KissMeData/071840/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	194900	70713300	9690	9690	9690	9690	519
3	20240503	194800	70713300	9690	9690	9690	9690	0
4	20240503	194700	70713300	9690	9690	9690	9690	0
5	20240503	194600	70713300	9690	9690	9690	9690	0
6	20240503	194500	70713300	9690	9690	9690	9690	0
7	20240503	194400	70713300	9690	9690	9690	9690	0
8	20240503	194300	70713300	9690	9690	9690	9690	0
9	20240503	194200	70713300	9690	9690	9690	9690	0
10	20240503	194100	70713300	9690	9690	9690	9690	0
11	20240503	194000	70713300	9690	9690	9690	9690	0
12	20240503	193900	70713300	9690	9690	9690	9690	0
13	20240503	193800	70713300	9690	9690	9690	9690	0
14	20240503	193700	70713300	9690	9690	9690	9690	0
15	20240503	193600	70713300	9690	9690	9690	9690	0
16	20240503	193500	70713300	9690	9690	9690	9690	0
17	20240503	193400	70713300	9690	9690	9690	9690	0
18	20240503	193300	70713300	9690	9690	9690	9690	0
19	20240503	193200	70713300	9690	9690	9690	9690	0
20	20240503	193100	70713300	9690	9690	9690	9690	0
21	20240503	193000	70713300	9690	9690	9690	9690	0
22	20240503	192900	70713300	9690	9690	9690	9690	0
23	20240503	192800	70713300	9690	9690	9690	9690	0
24	20240503	192700	70713300	9690	9690	9690	9690	0
25	20240503	192600	70713300	9690	9690	9690	9690	0
26	20240503	192500	70713300	9690	9690	9690	9690	0
27	20240503	192400	70713300	9690	9690	9690	9690	0
28	20240503	192300	70713300	9690	9690	9690	9690	0
29	20240503	192200	70713300	9690	9690	9690	9690	0
30	20240503	192100	70713300	9690	9690	9690	9690	0
31	20240503	192000	70713300	9690	9690	9690	9690	0
32	20240503	191900	70713300	9690	9690	9690	9690	519
33	20240503	191800	70713300	9690	9690	9690	9690	0
34	20240503	191700	70713300	9690	9690	9690	9690	0
35	20240503	191600	70713300	9690	9690	9690	9690	0
36	20240503	191500	70713300	9690	9690	9690	9690	0
37	20240503	191400	70713300	9690	9690	9690	9690	0
38	20240503	191300	70713300	9690	9690	9690	9690	0
39	20240503	191200	70713300	9690	9690	9690	9690	0
40	20240503	191100	70713300	9690	9690	9690	9690	0
41	20240503	191000	70713300	9690	9690	9690	9690	0
42	20240503	190900	70713300	9690	9690	9690	9690	0
43	20240503	190800	70713300	9690	9690	9690	9690	0
44	20240503	190700	70713300	9690	9690	9690	9690	0
45	20240503	190600	70713300	9690	9690	9690	9690	0
46	20240503	190500	70713300	9690	9690	9690	9690	0
47	20240503	190400	70713300	9690	9690	9690	9690	0
48	20240503	190300	70713300	9690	9690	9690	9690	0
49	20240503	190200	70713300	9690	9690	9690	9690	0
50	20240503	190100	70713300	9690	9690	9690	9690	0
51	20240503	190000	70713300	9690	9690	9690	9690	0
52	20240503	185900	70713300	9690	9690	9690	9690	0
53	20240503	185800	70713300	9690	9690	9690	9690	0
54	20240503	185700	70713300	9690	9690	9690	9690	0
55	20240503	185600	70713300	9690	9690	9690	9690	0
56	20240503	185500	70713300	9690	9690	9690	9690	0
57	20240503	185400	70713300	9690	9690	9690	9690	0
58	20240503	185300	70713300	9690	9690	9690	9690	0
59	20240503	185200	70713300	9690	9690	9690	9690	0
60	20240503	185100	70713300	9690	9690	9690	9690	0
61	20240503	185000	70713300	9690	9690	9690	9690	0
62	20240503	184900	70713300	9690	9690	9690	9690	519
63	20240503	184800	70713300	9690	9690	9690	9690	0
64	20240503	184700	70713300	9690	9690	9690	9690	0
65	20240503	184600	70713300	9690	9690	9690	9690	0
66	20240503	184500	70713300	9690	9690	9690	9690	0
67	20240503	184400	70713300	9690	9690	9690	9690	0
68	20240503	184300	70713300	9690	9690	9690	9690	0
69	20240503	184200	70713300	9690	9690	9690	9690	0
70	20240503	184100	70713300	9690	9690	9690	9690	0
71	20240503	184000	70713300	9690	9690	9690	9690	0
72	20240503	183900	70713300	9690	9690	9690	9690	0
73	20240503	183800	70713300	9690	9690	9690	9690	0
74	20240503	183700	70713300	9690	9690	9690	9690	0
75	20240503	183600	70713300	9690	9690	9690	9690	0
76	20240503	183500	70713300	9690	9690	9690	9690	0
77	20240503	183400	70713300	9690	9690	9690	9690	0
78	20240503	183300	70713300	9690	9690	9690	9690	0
79	20240503	183200	70713300	9690	9690	9690	9690	0
80	20240503	183100	70713300	9690	9690	9690	9690	0
81	20240503	183000	70713300	9690	9690	9690	9690	0
82	20240503	182900	70713300	9690	9690	9690	9690	0
83	20240503	182800	70713300	9690	9690	9690	9690	0
84	20240503	182700	70713300	9690	9690	9690	9690	0
85	20240503	182600	70713300	9690	9690	9690	9690	0
86	20240503	182500	70713300	9690	9690	9690	9690	0
87	20240503	182400	70713300	9690	9690	9690	9690	0
88	20240503	182300	70713300	9690	9690	9690	9690	0
89	20240503	182200	70713300	9690	9690	9690	9690	0
90	20240503	182100	70713300	9690	9690	9690	9690	0
91	20240503	182000	70713300	9690	9690	9690	9690	0
92	20240503	181900	70713300	9690	9690	9690	9690	519
93	20240503	181800	70713300	9690	9690	9690	9690	0
94	20240503	181700	70713300	9690	9690	9690	9690	0
95	20240503	181600	70713300	9690	9690	9690	9690	0
96	20240503	181500	70713300	9690	9690	9690	9690	0
97	20240503	181400	70713300	9690	9690	9690	9690	0
98	20240503	181300	70713300	9690	9690	9690	9690	0
99	20240503	181200	70713300	9690	9690	9690	9690	0
100	20240503	181100	70713300	9690	9690	9690	9690	0
101	20240503	181000	70713300	9690	9690	9690	9690	0
102	20240503	180900	70713300	9690	9690	9690	9690	0
103	20240503	180800	70713300	9690	9690	9690	9690	0
104	20240503	180700	70713300	9690	9690	9690	9690	0
105	20240503	180600	70713300	9690	9690	9690	9690	0
106	20240503	180500	70713300	9690	9690	9690	9690	0
107	20240503	180400	70713300	9690	9690	9690	9690	0
108	20240503	180300	70713300	9690	9690	9690	9690	0
109	20240503	180200	70713300	9690	9690	9690	9690	0
110	20240503	180100	70713300	9690	9690	9690	9690	0
111	20240503	180000	70713300	9690	9690	9690	9690	0
112	20240503	175900	70713300	9690	9690	9690	9690	0
113	20240503	175800	70713300	9690	9690	9690	9690	0
114	20240503	175700	70713300	9690	9690	9690	9690	0
115	20240503	175600	70713300	9690	9690	9690	9690	0
116	20240503	175500	70713300	9690	9690	9690	9690	0
117	20240503	175400	70713300	9690	9690	9690	9690	0
118	20240503	175300	70713300	9690	9690	9690	9690	0
119	20240503	175200	70713300	9690	9690	9690	9690	0
120	20240503	175100	70713300	9690	9690	9690	9690	0
121	20240503	175000	70713300	9690	9690	9690	9690	0
122	20240503	174900	70713300	9690	9690	9690	9690	519
123	20240503	174800	70713300	9690	9690	9690	9690	0
124	20240503	174700	70713300	9690	9690	9690	9690	0
125	20240503	174600	70713300	9690	9690	9690	9690	0
126	20240503	174500	70713300	9690	9690	9690	9690	0
127	20240503	174400	70713300	9690	9690	9690	9690	0
128	20240503	174300	70713300	9690	9690	9690	9690	0
129	20240503	174200	70713300	9690	9690	9690	9690	0
130	20240503	174100	70713300	9690	9690	9690	9690	0
131	20240503	174000	70713300	9690	9690	9690	9690	0
132	20240503	173900	70713300	9690	9690	9690	9690	0
133	20240503	173800	70713300	9690	9690	9690	9690	0
134	20240503	173700	70713300	9690	9690	9690	9690	0
135	20240503	173600	70713300	9690	9690	9690	9690	0
136	20240503	173500	70713300	9690	9690	9690	9690	0
137	20240503	173400	70713300	9690	9690	9690	9690	0
138	20240503	173300	70713300	9690	9690	9690	9690	0
139	20240503	173200	70713300	9690	9690	9690	9690	0
140	20240503	173100	70713300	9690	9690	9690	9690	0
141	20240503	173000	70713300	9690	9690	9690	9690	0
142	20240503	172900	70713300	9690	9690	9690	9690	0
143	20240503	172800	70713300	9690	9690	9690	9690	0
144	20240503	172700	70713300	9690	9690	9690	9690	0
145	20240503	172600	70713300	9690	9690	9690	9690	0
146	20240503	172500	70713300	9690	9690	9690	9690	0
147	20240503	172400	70713300	9690	9690	9690	9690	0
148	20240503	172300	70713300	9690	9690	9690	9690	0
149	20240503	172200	70713300	9690	9690	9690	9690	0
150	20240503	172100	70713300	9690	9690	9690	9690	0
151	20240503	172000	70713300	9690	9690	9690	9690	0
152	20240503	171900	70713300	9690	9690	9690	9690	519
153	20240503	171800	70713300	9690	9690	9690	9690	0
154	20240503	171700	70713300	9690	9690	9690	9690	0
155	20240503	171600	70713300	9690	9690	9690	9690	0
156	20240503	171500	70713300	9690	9690	9690	9690	0
157	20240503	171400	70713300	9690	9690	9690	9690	0
158	20240503	171300	70713300	9690	9690	9690	9690	0
159	20240503	171200	70713300	9690	9690	9690	9690	0
160	20240503	171100	70713300	9690	9690	9690	9690	0
161	20240503	171000	70713300	9690	9690	9690	9690	0
162	20240503	170900	70713300	9690	9690	9690	9690	0
163	20240503	170800	70713300	9690	9690	9690	9690	0
164	20240503	170700	70713300	9690	9690	9690	9690	0
165	20240503	170600	70713300	9690	9690	9690	9690	0
166	20240503	170500	70713300	9690	9690	9690	9690	0
167	20240503	170400	70713300	9690	9690	9690	9690	0
168	20240503	170300	70713300	9690	9690	9690	9690	0
169	20240503	170200	70713300	9690	9690	9690	9690	0
170	20240503	170100	70713300	9690	9690	9690	9690	0
171	20240503	170000	70713300	9690	9690	9690	9690	0
172	20240503	165900	70713300	9690	9690	9690	9690	0
173	20240503	165800	70713300	9690	9690	9690	9690	0
174	20240503	165700	70713300	9690	9690	9690	9690	0
175	20240503	165600	70713300	9690	9690	9690	9690	0
176	20240503	165500	70713300	9690	9690	9690	9690	0
177	20240503	165400	70713300	9690	9690	9690	9690	0
178	20240503	165300	70713300	9690	9690	9690	9690	0
179	20240503	165200	70713300	9690	9690	9690	9690	0
180	20240503	165100	70713300	9690	9690	9690	9690	0
181	20240503	165000	70713300	9690	9690	9690	9690	0
182	20240503	164900	70713300	9690	9690	9690	9690	519
183	20240503	164800	70713300	9690	9690	9690	9690	0
184	20240503	164700	70713300	9690	9690	9690	9690	0
185	20240503	164600	70713300	9690	9690	9690	9690	0
186	20240503	164500	70713300	9690	9690	9690	9690	0
187	20240503	164400	70713300	9690	9690	9690	9690	0
188	20240503	164300	70713300	9690	9690	9690	9690	0
189	20240503	164200	70713300	9690	9690	9690	9690	0
190	20240503	164100	70713300	9690	9690	9690	9690	0
191	20240503	164000	70713300	9690	9690	9690	9690	0
192	20240503	163900	70713300	9690	9690	9690	9690	0
193	20240503	163800	70713300	9690	9690	9690	9690	0
194	20240503	163700	70713300	9690	9690	9690	9690	0
195	20240503	163600	70713300	9690	9690	9690	9690	0
196	20240503	163500	70713300	9690	9690	9690	9690	0
197	20240503	163400	70713300	9690	9690	9690	9690	0
198	20240503	163300	70713300	9690	9690	9690	9690	0
199	20240503	163200	70713300	9690	9690	9690	9690	0
200	20240503	163100	70713300	9690	9690	9690	9690	0
201	20240503	163000	70713300	9690	9690	9690	9690	0
202	20240503	162900	70713300	9690	9690	9690	9690	0
203	20240503	162800	70713300	9690	9690	9690	9690	0
204	20240503	162700	70713300	9690	9690	9690	9690	0
205	20240503	162600	70713300	9690	9690	9690	9690	0
206	20240503	162500	70713300	9690	9690	9690	9690	0
207	20240503	162400	70713300	9690	9690	9690	9690	0
208	20240503	162300	70713300	9690	9690	9690	9690	0
209	20240503	162200	70713300	9690	9690	9690	9690	0
210	20240503	162100	70713300	9690	9690	9690	9690	0
211	20240503	162000	70713300	9690	9690	9690	9690	0
212	20240503	161900	70713300	9690	9690	9690	9690	519
213	20240503	161800	70713300	9690	9690	9690	9690	0
214	20240503	161700	70713300	9690	9690	9690	9690	0
215	20240503	161600	70713300	9690	9690	9690	9690	0
216	20240503	161500	70713300	9690	9690	9690	9690	0
217	20240503	161400	70713300	9690	9690	9690	9690	0
218	20240503	161300	70713300	9690	9690	9690	9690	0
219	20240503	161200	70713300	9690	9690	9690	9690	0
220	20240503	161100	70713300	9690	9690	9690	9690	0
221	20240503	161000	70713300	9690	9690	9690	9690	0
222	20240503	160900	70713300	9690	9690	9690	9690	0
223	20240503	160800	70713300	9690	9690	9690	9690	0
224	20240503	160700	70713300	9690	9690	9690	9690	0
225	20240503	160600	70713300	9690	9690	9690	9690	0
226	20240503	160500	70713300	9690	9690	9690	9690	0
227	20240503	160400	70713300	9690	9690	9690	9690	0
228	20240503	160300	70713300	9690	9690	9690	9690	0
229	20240503	160200	70713300	9690	9690	9690	9690	0
230	20240503	160100	70713300	9690	9690	9690	9690	0
231	20240503	160000	70713300	9690	9690	9690	9690	0
232	20240503	155900	70713300	9690	9690	9690	9690	0
233	20240503	155800	70713300	9690	9690	9690	9690	0
234	20240503	155700	70713300	9690	9690	9690	9690	0
235	20240503	155600	70713300	9690	9690	9690	9690	0
236	20240503	155500	70713300	9690	9690	9690	9690	0
237	20240503	155400	70713300	9690	9690	9690	9690	0
238	20240503	155300	70713300	9690	9690	9690	9690	0
239	20240503	155200	70713300	9690	9690	9690	9690	0
240	20240503	155100	70713300	9690	9690	9690	9690	0
241	20240503	155000	70713300	9690	9690	9690	9690	0
242	20240503	154900	70713300	9690	9690	9690	9690	519
243	20240503	154800	70713300	9690	9690	9690	9690	0
244	20240503	154700	70713300	9690	9690	9690	9690	0
245	20240503	154600	70713300	9690	9690	9690	9690	0
246	20240503	154500	70713300	9690	9690	9690	9690	0
247	20240503	154400	70713300	9690	9690	9690	9690	0
248	20240503	154300	70713300	9690	9690	9690	9690	0
249	20240503	154200	70713300	9690	9690	9690	9690	0
250	20240503	154100	70713300	9690	9690	9690	9690	0
251	20240503	154000	70713300	9690	9690	9690	9690	0
252	20240503	153900	70713300	9690	9690	9690	9690	0
253	20240503	153800	70713300	9690	9690	9690	9690	0
254	20240503	153700	70713300	9690	9690	9690	9690	0
255	20240503	153600	70713300	9690	9690	9690	9690	0
256	20240503	153500	70713300	9690	9690	9690	9690	0
257	20240503	153400	70713300	9690	9690	9690	9690	0
258	20240503	153300	70713300	9690	9690	9690	9690	0
259	20240503	153200	70713300	9690	9690	9690	9690	0
260	20240503	153100	70713300	9690	9690	9690	9690	0
261	20240503	153000	70713300	9690	9690	9690	9690	519
262	20240503	152900	65684190	9660	9660	9660	9660	0
263	20240503	152800	65684190	9660	9660	9660	9660	0
264	20240503	152700	65684190	9660	9660	9660	9660	0
265	20240503	152600	65684190	9660	9660	9660	9660	0
266	20240503	152500	65684190	9660	9660	9660	9660	0
267	20240503	152400	65684190	9660	9660	9660	9660	0
268	20240503	152300	65684190	9660	9660	9660	9660	0
269	20240503	152200	65684190	9660	9660	9660	9660	0
270	20240503	152100	65684190	9660	9660	9660	9660	0
271	20240503	152000	65684190	9660	9660	9660	9660	0
272	20240503	151900	65684190	9660	9680	9680	9660	504
273	20240503	151800	60806000	9680	9680	9680	9680	47
274	20240503	151700	60351040	9680	9680	9680	9680	29
275	20240503	151600	60070320	9690	9690	9690	9690	0
276	20240503	151500	60070320	9690	9690	9690	9690	15
277	20240503	151400	59924970	9690	9690	9690	9690	0
278	20240503	151300	59924970	9690	9680	9690	9680	59
279	20240503	151200	59353510	9670	9630	9670	9630	149
280	20240503	151100	57915080	9610	9610	9610	9610	0
281	20240503	151000	57915080	9610	9610	9610	9610	0
282	20240503	150900	57915080	9610	9610	9610	9610	0
283	20240503	150800	57915080	9610	9610	9610	9610	0
284	20240503	150700	57915080	9610	9610	9610	9610	0
285	20240503	150600	57915080	9610	9610	9610	9610	0
286	20240503	150500	57915080	9610	9610	9610	9610	0
287	20240503	150400	57915080	9610	9610	9610	9610	101
288	20240503	150300	56944470	9610	9620	9620	9610	31
289	20240503	150200	56646550	9620	9620	9620	9620	0
290	20240503	150100	56646550	9620	9620	9620	9620	19
291	20240503	150000	56463770	9620	9620	9620	9620	0
292	20240503	145900	56463770	9620	9620	9620	9620	2
293	20240503	145800	56444530	9620	9620	9620	9620	0
294	20240503	145700	56444530	9620	9620	9620	9620	0
295	20240503	145600	56444530	9620	9620	9620	9620	0
296	20240503	145500	56444530	9620	9620	9620	9620	0
297	20240503	145400	56444530	9620	9620	9620	9620	1
298	20240503	145300	56434910	9620	9610	9620	9610	2
299	20240503	145200	56415680	9610	9610	9610	9610	0
300	20240503	145100	56415680	9610	9620	9620	9610	321
301	20240503	145000	53330860	9650	9650	9650	9650	50
302	20240503	144900	52848360	9630	9630	9630	9630	0
303	20240503	144800	52848360	9630	9630	9630	9630	0
304	20240503	144700	52848360	9630	9630	9630	9630	0
305	20240503	144600	52848360	9630	9630	9630	9630	0
306	20240503	144500	52848360	9630	9630	9630	9630	54
307	20240503	144400	52328340	9630	9630	9630	9630	1
308	20240503	144300	52318710	9630	9630	9630	9630	0
309	20240503	144200	52318710	9630	9630	9630	9630	0
310	20240503	144100	52318710	9630	9630	9630	9630	0
311	20240503	144000	52318710	9630	9630	9630	9630	1
312	20240503	143900	52309080	9680	9680	9680	9680	0
313	20240503	143800	52309080	9680	9680	9680	9680	0
314	20240503	143700	52309080	9680	9680	9680	9680	0
315	20240503	143600	52309080	9680	9680	9680	9680	0
316	20240503	143500	52309080	9680	9680	9680	9680	0
317	20240503	143400	52309080	9680	9680	9680	9680	0
318	20240503	143300	52309080	9680	9680	9680	9680	0
319	20240503	143200	52309080	9680	9680	9680	9680	0
320	20240503	143100	52309080	9680	9680	9680	9680	0
321	20240503	143000	52309080	9680	9620	9680	9620	25
322	20240503	142900	52068390	9610	9620	9620	9610	784
323	20240503	142800	44526320	9620	9620	9620	9620	30
324	20240503	142700	44237720	9640	9640	9640	9640	0
325	20240503	142600	44237720	9640	9640	9640	9640	0
326	20240503	142500	44237720	9640	9640	9640	9640	0
327	20240503	142400	44237720	9640	9640	9640	9640	0
328	20240503	142300	44237720	9640	9640	9640	9640	0
329	20240503	142200	44237720	9640	9640	9640	9640	0
330	20240503	142100	44237720	9640	9640	9640	9640	0
331	20240503	142000	44237720	9640	9640	9640	9640	0
332	20240503	141900	44237720	9640	9640	9640	9640	1
333	20240503	141800	44228080	9620	9660	9660	9620	256
334	20240503	141700	41762020	9660	9660	9660	9660	0
335	20240503	141600	41762020	9660	9660	9660	9660	37
336	20240503	141500	41404600	9660	9660	9660	9660	0
337	20240503	141400	41404600	9660	9660	9660	9660	0
338	20240503	141300	41404600	9660	9660	9660	9660	0
339	20240503	141200	41404600	9660	9660	9660	9660	0
340	20240503	141100	41404600	9660	9660	9660	9660	0
341	20240503	141000	41404600	9660	9660	9660	9660	0
342	20240503	140900	41404600	9660	9660	9660	9660	0
343	20240503	140800	41404600	9660	9660	9660	9660	0
344	20240503	140700	41404600	9660	9660	9660	9660	0
345	20240503	140600	41404600	9660	9660	9660	9660	1
346	20240503	140500	41394940	9640	9640	9640	9640	0
347	20240503	140400	41394940	9640	9640	9640	9640	0
348	20240503	140300	41394940	9640	9640	9640	9640	0
349	20240503	140200	41394940	9640	9640	9640	9640	0
350	20240503	140100	41394940	9640	9640	9640	9640	6
351	20240503	140000	41337100	9620	9620	9620	9620	0
352	20240503	135900	41337100	9620	9620	9620	9620	0
353	20240503	135800	41337100	9620	9620	9620	9620	0
354	20240503	135700	41337100	9620	9630	9630	9620	190
355	20240503	135600	39508740	9630	9650	9650	9630	1190
356	20240503	135500	28028140	9650	9650	9650	9650	0
357	20240503	135400	28028140	9650	9650	9650	9650	0
358	20240503	135300	28028140	9650	9670	9670	9650	122
359	20240503	135200	26850570	9690	9690	9690	9690	0
360	20240503	135100	26850570	9690	9690	9690	9690	0
361	20240503	135000	26850570	9690	9690	9690	9690	0
362	20240503	134900	26850570	9690	9690	9690	9690	0
363	20240503	134800	26850570	9690	9690	9690	9690	0
364	20240503	134700	26850570	9690	9680	9690	9670	12
365	20240503	134600	26734370	9690	9690	9690	9690	15
366	20240503	134500	26589020	9690	9690	9690	9690	0
367	20240503	134400	26589020	9690	9690	9690	9690	0
368	20240503	134300	26589020	9690	9690	9690	9690	0
369	20240503	134200	26589020	9690	9690	9690	9690	0
370	20240503	134100	26589020	9690	9690	9690	9690	11
371	20240503	134000	26482430	9690	9690	9690	9690	0
372	20240503	133900	26482430	9690	9690	9690	9690	0
373	20240503	133800	26482430	9690	9690	9690	9690	0
374	20240503	133700	26482430	9690	9690	9690	9690	0
375	20240503	133600	26482430	9690	9690	9690	9690	0
376	20240503	133500	26482430	9690	9690	9690	9690	0
377	20240503	133400	26482430	9690	9690	9690	9690	0
378	20240503	133300	26482430	9690	9690	9690	9690	0
379	20240503	133200	26482430	9690	9690	9690	9690	0
380	20240503	133100	26482430	9690	9690	9690	9690	10
381	20240503	133000	26385530	9690	9690	9690	9690	0
382	20240503	132900	26385530	9690	9690	9690	9690	0
383	20240503	132800	26385530	9690	9690	9690	9690	0
384	20240503	132700	26385530	9690	9690	9690	9690	0
385	20240503	132600	26385530	9690	9690	9690	9690	0
386	20240503	132500	26385530	9690	9690	9690	9690	0
387	20240503	132400	26385530	9690	9700	9700	9690	20
388	20240503	132300	26191540	9710	9710	9710	9710	0
389	20240503	132200	26191540	9710	9710	9710	9710	0
390	20240503	132100	26191540	9710	9710	9710	9710	0
391	20240503	132000	26191540	9710	9710	9710	9710	2
392	20240503	131900	26172120	9720	9720	9720	9720	0
393	20240503	131800	26172120	9720	9720	9720	9720	0
394	20240503	131700	26172120	9720	9720	9720	9720	0
395	20240503	131600	26172120	9720	9700	9720	9700	31
396	20240503	131500	25871230	9700	9700	9700	9700	23
397	20240503	131400	25648130	9710	9710	9710	9710	0
398	20240503	131300	25648130	9710	9710	9710	9710	0
399	20240503	131200	25648130	9710	9700	9710	9700	10
400	20240503	131100	25551100	9700	9690	9700	9690	232
401	20240503	131000	23301790	9680	9680	9680	9680	77
402	20240503	130900	22556430	9670	9670	9670	9670	10
403	20240503	130800	22459730	9660	9660	9660	9660	0
404	20240503	130700	22459730	9660	9660	9660	9660	0
405	20240503	130600	22459730	9660	9670	9670	9660	33
406	20240503	130500	22140650	9660	9660	9660	9660	122
407	20240503	130400	20962130	9660	9650	9660	9650	30
408	20240503	130300	20672470	9650	9650	9650	9650	8
409	20240503	130200	20595270	9650	9650	9650	9650	0
410	20240503	130100	20595270	9650	9650	9650	9650	0
411	20240503	130000	20595270	9650	9650	9650	9650	0
412	20240503	125900	20595270	9650	9650	9650	9650	0
413	20240503	125800	20595270	9650	9650	9650	9650	0
414	20240503	125700	20595270	9650	9650	9650	9650	0
415	20240503	125600	20595270	9650	9650	9650	9650	0
416	20240503	125500	20595270	9650	9650	9650	9650	14
417	20240503	125400	20460170	9640	9640	9640	9640	0
418	20240503	125300	20460170	9640	9640	9640	9640	17
419	20240503	125200	20296290	9640	9640	9640	9640	185
420	20240503	125100	18512890	9640	9640	9640	9640	2
421	20240503	125000	18493610	9640	9640	9640	9640	0
422	20240503	124900	18493610	9640	9640	9640	9640	0
423	20240503	124800	18493610	9640	9640	9640	9640	0
424	20240503	124700	18493610	9640	9640	9640	9640	0
425	20240503	124600	18493610	9640	9640	9640	9640	0
426	20240503	124500	18493610	9640	9640	9640	9640	162
427	20240503	124400	16931930	9640	9640	9640	9640	0
428	20240503	124300	16931930	9640	9640	9640	9640	0
429	20240503	124200	16931930	9640	9640	9640	9640	0
430	20240503	124100	16931930	9640	9640	9640	9640	0
431	20240503	124000	16931930	9640	9640	9640	9640	0
432	20240503	123900	16931930	9640	9640	9640	9640	0
433	20240503	123800	16931930	9640	9640	9640	9640	0
434	20240503	123700	16931930	9640	9640	9640	9640	0
435	20240503	123600	16931930	9640	9640	9640	9640	5
436	20240503	123500	16883730	9630	9630	9630	9630	0
437	20240503	123400	16883730	9630	9630	9630	9630	0
438	20240503	123300	16883730	9630	9630	9630	9630	0
439	20240503	123200	16883730	9630	9630	9630	9630	0
440	20240503	123100	16883730	9630	9630	9630	9630	0
441	20240503	123000	16883730	9630	9630	9630	9630	0
442	20240503	122900	16883730	9630	9630	9630	9630	0
443	20240503	122800	16883730	9630	9630	9630	9630	0
444	20240503	122700	16883730	9630	9630	9630	9630	0
445	20240503	122600	16883730	9630	9630	9630	9630	0
446	20240503	122500	16883730	9630	9630	9630	9630	1
447	20240503	122400	16874100	9620	9620	9620	9620	0
448	20240503	122300	16874100	9620	9620	9620	9620	0
449	20240503	122200	16874100	9620	9620	9620	9620	0
450	20240503	122100	16874100	9620	9620	9620	9620	0
451	20240503	122000	16874100	9620	9620	9620	9620	0
452	20240503	121900	16874100	9620	9620	9620	9620	0
453	20240503	121800	16874100	9620	9620	9620	9620	0
454	20240503	121700	16874100	9620	9620	9620	9620	0
455	20240503	121600	16874100	9620	9620	9620	9620	0
456	20240503	121500	16874100	9620	9620	9620	9620	0
457	20240503	121400	16874100	9620	9600	9620	9600	8
458	20240503	121300	16797160	9620	9620	9620	9620	0
459	20240503	121200	16797160	9620	9620	9620	9620	0
460	20240503	121100	16797160	9620	9620	9620	9620	0
461	20240503	121000	16797160	9620	9620	9620	9620	1
462	20240503	120900	16787540	9640	9640	9640	9640	0
463	20240503	120800	16787540	9640	9640	9640	9640	0
464	20240503	120700	16787540	9640	9610	9640	9610	100
465	20240503	120600	15826150	9610	9610	9610	9610	0
466	20240503	120500	15826150	9610	9610	9610	9610	0
467	20240503	120400	15826150	9610	9610	9610	9610	0
468	20240503	120300	15826150	9610	9610	9610	9610	0
469	20240503	120200	15826150	9610	9610	9610	9610	0
470	20240503	120100	15826150	9610	9610	9610	9610	0
471	20240503	120000	15826150	9610	9610	9610	9610	0
472	20240503	115900	15826150	9610	9610	9610	9610	0
473	20240503	115800	15826150	9610	9610	9610	9610	0
474	20240503	115700	15826150	9610	9610	9610	9610	0
475	20240503	115600	15826150	9610	9610	9610	9610	0
476	20240503	115500	15826150	9610	9610	9610	9610	0
477	20240503	115400	15826150	9610	9610	9610	9610	0
478	20240503	115300	15826150	9610	9610	9610	9610	0
479	20240503	115200	15826150	9610	9610	9610	9610	0
480	20240503	115100	15826150	9610	9610	9610	9610	0
481	20240503	115000	15826150	9610	9610	9610	9610	0
482	20240503	114900	15826150	9610	9610	9610	9610	0
483	20240503	114800	15826150	9610	9610	9610	9610	0
484	20240503	114700	15826150	9610	9610	9610	9610	3
485	20240503	114600	15797320	9610	9610	9610	9610	0
486	20240503	114500	15797320	9610	9610	9610	9610	0
487	20240503	114400	15797320	9610	9610	9610	9610	0
488	20240503	114300	15797320	9610	9610	9610	9610	0
489	20240503	114200	15797320	9610	9600	9610	9600	20
490	20240503	114100	15605260	9590	9590	9590	9590	0
491	20240503	114000	15605260	9590	9590	9590	9590	0
492	20240503	113900	15605260	9590	9590	9590	9590	12
493	20240503	113800	15490180	9600	9600	9600	9600	0
494	20240503	113700	15490180	9600	9600	9600	9600	0
495	20240503	113600	15490180	9600	9600	9600	9600	11
496	20240503	113500	15384580	9600	9600	9600	9600	10
497	20240503	113400	15288580	9600	9600	9600	9600	0
498	20240503	113300	15288580	9600	9600	9600	9600	0
499	20240503	113200	15288580	9600	9600	9600	9600	0
500	20240503	113100	15288580	9600	9600	9600	9600	0
501	20240503	113000	15288580	9600	9600	9600	9600	18
502	20240503	112900	15115780	9600	9600	9600	9600	0
503	20240503	112800	15115780	9600	9600	9600	9600	0
504	20240503	112700	15115780	9600	9600	9600	9600	0
505	20240503	112600	15115780	9600	9600	9600	9600	0
506	20240503	112500	15115780	9600	9600	9600	9600	0
507	20240503	112400	15115780	9600	9600	9600	9600	0
508	20240503	112300	15115780	9600	9600	9600	9600	0
509	20240503	112200	15115780	9600	9600	9600	9600	2
510	20240503	112100	15096580	9600	9600	9600	9600	0
511	20240503	112000	15096580	9600	9600	9600	9600	0
512	20240503	111900	15096580	9600	9600	9600	9600	0
513	20240503	111800	15096580	9600	9600	9600	9600	0
514	20240503	111700	15096580	9600	9600	9600	9600	1
515	20240503	111600	15086980	9610	9610	9610	9610	0
516	20240503	111500	15086980	9610	9610	9610	9610	0
517	20240503	111400	15086980	9610	9610	9610	9610	0
518	20240503	111300	15086980	9610	9610	9610	9610	0
519	20240503	111200	15086980	9610	9610	9610	9610	0
520	20240503	111100	15086980	9610	9610	9610	9610	108
521	20240503	111000	14049100	9610	9610	9610	9610	0
522	20240503	110900	14049100	9610	9610	9610	9610	0
523	20240503	110800	14049100	9610	9610	9610	9610	0
524	20240503	110700	14049100	9610	9610	9610	9610	0
525	20240503	110600	14049100	9610	9610	9610	9610	0
526	20240503	110500	14049100	9610	9610	9610	9610	0
527	20240503	110400	14049100	9610	9610	9610	9610	8
528	20240503	110300	13972220	9610	9610	9610	9610	0
529	20240503	110200	13972220	9610	9610	9610	9610	0
530	20240503	110100	13972220	9610	9610	9610	9610	0
531	20240503	110000	13972220	9610	9610	9610	9610	40
532	20240503	105900	13587820	9620	9620	9620	9620	0
533	20240503	105800	13587820	9620	9620	9620	9620	1
534	20240503	105700	13578200	9610	9610	9610	9610	0
535	20240503	105600	13578200	9610	9610	9610	9610	0
536	20240503	105500	13578200	9610	9610	9610	9610	1
537	20240503	105400	13568590	9610	9610	9610	9610	30
538	20240503	105300	13280290	9620	9620	9620	9620	0
539	20240503	105200	13280290	9620	9620	9620	9620	0
540	20240503	105100	13280290	9620	9620	9620	9620	0
541	20240503	105000	13280290	9620	9620	9620	9620	1
542	20240503	104900	13270670	9610	9610	9610	9610	18
543	20240503	104800	13097690	9610	9600	9610	9600	54
544	20240503	104700	12579280	9600	9600	9600	9600	0
545	20240503	104600	12579280	9600	9600	9600	9600	0
546	20240503	104500	12579280	9600	9600	9600	9600	15
547	20240503	104400	12435280	9600	9600	9600	9600	0
548	20240503	104300	12435280	9600	9600	9600	9600	0
549	20240503	104200	12435280	9600	9600	9600	9600	0
550	20240503	104100	12435280	9600	9600	9600	9600	0
551	20240503	104000	12435280	9600	9600	9600	9600	0
552	20240503	103900	12435280	9600	9600	9600	9600	3
553	20240503	103800	12406480	9620	9620	9620	9620	1
554	20240503	103700	12396860	9630	9630	9630	9630	0
555	20240503	103600	12396860	9630	9630	9630	9630	0
556	20240503	103500	12396860	9630	9630	9630	9630	0
557	20240503	103400	12396860	9630	9630	9630	9630	0
558	20240503	103300	12396860	9630	9630	9630	9630	0
559	20240503	103200	12396860	9630	9630	9630	9630	0
560	20240503	103100	12396860	9630	9630	9630	9630	0
561	20240503	103000	12396860	9630	9610	9630	9610	30
562	20240503	102900	12108150	9620	9600	9620	9600	30
563	20240503	102800	11819840	9600	9600	9600	9600	0
564	20240503	102700	11819840	9600	9600	9600	9600	0
565	20240503	102600	11819840	9600	9600	9600	9600	160
566	20240503	102500	10283840	9600	9600	9600	9600	0
567	20240503	102400	10283840	9600	9600	9600	9600	0
568	20240503	102300	10283840	9600	9600	9600	9600	0
569	20240503	102200	10283840	9600	9600	9600	9600	1
570	20240503	102100	10274240	9600	9600	9600	9600	0
571	20240503	102000	10274240	9600	9600	9600	9600	0
572	20240503	101900	10274240	9600	9600	9600	9600	0
573	20240503	101800	10274240	9600	9600	9600	9600	1
574	20240503	101700	10264640	9600	9600	9600	9600	0
575	20240503	101600	10264640	9600	9600	9600	9600	0
576	20240503	101500	10264640	9600	9600	9600	9600	0
577	20240503	101400	10264640	9600	9600	9600	9600	0
578	20240503	101300	10264640	9600	9600	9600	9600	0
579	20240503	101200	10264640	9600	9600	9600	9600	0
580	20240503	101100	10264640	9600	9600	9600	9600	1
581	20240503	101000	10255040	9600	9600	9600	9600	0
582	20240503	100900	10255040	9600	9600	9600	9600	0
583	20240503	100800	10255040	9600	9600	9600	9600	0
584	20240503	100700	10255040	9600	9600	9600	9600	240
585	20240503	100600	7951040	9600	9600	9600	9600	0
586	20240503	100500	7951040	9600	9600	9600	9600	0
587	20240503	100400	7951040	9600	9600	9600	9600	0
588	20240503	100300	7951040	9600	9600	9600	9600	0
589	20240503	100200	7951040	9600	9600	9600	9600	0
590	20240503	100100	7951040	9600	9600	9600	9600	10
591	20240503	100000	7855040	9600	9600	9600	9600	0
592	20240503	095900	7855040	9600	9600	9600	9600	1
593	20240503	095800	7845440	9600	9600	9600	9600	0
594	20240503	095700	7845440	9600	9600	9600	9600	0
595	20240503	095600	7845440	9600	9600	9600	9600	0
596	20240503	095500	7845440	9600	9600	9600	9600	0
597	20240503	095400	7845440	9600	9600	9600	9600	6
598	20240503	095300	7787840	9600	9600	9600	9600	0
599	20240503	095200	7787840	9600	9600	9600	9600	1
600	20240503	095100	7778240	9600	9610	9610	9600	168
601	20240503	095000	6165260	9620	9620	9620	9620	0
602	20240503	094900	6165260	9620	9620	9620	9620	0
603	20240503	094800	6165260	9620	9620	9620	9620	0
604	20240503	094700	6165260	9620	9620	9620	9620	2
605	20240503	094600	6146020	9630	9630	9630	9630	0
606	20240503	094500	6146020	9630	9630	9630	9630	31
607	20240503	094400	5847490	9630	9630	9630	9630	0
608	20240503	094300	5847490	9630	9630	9630	9630	0
609	20240503	094200	5847490	9630	9630	9630	9630	6
610	20240503	094100	5789710	9630	9630	9630	9630	0
611	20240503	094000	5789710	9630	9630	9630	9630	0
612	20240503	093900	5789710	9630	9630	9630	9630	0
613	20240503	093800	5789710	9630	9630	9630	9630	1
614	20240503	093700	5780080	9630	9630	9630	9630	200
615	20240503	093600	3854080	9630	9630	9630	9630	10
616	20240503	093500	3757780	9630	9630	9630	9630	0
617	20240503	093400	3757780	9630	9630	9630	9630	0
618	20240503	093300	3757780	9630	9630	9630	9630	0
619	20240503	093200	3757780	9630	9630	9630	9630	0
620	20240503	093100	3757780	9630	9630	9630	9630	0
621	20240503	093000	3757780	9630	9630	9630	9630	0
622	20240503	092900	3757780	9630	9630	9630	9630	0
623	20240503	092800	3757780	9630	9630	9630	9630	64
624	20240503	092700	3141460	9610	9610	9610	9610	0
625	20240503	092600	3141460	9610	9610	9610	9610	0
626	20240503	092500	3141460	9610	9610	9610	9610	0
627	20240503	092400	3141460	9610	9610	9610	9610	1
628	20240503	092300	3131850	9610	9610	9610	9610	35
629	20240503	092200	2795500	9600	9600	9600	9600	1
630	20240503	092100	2785900	9620	9620	9620	9620	0
631	20240503	092000	2785900	9620	9620	9620	9620	0
632	20240503	091900	2785900	9620	9620	9620	9620	0
633	20240503	091800	2785900	9620	9620	9620	9620	0
634	20240503	091700	2785900	9620	9620	9620	9620	0
635	20240503	091600	2785900	9620	9620	9620	9620	0
636	20240503	091500	2785900	9620	9620	9620	9620	2
637	20240503	091400	2766660	9610	9610	9610	9610	0
638	20240503	091300	2766660	9610	9610	9610	9610	1
639	20240503	091200	2757050	9610	9610	9610	9610	0
640	20240503	091100	2757050	9610	9610	9610	9610	2
641	20240503	091000	2737830	9680	9680	9680	9680	0
642	20240503	090900	2737830	9680	9680	9680	9680	0
643	20240503	090800	2737830	9680	9680	9680	9680	0
644	20240503	090700	2737830	9680	9680	9680	9680	1
645	20240503	090600	2728150	9680	9680	9680	9680	0
646	20240503	090500	2728150	9680	9680	9680	9680	0
647	20240503	090400	2728150	9680	9680	9680	9680	0
648	20240503	090300	2728150	9680	9680	9680	9680	1
649	20240503	090200	2718470	9690	9690	9690	9690	0
650	20240503	090100	2718470	9690	9590	9690	9580	25
651	20240503	090000	2478760	9590	9740	9740	9590	255