KissMeData/006660/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	184700	53779740	9060	9060	9060	9060	456
3	20240508	184600	53779740	9060	9060	9060	9060	0
4	20240508	184500	53779740	9060	9060	9060	9060	0
5	20240508	184400	53779740	9060	9060	9060	9060	0
6	20240508	184300	53779740	9060	9060	9060	9060	0
7	20240508	184200	53779740	9060	9060	9060	9060	0
8	20240508	184100	53779740	9060	9060	9060	9060	0
9	20240508	184000	53779740	9060	9060	9060	9060	0
10	20240508	183900	53779740	9060	9060	9060	9060	0
11	20240508	183800	53779740	9060	9060	9060	9060	0
12	20240508	183700	53779740	9060	9060	9060	9060	0
13	20240508	183600	53779740	9060	9060	9060	9060	0
14	20240508	183500	53779740	9060	9060	9060	9060	0
15	20240508	183400	53779740	9060	9060	9060	9060	0
16	20240508	183300	53779740	9060	9060	9060	9060	0
17	20240508	183200	53779740	9060	9060	9060	9060	0
18	20240508	183100	53779740	9060	9060	9060	9060	0
19	20240508	183000	53779740	9060	9060	9060	9060	0
20	20240508	182900	53779740	9060	9060	9060	9060	0
21	20240508	182800	53779740	9060	9060	9060	9060	0
22	20240508	182700	53779740	9060	9060	9060	9060	0
23	20240508	182600	53779740	9060	9060	9060	9060	0
24	20240508	182500	53779740	9060	9060	9060	9060	0
25	20240508	182400	53779740	9060	9060	9060	9060	0
26	20240508	182300	53779740	9060	9060	9060	9060	0
27	20240508	182200	53779740	9060	9060	9060	9060	0
28	20240508	182100	53779740	9060	9060	9060	9060	0
29	20240508	182000	53779740	9060	9060	9060	9060	0
30	20240508	181900	53779740	9060	9060	9060	9060	0
31	20240508	181800	53779740	9060	9060	9060	9060	0
32	20240508	181700	53779740	9060	9060	9060	9060	456
33	20240508	181600	53779740	9060	9060	9060	9060	0
34	20240508	181500	53779740	9060	9060	9060	9060	0
35	20240508	181400	53779740	9060	9060	9060	9060	0
36	20240508	181300	53779740	9060	9060	9060	9060	0
37	20240508	181200	53779740	9060	9060	9060	9060	0
38	20240508	181100	53779740	9060	9060	9060	9060	0
39	20240508	181000	53779740	9060	9060	9060	9060	0
40	20240508	180900	53779740	9060	9060	9060	9060	0
41	20240508	180800	53779740	9060	9060	9060	9060	0
42	20240508	180700	53779740	9060	9060	9060	9060	0
43	20240508	180600	53779740	9060	9060	9060	9060	0
44	20240508	180500	53779740	9060	9060	9060	9060	0
45	20240508	180400	53779740	9060	9060	9060	9060	0
46	20240508	180300	53779740	9060	9060	9060	9060	0
47	20240508	180200	53779740	9060	9060	9060	9060	0
48	20240508	180100	53779740	9060	9060	9060	9060	0
49	20240508	180000	53779740	9060	9060	9060	9060	0
50	20240508	175900	53779740	9060	9060	9060	9060	0
51	20240508	175800	53779740	9060	9060	9060	9060	0
52	20240508	175700	53779740	9060	9060	9060	9060	0
53	20240508	175600	53779740	9060	9060	9060	9060	0
54	20240508	175500	53779740	9060	9060	9060	9060	0
55	20240508	175400	53779740	9060	9060	9060	9060	0
56	20240508	175300	53779740	9060	9060	9060	9060	0
57	20240508	175200	53779740	9060	9060	9060	9060	0
58	20240508	175100	53779740	9060	9060	9060	9060	0
59	20240508	175000	53779740	9060	9060	9060	9060	0
60	20240508	174900	53779740	9060	9060	9060	9060	0
61	20240508	174800	53779740	9060	9060	9060	9060	0
62	20240508	174700	53779740	9060	9060	9060	9060	456
63	20240508	174600	53779740	9060	9060	9060	9060	0
64	20240508	174500	53779740	9060	9060	9060	9060	0
65	20240508	174400	53779740	9060	9060	9060	9060	0
66	20240508	174300	53779740	9060	9060	9060	9060	0
67	20240508	174200	53779740	9060	9060	9060	9060	0
68	20240508	174100	53779740	9060	9060	9060	9060	0
69	20240508	174000	53779740	9060	9060	9060	9060	0
70	20240508	173900	53779740	9060	9060	9060	9060	0
71	20240508	173800	53779740	9060	9060	9060	9060	0
72	20240508	173700	53779740	9060	9060	9060	9060	0
73	20240508	173600	53779740	9060	9060	9060	9060	0
74	20240508	173500	53779740	9060	9060	9060	9060	0
75	20240508	173400	53779740	9060	9060	9060	9060	0
76	20240508	173300	53779740	9060	9060	9060	9060	0
77	20240508	173200	53779740	9060	9060	9060	9060	0
78	20240508	173100	53779740	9060	9060	9060	9060	0
79	20240508	173000	53779740	9060	9060	9060	9060	0
80	20240508	172900	53779740	9060	9060	9060	9060	0
81	20240508	172800	53779740	9060	9060	9060	9060	0
82	20240508	172700	53779740	9060	9060	9060	9060	0
83	20240508	172600	53779740	9060	9060	9060	9060	0
84	20240508	172500	53779740	9060	9060	9060	9060	0
85	20240508	172400	53779740	9060	9060	9060	9060	0
86	20240508	172300	53779740	9060	9060	9060	9060	0
87	20240508	172200	53779740	9060	9060	9060	9060	0
88	20240508	172100	53779740	9060	9060	9060	9060	0
89	20240508	172000	53779740	9060	9060	9060	9060	0
90	20240508	171900	53779740	9060	9060	9060	9060	0
91	20240508	171800	53779740	9060	9060	9060	9060	0
92	20240508	171700	53779740	9060	9060	9060	9060	456
93	20240508	171600	53779740	9060	9060	9060	9060	0
94	20240508	171500	53779740	9060	9060	9060	9060	0
95	20240508	171400	53779740	9060	9060	9060	9060	0
96	20240508	171300	53779740	9060	9060	9060	9060	0
97	20240508	171200	53779740	9060	9060	9060	9060	0
98	20240508	171100	53779740	9060	9060	9060	9060	0
99	20240508	171000	53779740	9060	9060	9060	9060	0
100	20240508	170900	53779740	9060	9060	9060	9060	0
101	20240508	170800	53779740	9060	9060	9060	9060	0
102	20240508	170700	53779740	9060	9060	9060	9060	0
103	20240508	170600	53779740	9060	9060	9060	9060	0
104	20240508	170500	53779740	9060	9060	9060	9060	0
105	20240508	170400	53779740	9060	9060	9060	9060	0
106	20240508	170300	53779740	9060	9060	9060	9060	0
107	20240508	170200	53779740	9060	9060	9060	9060	0
108	20240508	170100	53779740	9060	9060	9060	9060	0
109	20240508	170000	53779740	9060	9060	9060	9060	0
110	20240508	165900	53779740	9060	9060	9060	9060	0
111	20240508	165800	53779740	9060	9060	9060	9060	0
112	20240508	165700	53779740	9060	9060	9060	9060	0
113	20240508	165600	53779740	9060	9060	9060	9060	0
114	20240508	165500	53779740	9060	9060	9060	9060	0
115	20240508	165400	53779740	9060	9060	9060	9060	0
116	20240508	165300	53779740	9060	9060	9060	9060	0
117	20240508	165200	53779740	9060	9060	9060	9060	0
118	20240508	165100	53779740	9060	9060	9060	9060	0
119	20240508	165000	53779740	9060	9060	9060	9060	0
120	20240508	164900	53779740	9060	9060	9060	9060	0
121	20240508	164800	53779740	9060	9060	9060	9060	0
122	20240508	164700	53779740	9060	9060	9060	9060	456
123	20240508	164600	53779740	9060	9060	9060	9060	0
124	20240508	164500	53779740	9060	9060	9060	9060	0
125	20240508	164400	53779740	9060	9060	9060	9060	0
126	20240508	164300	53779740	9060	9060	9060	9060	0
127	20240508	164200	53779740	9060	9060	9060	9060	0
128	20240508	164100	53779740	9060	9060	9060	9060	0
129	20240508	164000	53779740	9060	9060	9060	9060	0
130	20240508	163900	53779740	9060	9060	9060	9060	0
131	20240508	163800	53779740	9060	9060	9060	9060	0
132	20240508	163700	53779740	9060	9060	9060	9060	0
133	20240508	163600	53779740	9060	9060	9060	9060	0
134	20240508	163500	53779740	9060	9060	9060	9060	0
135	20240508	163400	53779740	9060	9060	9060	9060	0
136	20240508	163300	53779740	9060	9060	9060	9060	0
137	20240508	163200	53779740	9060	9060	9060	9060	0
138	20240508	163100	53779740	9060	9060	9060	9060	0
139	20240508	163000	53779740	9060	9060	9060	9060	0
140	20240508	162900	53779740	9060	9060	9060	9060	0
141	20240508	162800	53779740	9060	9060	9060	9060	0
142	20240508	162700	53779740	9060	9060	9060	9060	0
143	20240508	162600	53779740	9060	9060	9060	9060	0
144	20240508	162500	53779740	9060	9060	9060	9060	0
145	20240508	162400	53779740	9060	9060	9060	9060	0
146	20240508	162300	53779740	9060	9060	9060	9060	0
147	20240508	162200	53779740	9060	9060	9060	9060	0
148	20240508	162100	53779740	9060	9060	9060	9060	0
149	20240508	162000	53779740	9060	9060	9060	9060	0
150	20240508	161900	53779740	9060	9060	9060	9060	0
151	20240508	161800	53779740	9060	9060	9060	9060	0
152	20240508	161700	53779740	9060	9060	9060	9060	456
153	20240508	161600	53779740	9060	9060	9060	9060	0
154	20240508	161500	53779740	9060	9060	9060	9060	0
155	20240508	161400	53779740	9060	9060	9060	9060	0
156	20240508	161300	53779740	9060	9060	9060	9060	0
157	20240508	161200	53779740	9060	9060	9060	9060	0
158	20240508	161100	53779740	9060	9060	9060	9060	0
159	20240508	161000	53779740	9060	9060	9060	9060	0
160	20240508	160900	53779740	9060	9060	9060	9060	0
161	20240508	160800	53779740	9060	9060	9060	9060	0
162	20240508	160700	53779740	9060	9060	9060	9060	0
163	20240508	160600	53779740	9060	9060	9060	9060	0
164	20240508	160500	53779740	9060	9060	9060	9060	0
165	20240508	160400	53779740	9060	9060	9060	9060	0
166	20240508	160300	53779740	9060	9060	9060	9060	0
167	20240508	160200	53779740	9060	9060	9060	9060	0
168	20240508	160100	53779740	9060	9060	9060	9060	0
169	20240508	160000	53779740	9060	9060	9060	9060	0
170	20240508	155900	53779740	9060	9060	9060	9060	0
171	20240508	155800	53779740	9060	9060	9060	9060	0
172	20240508	155700	53779740	9060	9060	9060	9060	0
173	20240508	155600	53779740	9060	9060	9060	9060	0
174	20240508	155500	53779740	9060	9060	9060	9060	0
175	20240508	155400	53779740	9060	9060	9060	9060	0
176	20240508	155300	53779740	9060	9060	9060	9060	0
177	20240508	155200	53779740	9060	9060	9060	9060	0
178	20240508	155100	53779740	9060	9060	9060	9060	0
179	20240508	155000	53779740	9060	9060	9060	9060	0
180	20240508	154900	53779740	9060	9060	9060	9060	0
181	20240508	154800	53779740	9060	9060	9060	9060	0
182	20240508	154700	53779740	9060	9060	9060	9060	456
183	20240508	154600	53779740	9060	9060	9060	9060	0
184	20240508	154500	53779740	9060	9060	9060	9060	0
185	20240508	154400	53779740	9060	9060	9060	9060	0
186	20240508	154300	53779740	9060	9060	9060	9060	0
187	20240508	154200	53779740	9060	9060	9060	9060	0
188	20240508	154100	53779740	9060	9060	9060	9060	0
189	20240508	154000	53779740	9060	9060	9060	9060	0
190	20240508	153900	53779740	9060	9060	9060	9060	0
191	20240508	153800	53779740	9060	9060	9060	9060	0
192	20240508	153700	53779740	9060	9060	9060	9060	0
193	20240508	153600	53779740	9060	9060	9060	9060	0
194	20240508	153500	53779740	9060	9060	9060	9060	0
195	20240508	153400	53779740	9060	9060	9060	9060	0
196	20240508	153300	53779740	9060	9060	9060	9060	0
197	20240508	153200	53779740	9060	9060	9060	9060	0
198	20240508	153100	53779740	9060	9060	9060	9060	0
199	20240508	153000	53779740	9060	9060	9060	9060	456
200	20240508	152900	49648380	9060	9060	9060	9060	0
201	20240508	152800	49648380	9060	9060	9060	9060	0
202	20240508	152700	49648380	9060	9060	9060	9060	0
203	20240508	152600	49648380	9060	9060	9060	9060	0
204	20240508	152500	49648380	9060	9060	9060	9060	0
205	20240508	152400	49648380	9060	9060	9060	9060	0
206	20240508	152300	49648380	9060	9060	9060	9060	0
207	20240508	152200	49648380	9060	9060	9060	9060	0
208	20240508	152100	49648380	9060	9060	9060	9060	0
209	20240508	152000	49648380	9060	9060	9060	9060	0
210	20240508	151900	49648380	9060	9060	9060	9060	0
211	20240508	151800	49648380	9060	9060	9060	9060	0
212	20240508	151700	49648380	9060	9060	9060	9060	0
213	20240508	151600	49648380	9060	9060	9060	9060	0
214	20240508	151500	49648380	9060	9060	9060	9060	10
215	20240508	151400	49557780	9060	9060	9060	9060	0
216	20240508	151300	49557780	9060	9060	9060	9060	1
217	20240508	151200	49548720	9060	9060	9060	9060	0
218	20240508	151100	49548720	9060	9060	9060	9060	0
219	20240508	151000	49548720	9060	9060	9060	9060	0
220	20240508	150900	49548720	9060	9060	9060	9060	1
221	20240508	150800	49539660	9050	9050	9050	9050	0
222	20240508	150700	49539660	9050	9050	9050	9050	11
223	20240508	150600	49440110	9050	9050	9050	9050	0
224	20240508	150500	49440110	9050	9050	9050	9050	0
225	20240508	150400	49440110	9050	9050	9050	9050	0
226	20240508	150300	49440110	9050	9050	9050	9050	0
227	20240508	150200	49440110	9050	9050	9050	9050	0
228	20240508	150100	49440110	9050	9050	9050	9050	0
229	20240508	150000	49440110	9050	9050	9050	9050	0
230	20240508	145900	49440110	9050	9050	9050	9050	0
231	20240508	145800	49440110	9050	9060	9060	9050	273
232	20240508	145700	46969340	9050	9050	9050	9050	700
233	20240508	145600	40634340	9060	9060	9060	9060	20
234	20240508	145500	40453140	9060	9060	9060	9060	2
235	20240508	145400	40435020	9050	9050	9050	9050	0
236	20240508	145300	40435020	9050	9050	9050	9050	30
237	20240508	145200	40163520	9050	9050	9050	9050	37
238	20240508	145100	39828670	9050	9050	9050	9050	0
239	20240508	145000	39828670	9050	9050	9050	9050	0
240	20240508	144900	39828670	9050	9050	9050	9050	100
241	20240508	144800	38923670	9050	9050	9050	9050	0
242	20240508	144700	38923670	9050	9050	9050	9050	1
243	20240508	144600	38914620	9040	9040	9040	9040	0
244	20240508	144500	38914620	9040	9040	9040	9040	0
245	20240508	144400	38914620	9040	9040	9040	9040	0
246	20240508	144300	38914620	9040	9040	9040	9040	0
247	20240508	144200	38914620	9040	9040	9040	9040	0
248	20240508	144100	38914620	9040	9040	9040	9040	0
249	20240508	144000	38914620	9040	9040	9040	9040	2
250	20240508	143900	38896540	9040	9040	9040	9040	0
251	20240508	143800	38896540	9040	9040	9040	9040	0
252	20240508	143700	38896540	9040	9040	9040	9040	10
253	20240508	143600	38806140	9050	9050	9050	9050	0
254	20240508	143500	38806140	9050	9050	9050	9050	0
255	20240508	143400	38806140	9050	9050	9050	9050	0
256	20240508	143300	38806140	9050	9050	9050	9050	1
257	20240508	143200	38797090	9050	9050	9050	9050	0
258	20240508	143100	38797090	9050	9050	9050	9050	0
259	20240508	143000	38797090	9050	9050	9050	9050	1
260	20240508	142900	38788040	9050	9050	9050	9050	1
261	20240508	142800	38778990	9030	9030	9030	9030	2
262	20240508	142700	38760930	9040	9040	9040	9040	35
263	20240508	142600	38444530	9050	9050	9050	9050	0
264	20240508	142500	38444530	9050	9050	9050	9050	1
265	20240508	142400	38435480	9050	9050	9050	9050	1
266	20240508	142300	38426430	9040	9040	9040	9040	11
267	20240508	142200	38326990	9040	9040	9040	9040	0
268	20240508	142100	38326990	9040	9040	9040	9040	0
269	20240508	142000	38326990	9040	9040	9040	9040	0
270	20240508	141900	38326990	9040	9040	9040	9040	0
271	20240508	141800	38326990	9040	9040	9040	9040	0
272	20240508	141700	38326990	9040	9040	9040	9040	0
273	20240508	141600	38326990	9040	9040	9040	9040	0
274	20240508	141500	38326990	9040	9040	9040	9040	0
275	20240508	141400	38326990	9040	9040	9040	9040	0
276	20240508	141300	38326990	9040	9040	9040	9040	0
277	20240508	141200	38326990	9040	9040	9040	9040	11
278	20240508	141100	38227550	9050	9050	9050	9050	0
279	20240508	141000	38227550	9050	9050	9050	9050	0
280	20240508	140900	38227550	9050	9050	9050	9050	0
281	20240508	140800	38227550	9050	9050	9050	9050	0
282	20240508	140700	38227550	9050	9050	9050	9050	0
283	20240508	140600	38227550	9050	9050	9050	9050	0
284	20240508	140500	38227550	9050	9050	9050	9050	0
285	20240508	140400	38227550	9050	9050	9050	9050	5
286	20240508	140300	38182300	9030	9030	9030	9030	0
287	20240508	140200	38182300	9030	9030	9030	9030	0
288	20240508	140100	38182300	9030	9030	9030	9030	0
289	20240508	140000	38182300	9030	9030	9030	9030	0
290	20240508	135900	38182300	9030	9030	9030	9030	0
291	20240508	135800	38182300	9030	9030	9030	9030	0
292	20240508	135700	38182300	9030	9030	9030	9030	0
293	20240508	135600	38182300	9030	9040	9040	9030	100
294	20240508	135500	37278580	9050	9050	9050	9050	0
295	20240508	135400	37278580	9050	9050	9050	9050	0
296	20240508	135300	37278580	9050	9050	9050	9050	0
297	20240508	135200	37278580	9050	9050	9050	9050	0
298	20240508	135100	37278580	9050	9050	9050	9050	0
299	20240508	135000	37278580	9050	9050	9050	9050	0
300	20240508	134900	37278580	9050	9050	9050	9050	0
301	20240508	134800	37278580	9050	9050	9050	9050	0
302	20240508	134700	37278580	9050	9050	9050	9050	0
303	20240508	134600	37278580	9050	9050	9050	9050	1
304	20240508	134500	37269530	9050	9050	9050	9050	0
305	20240508	134400	37269530	9050	9050	9050	9050	0
306	20240508	134300	37269530	9050	9050	9050	9050	0
307	20240508	134200	37269530	9050	9050	9050	9050	0
308	20240508	134100	37269530	9050	9050	9050	9050	3
309	20240508	134000	37242380	9030	9030	9030	9030	0
310	20240508	133900	37242380	9030	9030	9030	9030	0
311	20240508	133800	37242380	9030	9030	9030	9030	0
312	20240508	133700	37242380	9030	9030	9030	9030	0
313	20240508	133600	37242380	9030	9030	9030	9030	0
314	20240508	133500	37242380	9030	9030	9030	9030	0
315	20240508	133400	37242380	9030	9030	9030	9030	0
316	20240508	133300	37242380	9030	9030	9030	9030	2
317	20240508	133200	37224320	9050	9050	9050	9050	0
318	20240508	133100	37224320	9050	9050	9050	9050	0
319	20240508	133000	37224320	9050	9050	9050	9050	0
320	20240508	132900	37224320	9050	9050	9050	9050	0
321	20240508	132800	37224320	9050	9050	9050	9050	0
322	20240508	132700	37224320	9050	9050	9050	9050	0
323	20240508	132600	37224320	9050	9050	9050	9050	0
324	20240508	132500	37224320	9050	9050	9050	9050	0
325	20240508	132400	37224320	9050	9050	9050	9050	0
326	20240508	132300	37224320	9050	9050	9050	9050	0
327	20240508	132200	37224320	9050	9050	9050	9050	0
328	20240508	132100	37224320	9050	9050	9050	9050	0
329	20240508	132000	37224320	9050	9050	9050	9050	0
330	20240508	131900	37224320	9050	9050	9050	9050	0
331	20240508	131800	37224320	9050	9050	9050	9050	0
332	20240508	131700	37224320	9050	9050	9050	9050	0
333	20240508	131600	37224320	9050	9050	9050	9050	23
334	20240508	131500	37016170	9030	9030	9030	9030	0
335	20240508	131400	37016170	9030	9030	9030	9030	0
336	20240508	131300	37016170	9030	9030	9030	9030	0
337	20240508	131200	37016170	9030	9030	9030	9030	0
338	20240508	131100	37016170	9030	9030	9030	9030	0
339	20240508	131000	37016170	9030	9030	9030	9030	0
340	20240508	130900	37016170	9030	9030	9030	9030	0
341	20240508	130800	37016170	9030	9030	9030	9030	1
342	20240508	130700	37007140	9030	9030	9030	9030	0
343	20240508	130600	37007140	9030	9030	9030	9030	0
344	20240508	130500	37007140	9030	9030	9030	9030	0
345	20240508	130400	37007140	9030	9050	9050	9030	500
346	20240508	130300	32489030	9050	9050	9050	9050	50
347	20240508	130200	32036530	9050	9050	9050	9050	0
348	20240508	130100	32036530	9050	9050	9050	9050	0
349	20240508	130000	32036530	9050	9050	9050	9050	0
350	20240508	125900	32036530	9050	9050	9050	9050	100
351	20240508	125800	31131530	9050	9050	9050	9050	0
352	20240508	125700	31131530	9050	9050	9050	9050	0
353	20240508	125600	31131530	9050	9050	9050	9050	0
354	20240508	125500	31131530	9050	9050	9050	9050	0
355	20240508	125400	31131530	9050	9050	9050	9050	0
356	20240508	125300	31131530	9050	9050	9050	9050	0
357	20240508	125200	31131530	9050	9040	9050	9040	170
358	20240508	125100	29593150	9050	9050	9050	9050	0
359	20240508	125000	29593150	9050	9050	9050	9050	0
360	20240508	124900	29593150	9050	9050	9050	9050	0
361	20240508	124800	29593150	9050	9050	9050	9050	610
362	20240508	124700	24072650	9050	9050	9050	9050	51
363	20240508	124600	23611100	9050	9050	9050	9050	0
364	20240508	124500	23611100	9050	9050	9050	9050	0
365	20240508	124400	23611100	9050	9050	9050	9050	1
366	20240508	124300	23602050	9050	9050	9050	9050	0
367	20240508	124200	23602050	9050	9050	9050	9050	2
368	20240508	124100	23583950	9050	9050	9050	9050	0
369	20240508	124000	23583950	9050	9050	9050	9050	0
370	20240508	123900	23583950	9050	9050	9050	9050	0
371	20240508	123800	23583950	9050	9050	9050	9050	0
372	20240508	123700	23583950	9050	9050	9050	9050	0
373	20240508	123600	23583950	9050	9050	9050	9050	5
374	20240508	123500	23538700	9050	9050	9050	9050	0
375	20240508	123400	23538700	9050	9050	9050	9050	0
376	20240508	123300	23538700	9050	9050	9050	9050	0
377	20240508	123200	23538700	9050	9050	9050	9050	0
378	20240508	123100	23538700	9050	9050	9050	9050	0
379	20240508	123000	23538700	9050	9050	9050	9050	0
380	20240508	122900	23538700	9050	9050	9050	9050	14
381	20240508	122800	23412000	9040	9040	9040	9040	0
382	20240508	122700	23412000	9040	9040	9040	9040	0
383	20240508	122600	23412000	9040	9040	9040	9040	70
384	20240508	122500	22779200	9040	9040	9040	9040	0
385	20240508	122400	22779200	9040	9040	9040	9040	0
386	20240508	122300	22779200	9040	9040	9040	9040	0
387	20240508	122200	22779200	9040	9040	9040	9040	0
388	20240508	122100	22779200	9040	9040	9040	9040	20
389	20240508	122000	22598400	9040	9040	9040	9040	0
390	20240508	121900	22598400	9040	9040	9040	9040	0
391	20240508	121800	22598400	9040	9040	9040	9040	0
392	20240508	121700	22598400	9040	9040	9040	9040	0
393	20240508	121600	22598400	9040	9040	9040	9040	20
394	20240508	121500	22417600	9050	9050	9050	9050	0
395	20240508	121400	22417600	9050	9050	9050	9050	0
396	20240508	121300	22417600	9050	9050	9050	9050	0
397	20240508	121200	22417600	9050	9050	9050	9050	0
398	20240508	121100	22417600	9050	9050	9050	9050	0
399	20240508	121000	22417600	9050	9050	9050	9050	1
400	20240508	120900	22408550	9050	9050	9050	9050	1
401	20240508	120800	22399500	9050	9050	9050	9050	0
402	20240508	120700	22399500	9050	9050	9050	9050	0
403	20240508	120600	22399500	9050	9050	9050	9050	0
404	20240508	120500	22399500	9050	9050	9050	9050	0
405	20240508	120400	22399500	9050	9050	9050	9050	0
406	20240508	120300	22399500	9050	9050	9050	9050	0
407	20240508	120200	22399500	9050	9040	9050	9040	110
408	20240508	120100	21404760	9030	9030	9030	9030	0
409	20240508	120000	21404760	9030	9030	9030	9030	0
410	20240508	115900	21404760	9030	9030	9030	9030	27
411	20240508	115800	21160950	9030	9030	9030	9030	0
412	20240508	115700	21160950	9030	9030	9030	9030	0
413	20240508	115600	21160950	9030	9030	9030	9030	0
414	20240508	115500	21160950	9030	9030	9030	9030	0
415	20240508	115400	21160950	9030	9030	9030	9030	0
416	20240508	115300	21160950	9030	9030	9030	9030	0
417	20240508	115200	21160950	9030	9030	9030	9030	0
418	20240508	115100	21160950	9030	9030	9030	9030	111
419	20240508	115000	20158620	9030	9030	9030	9030	0
420	20240508	114900	20158620	9030	9030	9030	9030	0
421	20240508	114800	20158620	9030	9030	9030	9030	34
422	20240508	114700	19851600	9030	9030	9030	9030	0
423	20240508	114600	19851600	9030	9030	9030	9030	0
424	20240508	114500	19851600	9030	9030	9030	9030	0
425	20240508	114400	19851600	9030	9030	9030	9030	0
426	20240508	114300	19851600	9030	9030	9030	9030	0
427	20240508	114200	19851600	9030	9030	9030	9030	0
428	20240508	114100	19851600	9030	9030	9030	9030	0
429	20240508	114000	19851600	9030	9030	9030	9030	0
430	20240508	113900	19851600	9030	9030	9030	9030	0
431	20240508	113800	19851600	9030	9030	9030	9030	0
432	20240508	113700	19851600	9030	9030	9030	9030	0
433	20240508	113600	19851600	9030	9030	9030	9030	0
434	20240508	113500	19851600	9030	9030	9030	9030	0
435	20240508	113400	19851600	9030	9030	9030	9030	0
436	20240508	113300	19851600	9030	9030	9030	9030	4
437	20240508	113200	19815480	9040	9040	9040	9040	0
438	20240508	113100	19815480	9040	9040	9040	9040	0
439	20240508	113000	19815480	9040	9040	9040	9040	0
440	20240508	112900	19815480	9040	9040	9040	9040	0
441	20240508	112800	19815480	9040	9040	9040	9040	51
442	20240508	112700	19354440	9040	9040	9040	9040	0
443	20240508	112600	19354440	9040	9040	9040	9040	0
444	20240508	112500	19354440	9040	9040	9040	9040	0
445	20240508	112400	19354440	9040	9040	9040	9040	0
446	20240508	112300	19354440	9040	9040	9040	9040	3
447	20240508	112200	19327320	9050	9050	9050	9050	1
448	20240508	112100	19318270	9050	9050	9050	9050	0
449	20240508	112000	19318270	9050	9050	9050	9050	0
450	20240508	111900	19318270	9050	9050	9050	9050	0
451	20240508	111800	19318270	9050	9050	9050	9050	0
452	20240508	111700	19318270	9050	9050	9050	9050	0
453	20240508	111600	19318270	9050	9050	9050	9050	0
454	20240508	111500	19318270	9050	9050	9050	9050	1
455	20240508	111400	19309220	9050	9050	9050	9050	0
456	20240508	111300	19309220	9050	9050	9050	9050	0
457	20240508	111200	19309220	9050	9050	9050	9050	0
458	20240508	111100	19309220	9050	9050	9050	9050	1
459	20240508	111000	19300170	9050	9050	9050	9050	1
460	20240508	110900	19291120	9030	9030	9030	9030	0
461	20240508	110800	19291120	9030	9030	9030	9030	48
462	20240508	110700	18857680	9030	9030	9030	9030	0
463	20240508	110600	18857680	9030	9030	9030	9030	0
464	20240508	110500	18857680	9030	9030	9030	9030	0
465	20240508	110400	18857680	9030	9030	9030	9030	0
466	20240508	110300	18857680	9030	9030	9030	9030	0
467	20240508	110200	18857680	9030	9020	9030	9020	350
468	20240508	110100	15699680	9020	9020	9020	9020	0
469	20240508	110000	15699680	9020	9020	9020	9020	205
470	20240508	105900	13850580	9030	9030	9030	9030	59
471	20240508	105800	13317810	9030	9030	9030	9030	0
472	20240508	105700	13317810	9030	9030	9030	9030	5
473	20240508	105600	13272660	9030	9030	9030	9030	0
474	20240508	105500	13272660	9030	9030	9030	9030	0
475	20240508	105400	13272660	9030	9030	9030	9030	0
476	20240508	105300	13272660	9030	9030	9030	9030	0
477	20240508	105200	13272660	9030	9030	9030	9030	0
478	20240508	105100	13272660	9030	9030	9030	9030	0
479	20240508	105000	13272660	9030	9030	9030	9030	0
480	20240508	104900	13272660	9030	9030	9030	9030	4
481	20240508	104800	13236540	9050	9050	9050	9050	0
482	20240508	104700	13236540	9050	9050	9050	9050	0
483	20240508	104600	13236540	9050	9050	9050	9050	0
484	20240508	104500	13236540	9050	9050	9050	9050	0
485	20240508	104400	13236540	9050	9050	9050	9050	0
486	20240508	104300	13236540	9050	9050	9050	9050	0
487	20240508	104200	13236540	9050	9050	9050	9050	0
488	20240508	104100	13236540	9050	9050	9050	9050	0
489	20240508	104000	13236540	9050	9050	9050	9050	0
490	20240508	103900	13236540	9050	9050	9050	9050	0
491	20240508	103800	13236540	9050	9050	9050	9050	0
492	20240508	103700	13236540	9050	9050	9050	9050	0
493	20240508	103600	13236540	9050	9050	9050	9050	1
494	20240508	103500	13227490	9050	9050	9050	9050	0
495	20240508	103400	13227490	9050	9050	9050	9050	0
496	20240508	103300	13227490	9050	9050	9050	9050	0
497	20240508	103200	13227490	9050	9050	9050	9050	0
498	20240508	103100	13227490	9050	9040	9050	9040	13
499	20240508	103000	13109960	9040	9040	9040	9040	0
500	20240508	102900	13109960	9040	9040	9040	9040	0
501	20240508	102800	13109960	9040	9040	9040	9040	0
502	20240508	102700	13109960	9040	9040	9040	9040	0
503	20240508	102600	13109960	9040	9040	9040	9040	0
504	20240508	102500	13109960	9040	9040	9040	9040	0
505	20240508	102400	13109960	9040	9040	9040	9040	0
506	20240508	102300	13109960	9040	9040	9040	9040	0
507	20240508	102200	13109960	9040	9040	9040	9040	0
508	20240508	102100	13109960	9040	9040	9040	9040	0
509	20240508	102000	13109960	9040	9040	9040	9040	0
510	20240508	101900	13109960	9040	9040	9040	9040	0
511	20240508	101800	13109960	9040	9040	9040	9040	1
512	20240508	101700	13100920	9040	9040	9040	9040	10
513	20240508	101600	13010520	9050	9050	9050	9050	0
514	20240508	101500	13010520	9050	9050	9050	9050	0
515	20240508	101400	13010520	9050	9050	9050	9050	0
516	20240508	101300	13010520	9050	9050	9050	9050	1
517	20240508	101200	13001470	9050	9050	9050	9050	0
518	20240508	101100	13001470	9050	9050	9050	9050	0
519	20240508	101000	13001470	9050	9050	9050	9050	0
520	20240508	100900	13001470	9050	9050	9050	9050	0
521	20240508	100800	13001470	9050	9050	9050	9050	0
522	20240508	100700	13001470	9050	9050	9050	9050	0
523	20240508	100600	13001470	9050	9050	9050	9050	4
524	20240508	100500	12965270	9040	9040	9040	9040	0
525	20240508	100400	12965270	9040	9040	9040	9040	0
526	20240508	100300	12965270	9040	9040	9040	9040	35
527	20240508	100200	12648870	9010	9010	9010	9010	100
528	20240508	100100	11747870	9050	9050	9050	9050	0
529	20240508	100000	11747870	9050	9050	9050	9050	0
530	20240508	095900	11747870	9050	9050	9050	9050	0
531	20240508	095800	11747870	9050	9050	9050	9050	0
532	20240508	095700	11747870	9050	9050	9050	9050	0
533	20240508	095600	11747870	9050	9050	9050	9050	0
534	20240508	095500	11747870	9050	9050	9050	9050	0
535	20240508	095400	11747870	9050	9050	9050	9050	1
536	20240508	095300	11738820	9050	9050	9050	9050	0
537	20240508	095200	11738820	9050	9050	9050	9050	0
538	20240508	095100	11738820	9050	9050	9050	9050	10
539	20240508	095000	11648320	9050	9050	9050	9050	5
540	20240508	094900	11603070	9060	9060	9060	9060	0
541	20240508	094800	11603070	9060	9060	9060	9060	0
542	20240508	094700	11603070	9060	9060	9060	9060	0
543	20240508	094600	11603070	9060	9060	9060	9060	0
544	20240508	094500	11603070	9060	9060	9060	9060	0
545	20240508	094400	11603070	9060	9060	9060	9060	0
546	20240508	094300	11603070	9060	9060	9060	9060	3
547	20240508	094200	11575890	9060	9060	9060	9060	5
548	20240508	094100	11530590	9060	9060	9060	9060	0
549	20240508	094000	11530590	9060	9060	9060	9060	0
550	20240508	093900	11530590	9060	9060	9060	9060	5
551	20240508	093800	11485290	9060	9060	9060	9060	1
552	20240508	093700	11476230	9000	9000	9000	9000	41
553	20240508	093600	11107230	9000	9000	9000	9000	1
554	20240508	093500	11098230	9000	9000	9000	9000	0
555	20240508	093400	11098230	9000	9000	9000	9000	0
556	20240508	093300	11098230	9000	9000	9000	9000	258
557	20240508	093200	8776230	9000	9000	9000	9000	320
558	20240508	093100	5896230	9000	9000	9000	9000	345
559	20240508	093000	2791230	9000	9000	9000	9000	2
560	20240508	092900	2773230	9000	9000	9000	9000	0
561	20240508	092800	2773230	9000	9000	9000	9000	0
562	20240508	092700	2773230	9000	9000	9000	9000	0
563	20240508	092600	2773230	9000	9000	9000	9000	0
564	20240508	092500	2773230	9000	9000	9000	9000	1
565	20240508	092400	2764230	8990	8990	8990	8990	0
566	20240508	092300	2764230	8990	8990	8990	8990	2
567	20240508	092200	2746250	9000	9000	9000	9000	0
568	20240508	092100	2746250	9000	9000	9000	9000	0
569	20240508	092000	2746250	9000	9000	9000	9000	180
570	20240508	091900	1126250	9010	9010	9010	9010	1
571	20240508	091800	1117240	9010	9010	9010	9010	25
572	20240508	091700	891990	9010	9010	9010	9010	0
573	20240508	091600	891990	9010	9010	9010	9010	0
574	20240508	091500	891990	9010	9010	9010	9010	0
575	20240508	091400	891990	9010	9010	9010	9010	0
576	20240508	091300	891990	9010	9010	9010	9010	11
577	20240508	091200	792880	9010	9010	9010	9010	1
578	20240508	091100	783870	9010	9010	9010	9010	0
579	20240508	091000	783870	9010	9010	9010	9010	0
580	20240508	090900	783870	9010	9010	9010	9010	0
581	20240508	090800	783870	9010	9010	9010	9010	8
582	20240508	090700	711790	9010	9010	9010	9010	0
583	20240508	090600	711790	9010	9010	9010	9010	48
584	20240508	090500	279310	9010	9010	9010	9010	0
585	20240508	090400	279310	9010	9010	9010	9010	0
586	20240508	090300	279310	9010	9010	9010	9010	0
587	20240508	090200	279310	9010	9010	9010	9010	0
588	20240508	090100	279310	9010	9010	9010	9010	0
589	20240508	090000	279310	9010	9010	9010	9010	31