9390	9390	9390	0
103	20240513	174000	409870520	9390	9390	9390	9390	0
104	20240513	173900	409870520	9390	9390	9390	9390	0
105	20240513	173800	409870520	9390	9390	9390	9390	0
106	20240513	173700	409870520	9390	9390	9390	9390	0
107	20240513	173600	409870520	9390	9390	9390	9390	0
108	20240513	173500	409870520	9390	9390	9390	9390	0
109	20240513	173400	409870520	9390	9390	9390	9390	0
110	20240513	173300	409870520	9390	9390	9390	9390	0
111	20240513	173200	409870520	9390	9390	9390	9390	0
112	20240513	173100	409870520	9390	9390	9390	9390	0
113	20240513	173000	409870520	9390	9390	9390	9390	0
114	20240513	172900	409870520	9390	9390	9390	9390	0
115	20240513	172800	409870520	9390	9390	9390	9390	0
116	20240513	172700	409870520	9390	9390	9390	9390	0
117	20240513	172600	409870520	9390	9390	9390	9390	0
118	20240513	172500	409870520	9390	9390	9390	9390	0
119	20240513	172400	409870520	9390	9390	9390	9390	0
120	20240513	172300	409870520	9390	9390	9390	9390	0
121	20240513	172200	409870520	9390	9390	9390	9390	0
122	20240513	172100	409870520	9390	9390	9390	9390	557
123	20240513	172000	409870520	9390	9390	9390	9390	0
124	20240513	171900	409870520	9390	9390	9390	9390	0
125	20240513	171800	409870520	9390	9390	9390	9390	0
126	20240513	171700	409870520	9390	9390	9390	9390	0
127	20240513	171600	409870520	9390	9390	9390	9390	0
128	20240513	171500	409870520	9390	9390	9390	9390	0
129	20240513	171400	409870520	9390	9390	9390	9390	0
130	20240513	171300	409870520	9390	9390	9390	9390	0
131	20240513	171200	409870520	9390	9390	9390	9390	0
132	20240513	171100	409870520	9390	9390	9390	9390	0
133	20240513	171000	409870520	9390	9390	9390	9390	0
134	20240513	170900	409870520	9390	9390	9390	9390	0
135	20240513	170800	409870520	9390	9390	9390	9390	0
136	20240513	170700	409870520	9390	9390	9390	9390	0
137	20240513	170600	409870520	9390	9390	9390	9390	0
138	20240513	170500	409870520	9390	9390	9390	9390	0
139	20240513	170400	409870520	9390	9390	9390	9390	0
140	20240513	170300	409870520	9390	9390	9390	9390	0
141	20240513	170200	409870520	9390	9390	9390	9390	0
142	20240513	170100	409870520	9390	9390	9390	9390	0
143	20240513	170000	409870520	9390	9390	9390	9390	0
144	20240513	165900	409870520	9390	9390	9390	9390	0
145	20240513	165800	409870520	9390	9390	9390	9390	0
146	20240513	165700	409870520	9390	9390	9390	9390	0
147	20240513	165600	409870520	9390	9390	9390	9390	0
148	20240513	165500	409870520	9390	9390	9390	9390	0
149	20240513	165400	409870520	9390	9390	9390	9390	0
150	20240513	165300	409870520	9390	9390	9390	9390	0
151	20240513	165200	409870520	9390	9390	9390	9390	0
152	20240513	165100	409870520	9390	9390	9390	9390	557
153	20240513	165000	409870520	9390	9390	9390	9390	0
154	20240513	164900	409870520	9390	9390	9390	9390	0
155	20240513	164800	409870520	9390	9390	9390	9390	0
156	20240513	164700	409870520	9390	9390	9390	9390	0
157	20240513	164600	409870520	9390	9390	9390	9390	0
158	20240513	164500	409870520	9390	9390	9390	9390	0
159	20240513	164400	409870520	9390	9390	9390	9390	0
160	20240513	164300	409870520	9390	9390	9390	9390	0
161	20240513	164200	409870520	9390	9390	9390	9390	0
162	20240513	164100	409870520	9390	9390	9390	9390	0
163	20240513	164000	409870520	9390	9390	9390	9390	0
164	20240513	163900	409870520	9390	9390	9390	9390	0
165	20240513	163800	409870520	9390	9390	9390	9390	0
166	20240513	163700	409870520	9390	9390	9390	9390	0
167	20240513	163600	409870520	9390	9390	9390	9390	0
168	20240513	163500	409870520	9390	9390	9390	9390	0
169	20240513	163400	409870520	9390	9390	9390	9390	0
170	20240513	163300	409870520	9390	9390	9390	9390	0
171	20240513	163200	409870520	9390	9390	9390	9390	0
172	20240513	163100	409870520	9390	9390	9390	9390	0
173	20240513	163000	409870520	9390	9390	9390	9390	0
174	20240513	162900	409870520	9390	9390	9390	9390	0
175	20240513	162800	409870520	9390	9390	9390	9390	0
176	20240513	162700	409870520	9390	9390	9390	9390	0
177	20240513	162600	409870520	9390	9390	9390	9390	0
178	20240513	162500	409870520	9390	9390	9390	9390	0
179	20240513	162400	409870520	9390	9390	9390	9390	0
180	20240513	162300	409870520	9390	9390	9390	9390	0
181	20240513	162200	409870520	9390	9390	9390	9390	0
182	20240513	162100	409870520	9390	9390	9390	9390	557
183	20240513	162000	409870520	9390	9390	9390	9390	0
184	20240513	161900	409870520	9390	9390	9390	9390	0
185	20240513	161800	409870520	9390	9390	9390	9390	0
186	20240513	161700	409870520	9390	9390	9390	9390	0
187	20240513	161600	409870520	9390	9390	9390	9390	0
188	20240513	161500	409870520	9390	9390	9390	9390	0
189	20240513	161400	409870520	9390	9390	9390	9390	0
190	20240513	161300	409870520	9390	9390	9390	9390	0
191	20240513	161200	409870520	9390	9390	9390	9390	0
192	20240513	161100	409870520	9390	9390	9390	9390	0
193	20240513	161000	409870520	9390	9390	9390	9390	0
194	20240513	160900	409870520	9390	9390	9390	9390	0
195	20240513	160800	409870520	9390	9390	9390	9390	0
196	20240513	160700	409870520	9390	9390	9390	9390	0
197	20240513	160600	409870520	9390	9390	9390	9390	0
198	20240513	160500	409870520	9390	9390	9390	9390	0
199	20240513	160400	409870520	9390	9390	9390	9390	0
200	20240513	160300	409870520	9390	9390	9390	9390	0
201	20240513	160200	409870520	9390	9390	9390	9390	0
202	20240513	160100	409870520	9390	9390	9390	9390	0
203	20240513	160000	409870520	9390	9390	9390	9390	0
204	20240513	155900	409870520	9390	9390	9390	9390	0
205	20240513	155800	409870520	9390	9390	9390	9390	0
206	20240513	155700	409870520	9390	9390	9390	9390	0
207	20240513	155600	409870520	9390	9390	9390	9390	0
208	20240513	155500	409870520	9390	9390	9390	9390	0
209	20240513	155400	409870520	9390	9390	9390	9390	0
210	20240513	155300	409870520	9390	9390	9390	9390	0
211	20240513	155200	409870520	9390	9390	9390	9390	0
212	20240513	155100	409870520	9390	9390	9390	9390	557
213	20240513	155000	409870520	9390	9390	9390	9390	0
214	20240513	154900	409870520	9390	9390	9390	9390	0
215	20240513	154800	409870520	9390	9390	9390	9390	0
216	20240513	154700	409870520	9390	9390	9390	9390	0
217	20240513	154600	409870520	9390	9390	9390	9390	0
218	20240513	154500	409870520	9390	9390	9390	9390	0
219	20240513	154400	409870520	9390	9390	9390	9390	0
220	20240513	154300	409870520	9390	9390	9390	9390	0
221	20240513	154200	409870520	9390	9390	9390	9390	0
222	20240513	154100	409870520	9390	9390	9390	9390	0
223	20240513	154000	409870520	9390	9390	9390	9390	0
224	20240513	153900	409870520	9390	9390	9390	9390	0
225	20240513	153800	409870520	9390	9390	9390	9390	0
226	20240513	153700	409870520	9390	9390	9390	9390	0
227	20240513	153600	409870520	9390	9390	9390	9390	0
228	20240513	153500	409870520	9390	9390	9390	9390	0
229	20240513	153400	409870520	9390	9390	9390	9390	0
230	20240513	153300	409870520	9390	9390	9390	9390	0
231	20240513	153200	409870520	9390	9390	9390	9390	0
232	20240513	153100	409870520	9390	9390	9390	9390	0
233	20240513	153000	409870520	9390	9390	9390	9390	557
234	20240513	152900	404640290	9390	9390	9390	9390	0
235	20240513	152800	404640290	9390	9390	9390	9390	0
236	20240513	152700	404640290	9390	9390	9390	9390	0
237	20240513	152600	404640290	9390	9390	9390	9390	0
238	20240513	152500	404640290	9390	9390	9390	9390	0
239	20240513	152400	404640290	9390	9390	9390	9390	0
240	20240513	152300	404640290	9390	9390	9390	9390	0
241	20240513	152200	404640290	9390	9390	9390	9390	0
242	20240513	152100	404640290	9390	9390	9390	9390	0
243	20240513	152000	404640290	9390	9390	9390	9390	0
244	20240513	151900	404640290	9390	9390	9390	9390	8
245	20240513	151800	404565170	9390	9390	9390	9380	319
246	20240513	151700	401572870	9380	9400	9400	9380	1418
247	20240513	151600	388260360	9400	9400	9400	9400	0
248	20240513	151500	388260360	9400	9400	9420	9400	164
249	20240513	151400	386718660	9400	9400	9400	9400	0
250	20240513	151300	386718660	9400	9410	9410	9400	395
251	20240513	151200	383005480	9410	9410	9410	9410	504
252	20240513	151100	378262840	9410	9410	9410	9410	12
253	20240513	151000	378149920	9420	9420	9420	9420	0
254	20240513	150900	378149920	9420	9420	9420	9420	0
255	20240513	150800	378149920	9420	9390	9420	9390	91
256	20240513	150700	377295400	9390	9390	9390	9390	295
257	20240513	150600	374525350	9390	9390	9390	9390	0
258	20240513	150500	374525350	9390	9390	9390	9390	0
259	20240513	150400	374525350	9390	9390	9390	9390	7
260	20240513	150300	374459620	9390	9390	9390	9390	10
261	20240513	150200	374365720	9390	9390	9390	9390	610
262	20240513	150100	368637820	9390	9390	9390	9390	2
263	20240513	150000	368619040	9390	9390	9390	9390	0
264	20240513	145900	368619040	9390	9390	9390	9390	418
265	20240513	145800	364694020	9390	9390	9390	9390	100
266	20240513	145700	363755020	9390	9390	9390	9390	0
267	20240513	145600	363755020	9390	9390	9390	9390	0
268	20240513	145500	363755020	9390	9400	9400	9390	3
269	20240513	145400	363726830	9400	9410	9410	9400	14
270	20240513	145300	363595220	9420	9410	9420	9410	40
271	20240513	145200	363218520	9400	9400	9400	9400	0
272	20240513	145100	363218520	9400	9400	9400	9400	5
273	20240513	145000	363171520	9390	9390	9390	9390	0
274	20240513	144900	363171520	9390	9390	9390	9390	4
275	20240513	144800	363133960	9390	9390	9390	9390	0
276	20240513	144700	363133960	9390	9390	9390	9390	228
277	20240513	144600	360993040	9400	9400	9400	9400	0
278	20240513	144500	360993040	9400	9400	9400	9400	1
279	20240513	144400	360983640	9400	9400	9400	9400	0
280	20240513	144300	360983640	9400	9400	9400	9400	1
281	20240513	144200	360974240	9430	9430	9430	9430	0
282	20240513	144100	360974240	9430	9430	9430	9430	0
283	20240513	144000	360974240	9430	9400	9430	9400	2
284	20240513	143900	360955410	9380	9380	9380	9380	0
285	20240513	143800	360955410	9380	9380	9380	9380	0
286	20240513	143700	360955410	9380	9390	9390	9380	100
287	20240513	143600	360017400	9380	9380	9380	9380	0
288	20240513	143500	360017400	9380	9380	9380	9380	138
289	20240513	143400	358722960	9390	9390	9390	9380	113
290	20240513	143300	357662890	9390	9390	9390	9390	1000
291	20240513	143200	348272890	9390	9390	9390	9390	0
292	20240513	143100	348272890	9390	9390	9390	9390	0
293	20240513	143000	348272890	9390	9430	9430	9390	63
294	20240513	142900	347681240	9430	9430	9430	9430	1
295	20240513	142800	347671810	9430	9390	9430	9390	1001
296	20240513	142700	338272380	9390	9390	9390	9390	69
297	20240513	142600	337624470	9400	9400	9400	9400	0
298	20240513	142500	337624470	9400	9400	9400	9400	0
299	20240513	142400	337624470	9400	9400	9400	9400	8
300	20240513	142300	337549270	9400	9400	9400	9400	2
301	20240513	142200	337530470	9400	9400	9400	9400	0
302	20240513	142100	337530470	9400	9400	9400	9400	0
303	20240513	142000	337530470	9400	9400	9400	9400	1
304	20240513	141900	337521070	9430	9430	9430	9430	0
305	20240513	141800	337521070	9430	9430	9430	9430	0
306	20240513	141700	337521070	9430	9430	9430	9430	8
307	20240513	141600	337445630	9430	9430	9430	9430	0
308	20240513	141500	337445630	9430	9430	9430	9430	0
309	20240513	141400	337445630	9430	9430	9430	9430	1
310	20240513	141300	337436200	9380	9380	9380	9380	0
311	20240513	141200	337436200	9380	9390	9390	9380	2480
312	20240513	141100	314171570	9430	9430	9430	9430	0
313	20240513	141000	314171570	9430	9390	9430	9390	3
314	20240513	140900	314143320	9450	9450	9450	9450	0
315	20240513	140800	314143320	9450	9450	9450	9450	0
316	20240513	140700	314143320	9450	9450	9450	9450	0
317	20240513	140600	314143320	9450	9450	9450	9450	0
318	20240513	140500	314143320	9450	9450	9450	9450	33
319	20240513	140400	313831470	9400	9400	9400	9400	0
320	20240513	140300	313831470	9400	9400	9400	9400	0
321	20240513	140200	313831470	9400	9400	9400	9400	11
322	20240513	140100	313728070	9400	9400	9400	9400	139
323	20240513	140000	312421470	9390	9400	9400	9390	35
324	20240513	135900	312092490	9400	9400	9400	9390	21
325	20240513	135800	311895130	9400	9400	9400	9390	20
326	20240513	135700	311707140	9380	9380	9380	9380	0
327	20240513	135600	311707140	9380	9390	9390	9380	39
328	20240513	135500	311340970	9380	9390	9390	9380	46
329	20240513	135400	310909040	9380	9380	9380	9380	2
330	20240513	135300	310890280	9390	9390	9390	9390	505
331	20240513	135200	306148330	9390	9390	9390	9390	0
332	20240513	135100	306148330	9390	9390	9390	9390	21
333	20240513	135000	305951140	9390	9450	9450	9390	26
334	20240513	134900	305705800	9390	9450	9450	9390	190
335	20240513	134800	303916960	9380	9390	9390	9380	57
336	20240513	134700	303381920	9380	9380	9380	9380	0
337	20240513	134600	303381920	9380	9450	9450	9380	85
338	20240513	134500	302584220	9380	9380	9380	9380	100
339	20240513	134400	301646220	9380	9380	9380	9380	35
340	20240513	134300	301317920	9380	9380	9380	9380	56
341	20240513	134200	300792640	9380	9380	9380	9380	22
342	20240513	134100	300586280	9380	9380	9380	9380	0
343	20240513	134000	300586280	9380	9380	9380	9380	0
344	20240513	133900	300586280	9380	9390	9390	9380	20
345	20240513	133800	300398490	9390	9390	9390	9390	100
346	20240513	133700	299459490	9450	9390	9450	9390	6
347	20240513	133600	299403090	9450	9450	9450	9450	0
348	20240513	133500	299403090	9450	9450	9450	9450	0
349	20240513	133400	299403090	9450	9450	9450	9450	0
350	20240513	133300	299403090	9450	9450	9450	9450	0
351	20240513	133200	299403090	9450	9450	9450	9450	0
352	20240513	133100	299403090	9450	9400	9450	9400	111
353	20240513	133000	298356900	9400	9400	9400	9400	0
354	20240513	132900	298356900	9400	9400	9400	9400	0
355	20240513	132800	298356900	9400	9400	9400	9400	0
356	20240513	132700	298356900	9400	9400	9400	9400	0
357	20240513	132600	298356900	9400	9400	9400	9400	2
358	20240513	132500	298338100	9370	9370	9370	9370	0
359	20240513	132400	298338100	9370	9370	9370	9370	102
360	20240513	132300	297382360	9370	9370	9370	9370	14
361	20240513	132200	297251180	9370	9370	9370	9370	365
362	20240513	132100	293831130	9370	9390	9390	9370	280
363	20240513	132000	291204070	9390	9390	9390	9390	0
364	20240513	131900	291204070	9390	9390	9390	9390	51
365	20240513	131800	290725180	9390	9390	9390	9390	135
366	20240513	131700	289457530	9400	9400	9400	9400	0
367	20240513	131600	289457530	9400	9400	9400	9400	0
368	20240513	131500	289457530	9400	9400	9400	9400	38
369	20240513	131400	289100330	9400	9400	9400	9400	0
370	20240513	131300	289100330	9400	9400	9400	9400	111
371	20240513	131200	288056930	9400	9400	9400	9390	416
372	20240513	131100	284146930	9400	9400	9400	9400	230
373	20240513	131000	281984930	9400	9420	9420	9400	100
374	20240513	130900	281044230	9420	9420	9420	9420	45
375	20240513	130800	280620330	9420	9420	9420	9420	400
376	20240513	130700	276852330	9450	9450	9450	9450	0
377	20240513	130600	276852330	9450	9450	9450	9450	0
378	20240513	130500	276852330	9450	9450	9450	9450	0
379	20240513	130400	276852330	9450	9450	9450	9450	0
380	20240513	130300	276852330	9450	9450	9450	9450	2
381	20240513	130200	276833430	9450	9450	9450	9450	0
382	20240513	130100	276833430	9450	9450	9450	9450	0
383	20240513	130000	276833430	9450	9450	9450	9450	5
384	20240513	125900	276786180	9410	9410	9410	9410	0
385	20240513	125800	276786180	9410	9410	9410	9410	0
386	20240513	125700	276786180	9410	9410	9410	9410	0
387	20240513	125600	276786180	9410	9410	9410	9410	0
388	20240513	125500	276786180	9410	9410	9410	9410	46
389	20240513	125400	276353320	9410	9410	9410	9410	0
390	20240513	125300	276353320	9410	9410	9410	9410	0
391	20240513	125200	276353320	9410	9410	9410	9410	0
392	20240513	125100	276353320	9410	9410	9410	9410	25
393	20240513	125000	276118070	9400	9400	9400	9400	0
394	20240513	124900	276118070	9400	9400	9400	9400	0
395	20240513	124800	276118070	9400	9400	9400	9400	0
396	20240513	124700	276118070	9400	9400	9400	9400	0
397	20240513	124600	276118070	9400	9400	9400	9400	0
398	20240513	124500	276118070	9400	9400	9400	9400	0
399	20240513	124400	276118070	9400	9400	9400	9400	0
400	20240513	124300	276118070	9400	9400	9400	9400	0
401	20240513	124200	276118070	9400	9410	9410	9400	200
402	20240513	124100	274237990	9400	9400	9400	9400	0
403	20240513	124000	274237990	9400	9400	9400	9400	0
404	20240513	123900	274237990	9400	9400	9400	9400	0
405	20240513	123800	274237990	9400	9400	9400	9400	571
406	20240513	123700	268870590	9400	9400	9400	9400	58
407	20240513	123600	268325390	9410	9410	9410	9410	0
408	20240513	123500	268325390	9410	9410	9410	9410	10
409	20240513	123400	268231290	9400	9400	9400	9400	227
410	20240513	123300	266097490	9400	9400	9400	9400	0
411	20240513	123200	266097490	9400	9400	9400	9400	0
412	20240513	123100	266097490	9400	9410	9410	9400	450
413	20240513	123000	261863640	9450	9450	9450	9450	0
414	20240513	122900	261863640	9450	9450	9450	9450	0
415	20240513	122800	261863640	9450	9410	9450	9410	30
416	20240513	122700	261581020	9450	9450	9450	9450	63
417	20240513	122600	260985670	9450	9450	9450	9450	0
418	20240513	122500	260985670	9450	9440	9450	9440	23
419	20240513	122400	260768540	9440	9440	9440	9440	0
420	20240513	122300	260768540	9440	9440	9440	9440	0
421	20240513	122200	260768540	9440	9440	9440	9440	0
422	20240513	122100	260768540	9440	9440	9440	9440	0
423	20240513	122000	260768540	9440	9410	9440	9410	7
424	20240513	121900	260702640	9410	9410	9410	9410	994
425	20240513	121800	251349100	9450	9410	9450	9410	2
426	20240513	121700	251330240	9420	9420	9420	9420	1
427	20240513	121600	251320820	9410	9410	9410	9410	0
428	20240513	121500	251320820	9410	9410	9410	9410	1
429	20240513	121400	251311410	9410	9410	9410	9410	0
430	20240513	121300	251311410	9410	9410	9410	9410	0
431	20240513	121200	251311410	9410	9410	9410	9410	0
432	20240513	121100	251311410	9410	9410	9410	9410	0
433	20240513	121000	251311410	9410	9410	9410	9410	1
434	20240513	120900	251302000	9410	9410	9410	9410	6
435	20240513	120800	251245540	9420	9420	9420	9420	100
436	20240513	120700	250303540	9420	9420	9420	9420	0
437	20240513	120600	250303540	9420	9420	9420	9420	0
438	20240513	120500	250303540	9420	9420	9420	9420	0
439	20240513	120400	250303540	9420	9420	9420	9420	50
440	20240513	120300	249832540	9420	9420	9420	9420	0
441	20240513	120200	249832540	9420	9430	9430	9420	12
442	20240513	120100	249719410	9420	9420	9420	9420	7
443	20240513	120000	249653470	9420	9430	9430	9420	107
444	20240513	115900	248645490	9420	9420	9420	9420	0
445	20240513	115800	248645490	9420	9430	9430	9420	15
446	20240513	115700	248504060	9420	9430	9430	9420	16
447	20240513	115600	248353190	9480	9480	9480	9480	1
448	20240513	115500	248343710	9420	9480	9480	9420	31
449	20240513	115400	248051630	9420	9420	9420	9420	0
450	20240513	115300	248051630	9420	9430	9430	9420	4
451	20240513	115200	248013920	9420	9430	9430	9420	9
452	20240513	115100	247929060	9480	9420	9480	9420	2
453	20240513	115000	247910160	9480	9480	9480	9480	0
454	20240513	114900	247910160	9480	9450	9480	9450	40
455	20240513	114800	247531980	9450	9420	9450	9420	32
456	20240513	114700	247229610	9420	9420	9420	9420	0
457	20240513	114600	247229610	9420	9420	9420	9420	0
458	20240513	114500	247229610	9420	9420	9420	9420	0
459	20240513	114400	247229610	9420	9420	9420	9420	5
460	20240513	114300	247182510	9420	9420	9420	9420	0
461	20240513	114200	247182510	9420	9420	9420	9420	0
462	20240513	114100	247182510	9420	9420	9420	9420	0
463	20240513	114000	247182510	9420	9420	9420	9420	0
464	20240513	113900	247182510	9420	9420	9420	9420	0
465	20240513	113800	247182510	9420	9440	9440	9420	26
466	20240513	113700	246937090	9420	9420	9420	9420	0
467	20240513	113600	246937090	9420	9420	9420	9420	0
468	20240513	113500	246937090	9420	9420	9420	9420	160
469	20240513	113400	245429890	9440	9440	9440	9440	0
470	20240513	113300	245429890	9440	9440	9440	9440	0
471	20240513	113200	245429890	9440	9440	9440	9440	0
472	20240513	113100	245429890	9440	9440	9440	9440	0
473	20240513	113000	245429890	9440	9440	9440	9440	203
474	20240513	112900	243513570	9410	9410	9410	9410	0
475	20240513	112800	243513570	9410	9410	9410	9410	0
476	20240513	112700	243513570	9410	9410	9410	9410	0
477	20240513	112600	243513570	9410	9420	9420	9410	5
478	20240513	112500	243466480	9420	9420	9420	9420	5
479	20240513	112400	243419380	9420	9420	9420	9420	9
480	20240513	112300	243334600	9420	9420	9420	9410	111
481	20240513	112200	242289870	9410	9410	9410	9410	0
482	20240513	112100	242289870	9410	9410	9410	9410	0
483	20240513	112000	242289870	9410	9410	9410	9410	0
484	20240513	111900	242289870	9410	9410	9410	9410	0
485	20240513	111800	242289870	9410	9420	9420	9410	111
486	20240513	111700	241245350	9410	9410	9410	9410	0
487	20240513	111600	241245350	9410	9440	9440	9410	13
488	20240513	111500	241122790	9410	9410	9410	9410	0
489	20240513	111400	241122790	9410	9410	9410	9410	2
490	20240513	111300	241103970	9410	9420	9420	9410	4
491	20240513	111200	241066300	9440	9440	9440	9440	1
492	20240513	111100	241056860	9410	9410	9410	9410	0
493	20240513	111000	241056860	9410	9410	9410	9410	2
494	20240513	110900	241038040	9410	9410	9410	9400	23
495	20240513	110800	240821750	9400	9410	9410	9400	2715
496	20240513	110700	215297620	9410	9420	9420	9410	1871
497	20240513	110600	197691300	9410	9410	9420	9410	25
498	20240513	110500	197455820	9440	9440	9440	9440	0
499	20240513	110400	197455820	9440	9440	9440	9440	1
500	20240513	110300	197446380	9410	9440	9440	9410	2042
501	20240513	110200	178216080	9440	9440	9440	9440	0
502	20240513	110100	178216080	9440	9440	9440	9440	0
503	20240513	110000	178216080	9440	9440	9440	9440	50
504	20240513	105900	177744080	9440	9440	9440	9440	3
505	20240513	105800	177715760	9440	9440	9440	9440	0
506	20240513	105700	177715760	9440	9440	9440	9440	0
507	20240513	105600	177715760	9440	9440	9440	9440	200
508	20240513	105500	175827760	9430	9430	9430	9430	0
509	20240513	105400	175827760	9430	9450	9450	9430	12
510	20240513	105300	175714560	9420	9420	9420	9420	3
511	20240513	105200	175686300	9420	9420	9420	9420	0
512	20240513	105100	175686300	9420	9420	9430	9420	152
513	20240513	105000	174254450	9420	9420	9420	9420	0
514	20240513	104900	174254450	9420	9420	9420	9420	300
515	20240513	104800	171428450	9430	9430	9430	9430	43
516	20240513	104700	171022960	9430	9430	9430	9430	1
517	20240513	104600	171013530	9430	9420	9430	9420	5
518	20240513	104500	170966400	9430	9430	9430	9430	113
519	20240513	104400	169900810	9450	9440	9450	9430	1791
520	20240513	104300	153007270	9450	9470	9470	9450	104
521	20240513	104200	152024330	9460	9460	9460	9460	0
522	20240513	104100	152024330	9460	9460	9460	9460	0
523	20240513	104000	152024330	9460	9460	9460	9460	0
524	20240513	103900	152024330	9460	9460	9460	9460	0
525	20240513	103800	152024330	9460	9460	9460	9460	50
526	20240513	103700	151551330	9490	9490	9490	9490	0
527	20240513	103600	151551330	9490	9490	9490	9490	1
528	20240513	103500	151541840	9460	9460	9460	9460	9
529	20240513	103400	151456700	9460	9470	9470	9460	2
530	20240513	103300	151437770	9450	9450	9450	9450	0
531	20240513	103200	151437770	9450	9450	9450	9450	29
532	20240513	103100	151163720	9450	9460	9460	9450	5
533	20240513	103000	151116460	9450	9460	9460	9450	45
534	20240513	102900	150690770	9450	9450	9450	9450	0
535	20240513	102800	150690770	9450	9460	9460	9450	349
536	20240513	102700	147389700	9500	9500	9500	9500	6
537	20240513	102600	147332700	9500	9500	9500	9500	0
538	20240513	102500	147332700	9500	9500	9500	9500	0
539	20240513	102400	147332700	9500	9500	9500	9500	0
540	20240513	102300	147332700	9500	9500	9500	9500	0
541	20240513	102200	147332700	9500	9460	9500	9460	650
542	20240513	102100	141164290	9440	9460	9460	9440	65
543	20240513	102000	140550650	9470	9470	9470	9470	0
544	20240513	101900	140550650	9470	9470	9470	9470	16
545	20240513	101800	140399130	9470	9460	9470	9460	19
546	20240513	101700	140219340	9450	9440	9450	9440	14
547	20240513	101600	140087140	9440	9440	9440	9440	0
548	20240513	101500	140087140	9440	9430	9440	9430	185
549	20240513	101400	138342570	9430	9430	9440	9430	920
550	20240513	101300	129666170	9430	9430	9430	9430	33
551	20240513	101200	129354980	9440	9440	9440	9440	5
552	20240513	101100	129307780	9440	9440	9440	9440	438
553	20240513	101000	125173060	9440	9460	9460	9440	250
554	20240513	100900	122812960	9490	9490	9490	9490	0
555	20240513	100800	122812960	9490	9490	9490	9490	0
556	20240513	100700	122812960	9490	9490	9490	9490	2
557	20240513	100600	122793980	9440	9440	9440	9440	0
558	20240513	100500	122793980	9440	9450	9450	9440	17
559	20240513	100400	122633340	9490	9490	9490	9490	1
560	20240513	100300	122623850	9440	9460	9460	9440	1238
561	20240513	100200	110927800	9490	9490	9490	9460	24
562	20240513	100100	110700160	9460	9480	9480	9460	11
563	20240513	100000	110595920	9460	9460	9460	9460	0
564	20240513	095900	110595920	9460	9470	9470	9460	22
565	20240513	095800	110387600	9460	9460	9460	9460	0
566	20240513	095700	110387600	9460	9470	9470	9460	5
567	20240513	095600	110340270	9470	9460	9470	9460	409
568	20240513	095500	106467050	9470	9470	9470	9470	177
569	20240513	095400	104790860	9470	9460	9470	9460	45
570	20240513	095300	104364770	9450	9450	9450	9450	90
571	20240513	095200	103514270	9450	9460	9460	9450	189
572	20240513	095100	101727340	9460	9460	9460	9460	25
573	20240513	095000	101490840	9450	9450	9450	9440	135
574	20240513	094900	100215280	9450	9450	9450	9440	14
575	20240513	094800	100082990	9440	9450	9450	9440	12
576	20240513	094700	99969610	9450	9440	9450	9440	222
577	20240513	094600	97873890	9440	9440	9440	9440	82
578	20240513	094500	97099810	9440	9450	9450	9440	300
579	20240513	094400	94265700	9450	9450	9450	9450	132
580	20240513	094300	93018300	9450	9450	9450	9450	0
581	20240513	094200	93018300	9450	9450	9450	9450	1
582	20240513	094100	93008850	9450	9460	9460	9450	6
583	20240513	094000	92952140	9470	9470	9470	9470	1
584	20240513	093900	92942670	9450	9450	9450	9440	15
585	20240513	093800	92800930	9440	9450	9450	9440	118
586	20240513	093700	91686340	9450	9450	9450	9450	44
587	20240513	093600	91270540	9440	9480	9480	9440	126
588	20240513	093500	90081060	9440	9480	9480	9440	1965
589	20240513	093400	71498240	9470	9480	9480	9470	76
590	20240513	093300	70778010	9470	9470	9480	9470	36
591	20240513	093200	70436990	9470	9480	9480	9470	4
592	20240513	093100	70399080	9470	9470	9470	9470	1
593	20240513	093000	70389610	9470	9470	9470	9470	1
594	20240513	092900	70380140	9480	9480	9480	9480	40
595	20240513	092800	70000940	9480	9480	9480	9480	262
596	20240513	092700	67517180	9480	9480	9480	9480	0
597	20240513	092600	67517180	9480	9480	9480	9480	18
598	20240513	092500	67346540	9470	9480	9480	9460	1494
599	20240513	092400	53184140	9480	9490	9490	9480	83
600	20240513	092300	52396670	9490	9490	9490	9490	0
601	20240513	092200	52396670	9490	9490	9490	9490	114
602	20240513	092100	51314810	9490	9490	9490	9490	297
603	20240513	092000	48496280	9490	9490	9490	9490	162
604	20240513	091900	46958900	9490	9490	9490	9490	0
605	20240513	091800	46958900	9490	9520	9520	9490	79
606	20240513	091700	46207720	9500	9500	9500	9500	0
607	20240513	091600	46207720	9500	9500	9500	9500	7
608	20240513	091500	46141220	9500	9490	9510	9490	111
609	20240513	091400	45085750	9490	9490	9490	9490	6
610	20240513	091300	45028810	9480	9480	9490	9480	510
611	20240513	091200	40193930	9480	9480	9490	9480	76
612	20240513	091100	39473150	9480	9500	9500	9480	651
613	20240513	091000	33300390	9500	9500	9500	9500	2
614	20240513	090900	33281390	9520	9520	9520	9520	0
615	20240513	090800	33281390	9520	9500	9520	9460	717
616	20240513	090700	26486900	9530	9500	9530	9490	425
617	20240513	090600	22448880	9510	9510	9510	9510	21
618	20240513	090500	22249170	9510	9500	9520	9500	109
619	20240513	090400	21213540	9500	9500	9500	9500	0
620	20240513	090300	21213540	9500	9500	9500	9500	3
621	20240513	090200	21185040	9500	9520	9520	9490	1288
622	20240513	090100	8939290	9520	9540	9540	9520	198
623	20240513	090000	7052200	9530	9530	9530	9530	740