KissMeData/009070/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	185200	256509510	4050	4050	4050	4050	1470
3	20240503	185100	256509510	4050	4050	4050	4050	0
4	20240503	185000	256509510	4050	4050	4050	4050	0
5	20240503	184900	256509510	4050	4050	4050	4050	0
6	20240503	184800	256509510	4050	4050	4050	4050	0
7	20240503	184700	256509510	4050	4050	4050	4050	0
8	20240503	184600	256509510	4050	4050	4050	4050	0
9	20240503	184500	256509510	4050	4050	4050	4050	0
10	20240503	184400	256509510	4050	4050	4050	4050	0
11	20240503	184300	256509510	4050	4050	4050	4050	0
12	20240503	184200	256509510	4050	4050	4050	4050	0
13	20240503	184100	256509510	4050	4050	4050	4050	0
14	20240503	184000	256509510	4050	4050	4050	4050	0
15	20240503	183900	256509510	4050	4050	4050	4050	0
16	20240503	183800	256509510	4050	4050	4050	4050	0
17	20240503	183700	256509510	4050	4050	4050	4050	0
18	20240503	183600	256509510	4050	4050	4050	4050	0
19	20240503	183500	256509510	4050	4050	4050	4050	0
20	20240503	183400	256509510	4050	4050	4050	4050	0
21	20240503	183300	256509510	4050	4050	4050	4050	0
22	20240503	183200	256509510	4050	4050	4050	4050	0
23	20240503	183100	256509510	4050	4050	4050	4050	0
24	20240503	183000	256509510	4050	4050	4050	4050	0
25	20240503	182900	256509510	4050	4050	4050	4050	0
26	20240503	182800	256509510	4050	4050	4050	4050	0
27	20240503	182700	256509510	4050	4050	4050	4050	0
28	20240503	182600	256509510	4050	4050	4050	4050	0
29	20240503	182500	256509510	4050	4050	4050	4050	0
30	20240503	182400	256509510	4050	4050	4050	4050	0
31	20240503	182300	256509510	4050	4050	4050	4050	0
32	20240503	182200	256509510	4050	4050	4050	4050	1470
33	20240503	182100	256509510	4050	4050	4050	4050	0
34	20240503	182000	256509510	4050	4050	4050	4050	0
35	20240503	181900	256509510	4050	4050	4050	4050	0
36	20240503	181800	256509510	4050	4050	4050	4050	0
37	20240503	181700	256509510	4050	4050	4050	4050	0
38	20240503	181600	256509510	4050	4050	4050	4050	0
39	20240503	181500	256509510	4050	4050	4050	4050	0
40	20240503	181400	256509510	4050	4050	4050	4050	0
41	20240503	181300	256509510	4050	4050	4050	4050	0
42	20240503	181200	256509510	4050	4050	4050	4050	0
43	20240503	181100	256509510	4050	4050	4050	4050	0
44	20240503	181000	256509510	4050	4050	4050	4050	0
45	20240503	180900	256509510	4050	4050	4050	4050	0
46	20240503	180800	256509510	4050	4050	4050	4050	0
47	20240503	180700	256509510	4050	4050	4050	4050	0
48	20240503	180600	256509510	4050	4050	4050	4050	0
49	20240503	180500	256509510	4050	4050	4050	4050	0
50	20240503	180400	256509510	4050	4050	4050	4050	0
51	20240503	180300	256509510	4050	4050	4050	4050	0
52	20240503	180200	256509510	4050	4050	4050	4050	0
53	20240503	180100	256509510	4050	4050	4050	4050	0
54	20240503	180000	256509510	4050	4050	4050	4050	0
55	20240503	175900	256509510	4050	4050	4050	4050	0
56	20240503	175800	256509510	4050	4050	4050	4050	0
57	20240503	175700	256509510	4050	4050	4050	4050	0
58	20240503	175600	256509510	4050	4050	4050	4050	0
59	20240503	175500	256509510	4050	4050	4050	4050	0
60	20240503	175400	256509510	4050	4050	4050	4050	0
61	20240503	175300	256509510	4050	4050	4050	4050	0
62	20240503	175200	256509510	4050	4050	4050	4050	1470
63	20240503	175100	256509510	4050	4050	4050	4050	0
64	20240503	175000	256509510	4050	4050	4050	4050	0
65	20240503	174900	256509510	4050	4050	4050	4050	0
66	20240503	174800	256509510	4050	4050	4050	4050	0
67	20240503	174700	256509510	4050	4050	4050	4050	0
68	20240503	174600	256509510	4050	4050	4050	4050	0
69	20240503	174500	256509510	4050	4050	4050	4050	0
70	20240503	174400	256509510	4050	4050	4050	4050	0
71	20240503	174300	256509510	4050	4050	4050	4050	0
72	20240503	174200	256509510	4050	4050	4050	4050	0
73	20240503	174100	256509510	4050	4050	4050	4050	0
74	20240503	174000	256509510	4050	4050	4050	4050	0
75	20240503	173900	256509510	4050	4050	4050	4050	0
76	20240503	173800	256509510	4050	4050	4050	4050	0
77	20240503	173700	256509510	4050	4050	4050	4050	0
78	20240503	173600	256509510	4050	4050	4050	4050	0
79	20240503	173500	256509510	4050	4050	4050	4050	0
80	20240503	173400	256509510	4050	4050	4050	4050	0
81	20240503	173300	256509510	4050	4050	4050	4050	0
82	20240503	173200	256509510	4050	4050	4050	4050	0
83	20240503	173100	256509510	4050	4050	4050	4050	0
84	20240503	173000	256509510	4050	4050	4050	4050	0
85	20240503	172900	256509510	4050	4050	4050	4050	0
86	20240503	172800	256509510	4050	4050	4050	4050	0
87	20240503	172700	256509510	4050	4050	4050	4050	0
88	20240503	172600	256509510	4050	4050	4050	4050	0
89	20240503	172500	256509510	4050	4050	4050	4050	0
90	20240503	172400	256509510	4050	4050	4050	4050	0
91	20240503	172300	256509510	4050	4050	4050	4050	0
92	20240503	172200	256509510	4050	4050	4050	4050	1470
93	20240503	172100	256509510	4050	4050	4050	4050	0
94	20240503	172000	256509510	4050	4050	4050	4050	0
95	20240503	171900	256509510	4050	4050	4050	4050	0
96	20240503	171800	256509510	4050	4050	4050	4050	0
97	20240503	171700	256509510	4050	4050	4050	4050	0
98	20240503	171600	256509510	4050	4050	4050	4050	0
99	20240503	171500	256509510	4050	4050	4050	4050	0
100	20240503	171400	256509510	4050	4050	4050	4050	0
101	20240503	171300	256509510	4050	4050	4050	4050	0
102	20240503	171200	256509510	4050	4050	4050	4050	0
103	20240503	171100	256509510	4050	4050	4050	4050	0
104	20240503	171000	256509510	4050	4050	4050	4050	0
105	20240503	170900	256509510	4050	4050	4050	4050	0
106	20240503	170800	256509510	4050	4050	4050	4050	0
107	20240503	170700	256509510	4050	4050	4050	4050	0
108	20240503	170600	256509510	4050	4050	4050	4050	0
109	20240503	170500	256509510	4050	4050	4050	4050	0
110	20240503	170400	256509510	4050	4050	4050	4050	0
111	20240503	170300	256509510	4050	4050	4050	4050	0
112	20240503	170200	256509510	4050	4050	4050	4050	0
113	20240503	170100	256509510	4050	4050	4050	4050	0
114	20240503	170000	256509510	4050	4050	4050	4050	0
115	20240503	165900	256509510	4050	4050	4050	4050	0
116	20240503	165800	256509510	4050	4050	4050	4050	0
117	20240503	165700	256509510	4050	4050	4050	4050	0
118	20240503	165600	256509510	4050	4050	4050	4050	0
119	20240503	165500	256509510	4050	4050	4050	4050	0
120	20240503	165400	256509510	4050	4050	4050	4050	0
121	20240503	165300	256509510	4050	4050	4050	4050	0
122	20240503	165200	256509510	4050	4050	4050	4050	1470
123	20240503	165100	256509510	4050	4050	4050	4050	0
124	20240503	165000	256509510	4050	4050	4050	4050	0
125	20240503	164900	256509510	4050	4050	4050	4050	0
126	20240503	164800	256509510	4050	4050	4050	4050	0
127	20240503	164700	256509510	4050	4050	4050	4050	0
128	20240503	164600	256509510	4050	4050	4050	4050	0
129	20240503	164500	256509510	4050	4050	4050	4050	0
130	20240503	164400	256509510	4050	4050	4050	4050	0
131	20240503	164300	256509510	4050	4050	4050	4050	0
132	20240503	164200	256509510	4050	4050	4050	4050	0
133	20240503	164100	256509510	4050	4050	4050	4050	0
134	20240503	164000	256509510	4050	4050	4050	4050	0
135	20240503	163900	256509510	4050	4050	4050	4050	0
136	20240503	163800	256509510	4050	4050	4050	4050	0
137	20240503	163700	256509510	4050	4050	4050	4050	0
138	20240503	163600	256509510	4050	4050	4050	4050	0
139	20240503	163500	256509510	4050	4050	4050	4050	0
140	20240503	163400	256509510	4050	4050	4050	4050	0
141	20240503	163300	256509510	4050	4050	4050	4050	0
142	20240503	163200	256509510	4050	4050	4050	4050	0
143	20240503	163100	256509510	4050	4050	4050	4050	0
144	20240503	163000	256509510	4050	4050	4050	4050	0
145	20240503	162900	256509510	4050	4050	4050	4050	0
146	20240503	162800	256509510	4050	4050	4050	4050	0
147	20240503	162700	256509510	4050	4050	4050	4050	0
148	20240503	162600	256509510	4050	4050	4050	4050	0
149	20240503	162500	256509510	4050	4050	4050	4050	0
150	20240503	162400	256509510	4050	4050	4050	4050	0
151	20240503	162300	256509510	4050	4050	4050	4050	0
152	20240503	162200	256509510	4050	4050	4050	4050	1470
153	20240503	162100	256509510	4050	4050	4050	4050	0
154	20240503	162000	256509510	4050	4050	4050	4050	0
155	20240503	161900	256509510	4050	4050	4050	4050	0
156	20240503	161800	256509510	4050	4050	4050	4050	0
157	20240503	161700	256509510	4050	4050	4050	4050	0
158	20240503	161600	256509510	4050	4050	4050	4050	0
159	20240503	161500	256509510	4050	4050	4050	4050	0
160	20240503	161400	256509510	4050	4050	4050	4050	0
161	20240503	161300	256509510	4050	4050	4050	4050	0
162	20240503	161200	256509510	4050	4050	4050	4050	0
163	20240503	161100	256509510	4050	4050	4050	4050	0
164	20240503	161000	256509510	4050	4050	4050	4050	0
165	20240503	160900	256509510	4050	4050	4050	4050	0
166	20240503	160800	256509510	4050	4050	4050	4050	0
167	20240503	160700	256509510	4050	4050	4050	4050	0
168	20240503	160600	256509510	4050	4050	4050	4050	0
169	20240503	160500	256509510	4050	4050	4050	4050	0
170	20240503	160400	256509510	4050	4050	4050	4050	0
171	20240503	160300	256509510	4050	4050	4050	4050	0
172	20240503	160200	256509510	4050	4050	4050	4050	0
173	20240503	160100	256509510	4050	4050	4050	4050	0
174	20240503	160000	256509510	4050	4050	4050	4050	0
175	20240503	155900	256509510	4050	4050	4050	4050	0
176	20240503	155800	256509510	4050	4050	4050	4050	0
177	20240503	155700	256509510	4050	4050	4050	4050	0
178	20240503	155600	256509510	4050	4050	4050	4050	0
179	20240503	155500	256509510	4050	4050	4050	4050	0
180	20240503	155400	256509510	4050	4050	4050	4050	0
181	20240503	155300	256509510	4050	4050	4050	4050	0
182	20240503	155200	256509510	4050	4050	4050	4050	1470
183	20240503	155100	256509510	4050	4050	4050	4050	0
184	20240503	155000	256509510	4050	4050	4050	4050	0
185	20240503	154900	256509510	4050	4050	4050	4050	0
186	20240503	154800	256509510	4050	4050	4050	4050	0
187	20240503	154700	256509510	4050	4050	4050	4050	0
188	20240503	154600	256509510	4050	4050	4050	4050	0
189	20240503	154500	256509510	4050	4050	4050	4050	0
190	20240503	154400	256509510	4050	4050	4050	4050	0
191	20240503	154300	256509510	4050	4050	4050	4050	0
192	20240503	154200	256509510	4050	4050	4050	4050	0
193	20240503	154100	256509510	4050	4050	4050	4050	0
194	20240503	154000	256509510	4050	4050	4050	4050	0
195	20240503	153900	256509510	4050	4050	4050	4050	0
196	20240503	153800	256509510	4050	4050	4050	4050	0
197	20240503	153700	256509510	4050	4050	4050	4050	0
198	20240503	153600	256509510	4050	4050	4050	4050	0
199	20240503	153500	256509510	4050	4050	4050	4050	0
200	20240503	153400	256509510	4050	4050	4050	4050	0
201	20240503	153300	256509510	4050	4050	4050	4050	0
202	20240503	153200	256509510	4050	4050	4050	4050	0
203	20240503	153100	256509510	4050	4050	4050	4050	0
204	20240503	153000	256509510	4050	4050	4050	4050	1470
205	20240503	152900	250556010	4075	4075	4075	4075	0
206	20240503	152800	250556010	4075	4075	4075	4075	0
207	20240503	152700	250556010	4075	4075	4075	4075	0
208	20240503	152600	250556010	4075	4075	4075	4075	0
209	20240503	152500	250556010	4075	4075	4075	4075	0
210	20240503	152400	250556010	4075	4075	4075	4075	0
211	20240503	152300	250556010	4075	4075	4075	4075	0
212	20240503	152200	250556010	4075	4075	4075	4075	0
213	20240503	152100	250556010	4075	4075	4075	4075	0
214	20240503	152000	250556010	4075	4075	4075	4075	0
215	20240503	151900	250556010	4075	4075	4075	4075	1065
216	20240503	151800	246216135	4075	4070	4075	4070	197
217	20240503	151700	245414340	4070	4070	4070	4070	0
218	20240503	151600	245414340	4070	4070	4070	4070	24
219	20240503	151500	245316660	4070	4070	4070	4070	22
220	20240503	151400	245227120	4065	4060	4065	4060	34
221	20240503	151300	245088990	4060	4060	4060	4050	352
222	20240503	151200	243661370	4060	4050	4060	4050	140
223	20240503	151100	243094360	4060	4060	4060	4060	0
224	20240503	151000	243094360	4060	4060	4060	4060	0
225	20240503	150900	243094360	4060	4060	4060	4060	0
226	20240503	150800	243094360	4060	4060	4060	4060	50
227	20240503	150700	242891360	4060	4060	4060	4060	1
228	20240503	150600	242887300	4050	4050	4050	4050	0
229	20240503	150500	242887300	4050	4050	4050	4050	43
230	20240503	150400	242713150	4045	4045	4045	4045	0
231	20240503	150300	242713150	4045	4045	4045	4045	0
232	20240503	150200	242713150	4045	4045	4045	4045	0
233	20240503	150100	242713150	4045	4045	4045	4045	0
234	20240503	150000	242713150	4045	4045	4045	4045	0
235	20240503	145900	242713150	4045	4045	4045	4045	0
236	20240503	145800	242713150	4045	4045	4045	4045	8
237	20240503	145700	242680790	4045	4045	4045	4045	0
238	20240503	145600	242680790	4045	4045	4045	4045	1
239	20240503	145500	242676745	4065	4065	4065	4050	4012
240	20240503	145400	226424785	4070	4070	4070	4070	50
241	20240503	145300	226221285	4070	4070	4070	4070	17
242	20240503	145200	226152095	4070	4070	4070	4070	300
243	20240503	145100	224931095	4055	4055	4055	4055	0
244	20240503	145000	224931095	4055	4055	4055	4055	0
245	20240503	144900	224931095	4055	4055	4055	4055	0
246	20240503	144800	224931095	4055	4055	4055	4055	0
247	20240503	144700	224931095	4055	4055	4055	4055	0
248	20240503	144600	224931095	4055	4055	4055	4055	4
249	20240503	144500	224914875	4075	4075	4075	4075	15
250	20240503	144400	224853750	4050	4050	4050	4050	10
251	20240503	144300	224813250	4050	4050	4050	4050	0
252	20240503	144200	224813250	4050	4050	4050	4050	0
253	20240503	144100	224813250	4050	4050	4050	4050	0
254	20240503	144000	224813250	4050	4050	4050	4050	26
255	20240503	143900	224707950	4050	4050	4050	4050	0
256	20240503	143800	224707950	4050	4050	4050	4050	1
257	20240503	143700	224703900	4075	4075	4075	4075	0
258	20240503	143600	224703900	4075	4075	4075	4075	0
259	20240503	143500	224703900	4075	4075	4075	4075	0
260	20240503	143400	224703900	4075	4075	4075	4075	1
261	20240503	143300	224699825	4075	4075	4075	4075	1
262	20240503	143200	224695750	4050	4080	4080	4050	501
263	20240503	143100	222666670	4080	4080	4080	4080	0
264	20240503	143000	222666670	4080	4080	4080	4080	1
265	20240503	142900	222662590	4080	4075	4080	4075	66
266	20240503	142800	222393630	4075	4075	4075	4075	1250
267	20240503	142700	217299880	4075	4070	4075	4070	327
268	20240503	142600	215967365	4060	4060	4060	4060	36
269	20240503	142500	215821205	4060	4060	4070	4060	889
270	20240503	142400	212203245	4060	4045	4060	4045	328
271	20240503	142300	210876065	4070	4070	4070	4070	0
272	20240503	142200	210876065	4070	4070	4070	4070	0
273	20240503	142100	210876065	4070	4060	4070	4060	100
274	20240503	142000	210469525	4045	4045	4045	4045	56
275	20240503	141900	210243005	4045	4045	4045	4045	1
276	20240503	141800	210238960	4045	4045	4045	4045	210
277	20240503	141700	209389510	4045	4045	4045	4045	0
278	20240503	141600	209389510	4045	4045	4045	4045	0
279	20240503	141500	209389510	4045	4045	4045	4045	0
280	20240503	141400	209389510	4045	4045	4045	4045	0
281	20240503	141300	209389510	4045	4045	4045	4045	1
282	20240503	141200	209385465	4050	4050	4050	4050	234
283	20240503	141100	208437765	4045	4050	4050	4045	282
284	20240503	141000	207295765	4050	4050	4050	4050	1
285	20240503	140900	207291715	4060	4055	4060	4050	3073
286	20240503	140800	194843155	4055	4055	4055	4055	30
287	20240503	140700	194721505	4055	4055	4055	4055	1
288	20240503	140600	194717450	4060	4060	4060	4055	125
289	20240503	140500	194210070	4070	4070	4070	4070	0
290	20240503	140400	194210070	4070	4070	4070	4070	0
291	20240503	140300	194210070	4070	4070	4070	4070	0
292	20240503	140200	194210070	4070	4070	4070	4070	0
293	20240503	140100	194210070	4070	4070	4070	4070	0
294	20240503	140000	194210070	4070	4070	4070	4070	1
295	20240503	135900	194206000	4060	4060	4060	4060	0
296	20240503	135800	194206000	4060	4060	4060	4060	1
297	20240503	135700	194201940	4070	4070	4070	4070	3
298	20240503	135600	194189730	4060	4060	4060	4060	0
299	20240503	135500	194189730	4060	4060	4060	4060	0
300	20240503	135400	194189730	4060	4065	4065	4060	3000
301	20240503	135300	182005335	4070	4070	4070	4070	0
302	20240503	135200	182005335	4070	4070	4070	4070	20
303	20240503	135100	181923935	4070	4070	4070	4070	0
304	20240503	135000	181923935	4070	4070	4070	4070	0
305	20240503	134900	181923935	4070	4070	4070	4070	10
306	20240503	134800	181883235	4065	4065	4065	4065	500
307	20240503	134700	179850735	4070	4070	4070	4070	1
308	20240503	134600	179846665	4065	4065	4065	4065	0
309	20240503	134500	179846665	4065	4065	4065	4065	130
310	20240503	134400	179318215	4065	4065	4065	4065	0
311	20240503	134300	179318215	4065	4065	4065	4065	332
312	20240503	134200	177968635	4070	4070	4070	4070	0
313	20240503	134100	177968635	4070	4070	4070	4070	1315
314	20240503	134000	172616585	4075	4075	4075	4075	1
315	20240503	133900	172612510	4075	4075	4075	4075	146
316	20240503	133800	172017560	4075	4075	4075	4075	3
317	20240503	133700	172005335	4070	4070	4070	4070	0
318	20240503	133600	172005335	4070	4070	4070	4070	188
319	20240503	133500	171240175	4080	4080	4080	4080	0
320	20240503	133400	171240175	4080	4080	4080	4080	0
321	20240503	133300	171240175	4080	4080	4080	4080	0
322	20240503	133200	171240175	4080	4080	4080	4080	4
323	20240503	133100	171223855	4080	4080	4080	4080	9
324	20240503	133000	171187135	4080	4080	4080	4080	32
325	20240503	132900	171056575	4080	4080	4080	4080	0
326	20240503	132800	171056575	4080	4080	4080	4080	1
327	20240503	132700	171052495	4080	4080	4080	4080	0
328	20240503	132600	171052495	4080	4080	4080	4080	0
329	20240503	132500	171052495	4080	4080	4080	4080	704
330	20240503	132400	168180175	4080	4080	4080	4080	0
331	20240503	132300	168180175	4080	4080	4080	4080	9
332	20240503	132200	168143455	4080	4080	4080	4080	5
333	20240503	132100	168123055	4070	4070	4070	4070	0
334	20240503	132000	168123055	4070	4070	4070	4070	4
335	20240503	131900	168106775	4070	4070	4070	4070	477
336	20240503	131800	166165385	4080	4080	4080	4080	0
337	20240503	131700	166165385	4080	4080	4080	4080	0
338	20240503	131600	166165385	4080	4080	4080	4080	0
339	20240503	131500	166165385	4080	4080	4080	4080	0
340	20240503	131400	166165385	4080	4080	4080	4080	2
341	20240503	131300	166157225	4070	4070	4070	4070	1
342	20240503	131200	166153155	4080	4080	4080	4080	33
343	20240503	131100	166018515	4080	4080	4080	4080	0
344	20240503	131000	166018515	4080	4080	4080	4080	8
345	20240503	130900	165985875	4080	4080	4080	4080	600
346	20240503	130800	163537875	4075	4075	4075	4075	0
347	20240503	130700	163537875	4075	4075	4075	4075	40
348	20240503	130600	163374875	4080	4080	4080	4080	5
349	20240503	130500	163354475	4080	4080	4080	4080	8
350	20240503	130400	163321835	4080	4080	4080	4080	77
351	20240503	130300	163007675	4070	4070	4070	4070	100
352	20240503	130200	162600675	4080	4080	4080	4080	254
353	20240503	130100	161564355	4070	4070	4070	4070	1
354	20240503	130000	161560285	4080	4080	4080	4080	33
355	20240503	125900	161425645	4075	4080	4080	4075	124
356	20240503	125800	160919730	4080	4080	4080	4080	0
357	20240503	125700	160919730	4080	4080	4080	4080	1
358	20240503	125600	160915650	4080	4080	4080	4080	1
359	20240503	125500	160911570	4080	4080	4080	4080	0
360	20240503	125400	160911570	4080	4080	4080	4080	44
361	20240503	125300	160732050	4080	4080	4080	4080	0
362	20240503	125200	160732050	4080	4080	4080	4080	20
363	20240503	125100	160650450	4080	4080	4080	4080	123
364	20240503	125000	160148610	4080	4080	4080	4080	0
365	20240503	124900	160148610	4080	4080	4080	4080	0
366	20240503	124800	160148610	4080	4080	4080	4080	1
367	20240503	124700	160144530	4070	4070	4070	4070	0
368	20240503	124600	160144530	4070	4070	4070	4070	0
369	20240503	124500	160144530	4070	4070	4070	4070	0
370	20240503	124400	160144530	4070	4070	4070	4070	0
371	20240503	124300	160144530	4070	4070	4070	4070	0
372	20240503	124200	160144530	4070	4070	4070	4070	0
373	20240503	124100	160144530	4070	4070	4070	4070	0
374	20240503	124000	160144530	4070	4070	4070	4070	0
375	20240503	123900	160144530	4070	4070	4070	4070	0
376	20240503	123800	160144530	4070	4080	4080	4070	59
377	20240503	123700	159904380	4080	4080	4080	4080	0
378	20240503	123600	159904380	4080	4080	4080	4080	0
379	20240503	123500	159904380	4080	4080	4080	4080	0
380	20240503	123400	159904380	4080	4080	4080	4080	0
381	20240503	123300	159904380	4080	4080	4080	4080	0
382	20240503	123200	159904380	4080	4080	4080	4080	0
383	20240503	123100	159904380	4080	4080	4080	4080	9
384	20240503	123000	159867660	4080	4080	4080	4080	0
385	20240503	122900	159867660	4080	4080	4080	4080	5
386	20240503	122800	159847260	4080	4080	4080	4080	0
387	20240503	122700	159847260	4080	4080	4080	4080	0
388	20240503	122600	159847260	4080	4080	4080	4080	0
389	20240503	122500	159847260	4080	4080	4080	4080	0
390	20240503	122400	159847260	4080	4080	4080	4080	0
391	20240503	122300	159847260	4080	4070	4080	4070	178
392	20240503	122200	159122320	4070	4070	4070	4070	0
393	20240503	122100	159122320	4070	4070	4070	4070	0
394	20240503	122000	159122320	4070	4070	4070	4070	0
395	20240503	121900	159122320	4070	4070	4070	4070	1000
396	20240503	121800	155052320	4070	4070	4070	4070	0
397	20240503	121700	155052320	4070	4070	4070	4070	0
398	20240503	121600	155052320	4070	4070	4070	4070	0
399	20240503	121500	155052320	4070	4070	4070	4070	100
400	20240503	121400	154645320	4070	4070	4070	4070	0
401	20240503	121300	154645320	4070	4070	4070	4070	0
402	20240503	121200	154645320	4070	4070	4070	4070	1
403	20240503	121100	154641250	4070	4070	4070	4070	0
404	20240503	121000	154641250	4070	4070	4070	4070	0
405	20240503	120900	154641250	4070	4070	4070	4070	1
406	20240503	120800	154637180	4070	4070	4070	4070	0
407	20240503	120700	154637180	4070	4070	4070	4070	0
408	20240503	120600	154637180	4070	4070	4070	4070	0
409	20240503	120500	154637180	4070	4070	4070	4070	0
410	20240503	120400	154637180	4070	4075	4075	4070	75
411	20240503	120300	154331780	4075	4075	4075	4075	0
412	20240503	120200	154331780	4075	4075	4075	4075	0
413	20240503	120100	154331780	4075	4075	4075	4075	0
414	20240503	120000	154331780	4075	4075	4075	4075	100
415	20240503	115900	153924280	4085	4085	4085	4085	0
416	20240503	115800	153924280	4085	4085	4085	4085	0
417	20240503	115700	153924280	4085	4085	4085	4085	0
418	20240503	115600	153924280	4085	4085	4085	4085	0
419	20240503	115500	153924280	4085	4085	4085	4085	0
420	20240503	115400	153924280	4085	4085	4085	4085	0
421	20240503	115300	153924280	4085	4085	4085	4085	0
422	20240503	115200	153924280	4085	4085	4085	4085	0
423	20240503	115100	153924280	4085	4085	4085	4085	0
424	20240503	115000	153924280	4085	4085	4085	4085	6
425	20240503	114900	153899770	4085	4080	4085	4080	196
426	20240503	114800	153099965	4085	4085	4085	4085	0
427	20240503	114700	153099965	4085	4085	4085	4085	0
428	20240503	114600	153099965	4085	4080	4085	4080	100
429	20240503	114500	152691490	4080	4080	4080	4080	0
430	20240503	114400	152691490	4080	4080	4080	4080	1
431	20240503	114300	152687410	4075	4075	4075	4075	27
432	20240503	114200	152577385	4075	4075	4075	4075	45
433	20240503	114100	152394010	4070	4070	4070	4070	261
434	20240503	114000	151331740	4075	4075	4075	4075	249
435	20240503	113900	150317065	4075	4075	4075	4075	1
436	20240503	113800	150312990	4070	4075	4075	4070	9
437	20240503	113700	150276340	4075	4075	4075	4075	0
438	20240503	113600	150276340	4075	4075	4075	4075	199
439	20240503	113500	149465415	4075	4075	4075	4075	500
440	20240503	113400	147427915	4085	4085	4090	4085	45
441	20240503	113300	147244065	4095	4095	4095	4095	0
442	20240503	113200	147244065	4095	4095	4095	4095	500
443	20240503	113100	145196565	4095	4095	4095	4095	10
444	20240503	113000	145155615	4095	4095	4095	4095	0
445	20240503	112900	145155615	4095	4095	4095	4095	1
446	20240503	112800	145151520	4085	4085	4085	4085	119
447	20240503	112700	144665405	4095	4085	4095	4070	910
448	20240503	112600	140951675	4095	4070	4095	4070	1450
449	20240503	112500	135024980	4070	4070	4070	4070	0
450	20240503	112400	135024980	4070	4070	4070	4070	84
451	20240503	112300	134683100	4080	4080	4080	4080	0
452	20240503	112200	134683100	4080	4080	4080	4080	0
453	20240503	112100	134683100	4080	4080	4080	4080	1
454	20240503	112000	134679020	4075	4075	4075	4075	0
455	20240503	111900	134679020	4075	4075	4075	4075	0
456	20240503	111800	134679020	4075	4075	4075	4075	0
457	20240503	111700	134679020	4075	4075	4075	4075	0
458	20240503	111600	134679020	4075	4075	4075	4075	0
459	20240503	111500	134679020	4075	4075	4075	4075	0
460	20240503	111400	134679020	4075	4075	4075	4075	100
461	20240503	111300	134271520	4090	4090	4090	4090	50
462	20240503	111200	134067020	4090	4090	4090	4090	2
463	20240503	111100	134058840	4090	4090	4090	4090	1
464	20240503	111000	134054750	4070	4070	4070	4070	0
465	20240503	110900	134054750	4070	4070	4070	4070	1
466	20240503	110800	134050680	4065	4065	4065	4065	0
467	20240503	110700	134050680	4065	4065	4065	4065	0
468	20240503	110600	134050680	4065	4060	4095	4060	360
469	20240503	110500	132581675	4060	4060	4060	4060	0
470	20240503	110400	132581675	4060	4060	4060	4060	850
471	20240503	110300	129130675	4065	4065	4065	4065	42
472	20240503	110200	128959945	4065	4065	4065	4065	0
473	20240503	110100	128959945	4065	4065	4065	4065	0
474	20240503	110000	128959945	4065	4065	4065	4065	0
475	20240503	105900	128959945	4065	4065	4065	4065	100
476	20240503	105800	128553445	4070	4070	4070	4070	0
477	20240503	105700	128553445	4070	4070	4070	4070	0
478	20240503	105600	128553445	4070	4070	4070	4070	1
479	20240503	105500	128549375	4065	4065	4065	4065	0
480	20240503	105400	128549375	4065	4065	4065	4065	0
481	20240503	105300	128549375	4065	4065	4065	4065	500
482	20240503	105200	126516875	4065	4065	4065	4065	0
483	20240503	105100	126516875	4065	4065	4065	4065	300
484	20240503	105000	125297375	4070	4070	4070	4070	0
485	20240503	104900	125297375	4070	4070	4070	4070	459
486	20240503	104800	123429245	4070	4070	4070	4070	0
487	20240503	104700	123429245	4070	4070	4070	4070	100
488	20240503	104600	123022245	4075	4075	4075	4075	0
489	20240503	104500	123022245	4075	4075	4075	4075	418
490	20240503	104400	121318895	4075	4075	4075	4075	0
491	20240503	104300	121318895	4075	4075	4075	4075	100
492	20240503	104200	120911395	4075	4075	4075	4075	100
493	20240503	104100	120503895	4075	4075	4075	4075	0
494	20240503	104000	120503895	4075	4075	4075	4075	0
495	20240503	103900	120503895	4075	4075	4075	4075	0
496	20240503	103800	120503895	4075	4075	4075	4075	1786
497	20240503	103700	113225945	4075	4080	4080	4075	2735
498	20240503	103600	102069830	4085	4085	4085	4085	0
499	20240503	103500	102069830	4085	4085	4085	4085	150
500	20240503	103400	101457080	4085	4085	4085	4085	0
501	20240503	103300	101457080	4085	4090	4090	4085	642
502	20240503	103200	98834225	4100	4100	4100	4100	0
503	20240503	103100	98834225	4100	4100	4100	4100	100
504	20240503	103000	98424225	4100	4100	4100	4100	79
505	20240503	102900	98100325	4100	4090	4100	4090	541
506	20240503	102800	95885175	4100	4100	4100	4100	1
507	20240503	102700	95881075	4100	4100	4100	4080	2065
508	20240503	102600	87440665	4100	4100	4100	4100	1882
509	20240503	102500	79724465	4100	4095	4100	4095	101
510	20240503	102400	79310865	4095	4095	4095	4095	896
511	20240503	102300	75641745	4095	4095	4095	4095	0
512	20240503	102200	75641745	4095	4095	4095	4095	462
513	20240503	102100	73749855	4095	4090	4095	4090	219
514	20240503	102000	72854130	4090	4090	4090	4090	722
515	20240503	101900	69901150	4090	4085	4090	4085	65
516	20240503	101800	69635610	4085	4085	4085	4085	0
517	20240503	101700	69635610	4085	4080	4085	4070	849
518	20240503	101600	66168700	4080	4080	4080	4080	7
519	20240503	101500	66140140	4065	4080	4080	4065	171
520	20240503	101400	65444920	4080	4080	4080	4080	0
521	20240503	101300	65444920	4080	4075	4080	4075	203
522	20240503	101200	64617685	4060	4060	4060	4060	52
523	20240503	101100	64406565	4075	4075	4075	4075	0
524	20240503	101000	64406565	4075	4075	4075	4075	961
525	20240503	100900	60490490	4070	4070	4070	4070	57
526	20240503	100800	60258500	4070	4070	4070	4070	0
527	20240503	100700	60258500	4070	4070	4070	4070	119
528	20240503	100600	59774170	4070	4070	4070	4070	20
529	20240503	100500	59692770	4070	4070	4070	4070	20
530	20240503	100400	59611370	4070	4070	4070	4070	127
531	20240503	100300	59094480	4070	4070	4070	4070	101
532	20240503	100200	58683410	4075	4075	4075	4075	0
533	20240503	100100	58683410	4075	4075	4075	4075	0
534	20240503	100000	58683410	4075	4075	4075	4075	0
535	20240503	095900	58683410	4075	4065	4075	4065	21
536	20240503	095800	58597975	4070	4065	4070	4065	135
537	20240503	095700	58048665	4065	4065	4065	4065	1192
538	20240503	095600	53203185	4065	4065	4065	4065	114
539	20240503	095500	52739775	4065	4065	4065	4065	27
540	20240503	095400	52630020	4065	4055	4065	4055	2003
541	20240503	095300	44498490	4045	4045	4045	4045	0
542	20240503	095200	44498490	4045	4045	4045	4045	0
543	20240503	095100	44498490	4045	4045	4045	4045	0
544	20240503	095000	44498490	4045	4045	4045	4045	282
545	20240503	094900	43357800	4045	4045	4045	4045	0
546	20240503	094800	43357800	4045	4045	4045	4045	14
547	20240503	094700	43301170	4055	4055	4055	4055	400
548	20240503	094600	41679170	4055	4050	4055	4050	17
549	20240503	094500	41610260	4050	4050	4050	4050	10
550	20240503	094400	41569760	4045	4045	4045	4045	1
551	20240503	094300	41565715	4055	4055	4055	4055	1
552	20240503	094200	41561660	4055	4050	4055	4050	563
553	20240503	094100	39281485	4050	4050	4050	4050	76
554	20240503	094000	38973685	4050	4050	4050	4050	12
555	20240503	093900	38925085	4050	4050	4050	4050	0
556	20240503	093800	38925085	4050	4055	4055	4050	470
557	20240503	093700	37021580	4055	4055	4055	4055	33
558	20240503	093600	36887765	4055	4055	4055	4055	10
559	20240503	093500	36847215	4055	4045	4055	4045	850
560	20240503	093400	33400510	4050	4050	4050	4050	0
561	20240503	093300	33400510	4050	4050	4050	4050	228
562	20240503	093200	32477110	4050	4050	4050	4050	5
563	20240503	093100	32456860	4050	4050	4050	4050	10
564	20240503	093000	32416360	4045	4045	4045	4045	0
565	20240503	092900	32416360	4045	4045	4045	4045	0
566	20240503	092800	32416360	4045	4045	4045	4045	0
567	20240503	092700	32416360	4045	4045	4045	4045	0
568	20240503	092600	32416360	4045	4050	4050	4045	3
569	20240503	092500	32404220	4055	4055	4055	4055	1
570	20240503	092400	32400165	4055	4055	4055	4055	74
571	20240503	092300	32100095	4055	4055	4055	4055	60
572	20240503	092200	31856795	4045	4045	4045	4045	1
573	20240503	092100	31852750	4050	4050	4050	4050	500
574	20240503	092000	29827750	4050	4050	4050	4050	500
575	20240503	091900	27802750	4050	4050	4050	4045	40
576	20240503	091800	27640830	4045	4050	4050	4045	110
577	20240503	091700	27195685	4050	4050	4050	4050	30
578	20240503	091600	27074185	4050	4050	4050	4050	1200
579	20240503	091500	22214185	4050	4050	4050	4050	5
580	20240503	091400	22193935	4055	4055	4055	4055	401
581	20240503	091300	20567880	4055	4060	4060	4055	465
582	20240503	091200	18681125	4060	4060	4060	4060	0
583	20240503	091100	18681125	4060	4060	4060	4060	0
584	20240503	091000	18681125	4060	4065	4065	4060	165
585	20240503	090900	18011000	4065	4065	4065	4065	50
586	20240503	090800	17807750	4060	4060	4060	4060	0
587	20240503	090700	17807750	4060	4060	4060	4060	72
588	20240503	090600	17515430	4065	4065	4065	4065	289
589	20240503	090500	16340645	4060	4050	4060	4050	733
590	20240503	090400	13367185	4050	4055	4055	4050	368
591	20240503	090300	11876780	4065	4065	4065	4065	0
592	20240503	090200	11876780	4065	4065	4065	4065	0
593	20240503	090100	11876780	4065	4060	4065	4060	290
594	20240503	090000	10699270	4055	4030	4055	4030	2008