KissMeData/009780/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185200	40949330	5340	5340	5340	5340	237
3	20240509	185100	40949330	5340	5340	5340	5340	0
4	20240509	185000	40949330	5340	5340	5340	5340	0
5	20240509	184900	40949330	5340	5340	5340	5340	0
6	20240509	184800	40949330	5340	5340	5340	5340	0
7	20240509	184700	40949330	5340	5340	5340	5340	0
8	20240509	184600	40949330	5340	5340	5340	5340	0
9	20240509	184500	40949330	5340	5340	5340	5340	0
10	20240509	184400	40949330	5340	5340	5340	5340	0
11	20240509	184300	40949330	5340	5340	5340	5340	0
12	20240509	184200	40949330	5340	5340	5340	5340	0
13	20240509	184100	40949330	5340	5340	5340	5340	0
14	20240509	184000	40949330	5340	5340	5340	5340	0
15	20240509	183900	40949330	5340	5340	5340	5340	0
16	20240509	183800	40949330	5340	5340	5340	5340	0
17	20240509	183700	40949330	5340	5340	5340	5340	0
18	20240509	183600	40949330	5340	5340	5340	5340	0
19	20240509	183500	40949330	5340	5340	5340	5340	0
20	20240509	183400	40949330	5340	5340	5340	5340	0
21	20240509	183300	40949330	5340	5340	5340	5340	0
22	20240509	183200	40949330	5340	5340	5340	5340	0
23	20240509	183100	40949330	5340	5340	5340	5340	0
24	20240509	183000	40949330	5340	5340	5340	5340	0
25	20240509	182900	40949330	5340	5340	5340	5340	0
26	20240509	182800	40949330	5340	5340	5340	5340	0
27	20240509	182700	40949330	5340	5340	5340	5340	0
28	20240509	182600	40949330	5340	5340	5340	5340	0
29	20240509	182500	40949330	5340	5340	5340	5340	0
30	20240509	182400	40949330	5340	5340	5340	5340	0
31	20240509	182300	40949330	5340	5340	5340	5340	0
32	20240509	182200	40949330	5340	5340	5340	5340	237
33	20240509	182100	40949330	5340	5340	5340	5340	0
34	20240509	182000	40949330	5340	5340	5340	5340	0
35	20240509	181900	40949330	5340	5340	5340	5340	0
36	20240509	181800	40949330	5340	5340	5340	5340	0
37	20240509	181700	40949330	5340	5340	5340	5340	0
38	20240509	181600	40949330	5340	5340	5340	5340	0
39	20240509	181500	40949330	5340	5340	5340	5340	0
40	20240509	181400	40949330	5340	5340	5340	5340	0
41	20240509	181300	40949330	5340	5340	5340	5340	0
42	20240509	181200	40949330	5340	5340	5340	5340	0
43	20240509	181100	40949330	5340	5340	5340	5340	0
44	20240509	181000	40949330	5340	5340	5340	5340	0
45	20240509	180900	40949330	5340	5340	5340	5340	0
46	20240509	180800	40949330	5340	5340	5340	5340	0
47	20240509	180700	40949330	5340	5340	5340	5340	0
48	20240509	180600	40949330	5340	5340	5340	5340	0
49	20240509	180500	40949330	5340	5340	5340	5340	0
50	20240509	180400	40949330	5340	5340	5340	5340	0
51	20240509	180300	40949330	5340	5340	5340	5340	0
52	20240509	180200	40949330	5340	5340	5340	5340	0
53	20240509	180100	40949330	5340	5340	5340	5340	0
54	20240509	180000	40949330	5340	5340	5340	5340	0
55	20240509	175900	40949330	5340	5340	5340	5340	0
56	20240509	175800	40949330	5340	5340	5340	5340	0
57	20240509	175700	40949330	5340	5340	5340	5340	0
58	20240509	175600	40949330	5340	5340	5340	5340	0
59	20240509	175500	40949330	5340	5340	5340	5340	0
60	20240509	175400	40949330	5340	5340	5340	5340	0
61	20240509	175300	40949330	5340	5340	5340	5340	0
62	20240509	175200	40949330	5340	5340	5340	5340	237
63	20240509	175100	40949330	5340	5340	5340	5340	0
64	20240509	175000	40949330	5340	5340	5340	5340	0
65	20240509	174900	40949330	5340	5340	5340	5340	0
66	20240509	174800	40949330	5340	5340	5340	5340	0
67	20240509	174700	40949330	5340	5340	5340	5340	0
68	20240509	174600	40949330	5340	5340	5340	5340	0
69	20240509	174500	40949330	5340	5340	5340	5340	0
70	20240509	174400	40949330	5340	5340	5340	5340	0
71	20240509	174300	40949330	5340	5340	5340	5340	0
72	20240509	174200	40949330	5340	5340	5340	5340	0
73	20240509	174100	40949330	5340	5340	5340	5340	0
74	20240509	174000	40949330	5340	5340	5340	5340	0
75	20240509	173900	40949330	5340	5340	5340	5340	0
76	20240509	173800	40949330	5340	5340	5340	5340	0
77	20240509	173700	40949330	5340	5340	5340	5340	0
78	20240509	173600	40949330	5340	5340	5340	5340	0
79	20240509	173500	40949330	5340	5340	5340	5340	0
80	20240509	173400	40949330	5340	5340	5340	5340	0
81	20240509	173300	40949330	5340	5340	5340	5340	0
82	20240509	173200	40949330	5340	5340	5340	5340	0
83	20240509	173100	40949330	5340	5340	5340	5340	0
84	20240509	173000	40949330	5340	5340	5340	5340	0
85	20240509	172900	40949330	5340	5340	5340	5340	0
86	20240509	172800	40949330	5340	5340	5340	5340	0
87	20240509	172700	40949330	5340	5340	5340	5340	0
88	20240509	172600	40949330	5340	5340	5340	5340	0
89	20240509	172500	40949330	5340	5340	5340	5340	0
90	20240509	172400	40949330	5340	5340	5340	5340	0
91	20240509	172300	40949330	5340	5340	5340	5340	0
92	20240509	172200	40949330	5340	5340	5340	5340	237
93	20240509	172100	40949330	5340	5340	5340	5340	0
94	20240509	172000	40949330	5340	5340	5340	5340	0
95	20240509	171900	40949330	5340	5340	5340	5340	0
96	20240509	171800	40949330	5340	5340	5340	5340	0
97	20240509	171700	40949330	5340	5340	5340	5340	0
98	20240509	171600	40949330	5340	5340	5340	5340	0
99	20240509	171500	40949330	5340	5340	5340	5340	0
100	20240509	171400	40949330	5340	5340	5340	5340	0
101	20240509	171300	40949330	5340	5340	5340	5340	0
102	20240509	171200	40949330	5340	5340	5340	5340	0
103	20240509	171100	40949330	5340	5340	5340	5340	0
104	20240509	171000	40949330	5340	5340	5340	5340	0
105	20240509	170900	40949330	5340	5340	5340	5340	0
106	20240509	170800	40949330	5340	5340	5340	5340	0
107	20240509	170700	40949330	5340	5340	5340	5340	0
108	20240509	170600	40949330	5340	5340	5340	5340	0
109	20240509	170500	40949330	5340	5340	5340	5340	0
110	20240509	170400	40949330	5340	5340	5340	5340	0
111	20240509	170300	40949330	5340	5340	5340	5340	0
112	20240509	170200	40949330	5340	5340	5340	5340	0
113	20240509	170100	40949330	5340	5340	5340	5340	0
114	20240509	170000	40949330	5340	5340	5340	5340	0
115	20240509	165900	40949330	5340	5340	5340	5340	0
116	20240509	165800	40949330	5340	5340	5340	5340	0
117	20240509	165700	40949330	5340	5340	5340	5340	0
118	20240509	165600	40949330	5340	5340	5340	5340	0
119	20240509	165500	40949330	5340	5340	5340	5340	0
120	20240509	165400	40949330	5340	5340	5340	5340	0
121	20240509	165300	40949330	5340	5340	5340	5340	0
122	20240509	165200	40949330	5340	5340	5340	5340	237
123	20240509	165100	40949330	5340	5340	5340	5340	0
124	20240509	165000	40949330	5340	5340	5340	5340	0
125	20240509	164900	40949330	5340	5340	5340	5340	0
126	20240509	164800	40949330	5340	5340	5340	5340	0
127	20240509	164700	40949330	5340	5340	5340	5340	0
128	20240509	164600	40949330	5340	5340	5340	5340	0
129	20240509	164500	40949330	5340	5340	5340	5340	0
130	20240509	164400	40949330	5340	5340	5340	5340	0
131	20240509	164300	40949330	5340	5340	5340	5340	0
132	20240509	164200	40949330	5340	5340	5340	5340	0
133	20240509	164100	40949330	5340	5340	5340	5340	0
134	20240509	164000	40949330	5340	5340	5340	5340	0
135	20240509	163900	40949330	5340	5340	5340	5340	0
136	20240509	163800	40949330	5340	5340	5340	5340	0
137	20240509	163700	40949330	5340	5340	5340	5340	0
138	20240509	163600	40949330	5340	5340	5340	5340	0
139	20240509	163500	40949330	5340	5340	5340	5340	0
140	20240509	163400	40949330	5340	5340	5340	5340	0
141	20240509	163300	40949330	5340	5340	5340	5340	0
142	20240509	163200	40949330	5340	5340	5340	5340	0
143	20240509	163100	40949330	5340	5340	5340	5340	0
144	20240509	163000	40949330	5340	5340	5340	5340	0
145	20240509	162900	40949330	5340	5340	5340	5340	0
146	20240509	162800	40949330	5340	5340	5340	5340	0
147	20240509	162700	40949330	5340	5340	5340	5340	0
148	20240509	162600	40949330	5340	5340	5340	5340	0
149	20240509	162500	40949330	5340	5340	5340	5340	0
150	20240509	162400	40949330	5340	5340	5340	5340	0
151	20240509	162300	40949330	5340	5340	5340	5340	0
152	20240509	162200	40949330	5340	5340	5340	5340	237
153	20240509	162100	40949330	5340	5340	5340	5340	0
154	20240509	162000	40949330	5340	5340	5340	5340	0
155	20240509	161900	40949330	5340	5340	5340	5340	0
156	20240509	161800	40949330	5340	5340	5340	5340	0
157	20240509	161700	40949330	5340	5340	5340	5340	0
158	20240509	161600	40949330	5340	5340	5340	5340	0
159	20240509	161500	40949330	5340	5340	5340	5340	0
160	20240509	161400	40949330	5340	5340	5340	5340	0
161	20240509	161300	40949330	5340	5340	5340	5340	0
162	20240509	161200	40949330	5340	5340	5340	5340	0
163	20240509	161100	40949330	5340	5340	5340	5340	0
164	20240509	161000	40949330	5340	5340	5340	5340	0
165	20240509	160900	40949330	5340	5340	5340	5340	0
166	20240509	160800	40949330	5340	5340	5340	5340	0
167	20240509	160700	40949330	5340	5340	5340	5340	0
168	20240509	160600	40949330	5340	5340	5340	5340	0
169	20240509	160500	40949330	5340	5340	5340	5340	0
170	20240509	160400	40949330	5340	5340	5340	5340	0
171	20240509	160300	40949330	5340	5340	5340	5340	0
172	20240509	160200	40949330	5340	5340	5340	5340	0
173	20240509	160100	40949330	5340	5340	5340	5340	0
174	20240509	160000	40949330	5340	5340	5340	5340	0
175	20240509	155900	40949330	5340	5340	5340	5340	0
176	20240509	155800	40949330	5340	5340	5340	5340	0
177	20240509	155700	40949330	5340	5340	5340	5340	0
178	20240509	155600	40949330	5340	5340	5340	5340	0
179	20240509	155500	40949330	5340	5340	5340	5340	0
180	20240509	155400	40949330	5340	5340	5340	5340	0
181	20240509	155300	40949330	5340	5340	5340	5340	0
182	20240509	155200	40949330	5340	5340	5340	5340	237
183	20240509	155100	40949330	5340	5340	5340	5340	0
184	20240509	155000	40949330	5340	5340	5340	5340	0
185	20240509	154900	40949330	5340	5340	5340	5340	0
186	20240509	154800	40949330	5340	5340	5340	5340	0
187	20240509	154700	40949330	5340	5340	5340	5340	0
188	20240509	154600	40949330	5340	5340	5340	5340	0
189	20240509	154500	40949330	5340	5340	5340	5340	0
190	20240509	154400	40949330	5340	5340	5340	5340	0
191	20240509	154300	40949330	5340	5340	5340	5340	0
192	20240509	154200	40949330	5340	5340	5340	5340	0
193	20240509	154100	40949330	5340	5340	5340	5340	0
194	20240509	154000	40949330	5340	5340	5340	5340	0
195	20240509	153900	40949330	5340	5340	5340	5340	0
196	20240509	153800	40949330	5340	5340	5340	5340	0
197	20240509	153700	40949330	5340	5340	5340	5340	0
198	20240509	153600	40949330	5340	5340	5340	5340	0
199	20240509	153500	40949330	5340	5340	5340	5340	0
200	20240509	153400	40949330	5340	5340	5340	5340	0
201	20240509	153300	40949330	5340	5340	5340	5340	0
202	20240509	153200	40949330	5340	5340	5340	5340	0
203	20240509	153100	40949330	5340	5340	5340	5340	0
204	20240509	153000	40949330	5340	5340	5340	5340	237
205	20240509	152900	39683750	5340	5340	5340	5340	0
206	20240509	152800	39683750	5340	5340	5340	5340	0
207	20240509	152700	39683750	5340	5340	5340	5340	0
208	20240509	152600	39683750	5340	5340	5340	5340	0
209	20240509	152500	39683750	5340	5340	5340	5340	0
210	20240509	152400	39683750	5340	5340	5340	5340	0
211	20240509	152300	39683750	5340	5340	5340	5340	0
212	20240509	152200	39683750	5340	5340	5340	5340	0
213	20240509	152100	39683750	5340	5340	5340	5340	0
214	20240509	152000	39683750	5340	5340	5340	5340	0
215	20240509	151900	39683750	5340	5340	5340	5340	0
216	20240509	151800	39683750	5340	5340	5340	5340	0
217	20240509	151700	39683750	5340	5340	5340	5340	0
218	20240509	151600	39683750	5340	5340	5340	5340	0
219	20240509	151500	39683750	5340	5340	5340	5340	0
220	20240509	151400	39683750	5340	5340	5340	5340	0
221	20240509	151300	39683750	5340	5340	5340	5340	2
222	20240509	151200	39673070	5340	5340	5340	5340	0
223	20240509	151100	39673070	5340	5340	5340	5340	0
224	20240509	151000	39673070	5340	5340	5340	5340	0
225	20240509	150900	39673070	5340	5340	5340	5340	0
226	20240509	150800	39673070	5340	5340	5340	5340	0
227	20240509	150700	39673070	5340	5340	5340	5340	0
228	20240509	150600	39673070	5340	5340	5340	5340	0
229	20240509	150500	39673070	5340	5340	5340	5340	0
230	20240509	150400	39673070	5340	5340	5340	5340	0
231	20240509	150300	39673070	5340	5340	5340	5340	0
232	20240509	150200	39673070	5340	5340	5340	5340	0
233	20240509	150100	39673070	5340	5340	5340	5340	0
234	20240509	150000	39673070	5340	5340	5340	5340	0
235	20240509	145900	39673070	5340	5340	5340	5340	4
236	20240509	145800	39651710	5340	5340	5340	5340	0
237	20240509	145700	39651710	5340	5340	5340	5340	0
238	20240509	145600	39651710	5340	5340	5340	5340	3
239	20240509	145500	39635690	5340	5340	5340	5340	1
240	20240509	145400	39630350	5340	5340	5340	5340	0
241	20240509	145300	39630350	5340	5340	5340	5340	0
242	20240509	145200	39630350	5340	5340	5340	5340	0
243	20240509	145100	39630350	5340	5340	5340	5340	0
244	20240509	145000	39630350	5340	5340	5340	5340	0
245	20240509	144900	39630350	5340	5340	5340	5340	0
246	20240509	144800	39630350	5340	5340	5340	5340	0
247	20240509	144700	39630350	5340	5340	5340	5340	0
248	20240509	144600	39630350	5340	5340	5340	5340	0
249	20240509	144500	39630350	5340	5340	5340	5340	0
250	20240509	144400	39630350	5340	5340	5340	5340	0
251	20240509	144300	39630350	5340	5340	5340	5340	0
252	20240509	144200	39630350	5340	5320	5340	5320	30
253	20240509	144100	39470580	5320	5320	5320	5320	3
254	20240509	144000	39454620	5330	5330	5330	5330	1
255	20240509	143900	39449290	5330	5330	5330	5330	0
256	20240509	143800	39449290	5330	5330	5330	5330	2
257	20240509	143700	39438630	5340	5340	5340	5340	0
258	20240509	143600	39438630	5340	5340	5340	5340	0
259	20240509	143500	39438630	5340	5340	5340	5340	0
260	20240509	143400	39438630	5340	5340	5340	5340	0
261	20240509	143300	39438630	5340	5340	5340	5340	53
262	20240509	143200	39155610	5350	5350	5350	5350	0
263	20240509	143100	39155610	5350	5350	5350	5350	0
264	20240509	143000	39155610	5350	5350	5350	5350	0
265	20240509	142900	39155610	5350	5350	5350	5350	0
266	20240509	142800	39155610	5350	5350	5350	5350	0
267	20240509	142700	39155610	5350	5350	5350	5350	0
268	20240509	142600	39155610	5350	5350	5350	5350	0
269	20240509	142500	39155610	5350	5350	5350	5350	0
270	20240509	142400	39155610	5350	5350	5350	5350	0
271	20240509	142300	39155610	5350	5350	5350	5350	0
272	20240509	142200	39155610	5350	5350	5350	5350	0
273	20240509	142100	39155610	5350	5350	5350	5350	0
274	20240509	142000	39155610	5350	5340	5350	5340	60
275	20240509	141900	38835150	5340	5340	5340	5340	0
276	20240509	141800	38835150	5340	5340	5340	5340	0
277	20240509	141700	38835150	5340	5340	5340	5340	0
278	20240509	141600	38835150	5340	5340	5340	5340	0
279	20240509	141500	38835150	5340	5340	5340	5340	30
280	20240509	141400	38674950	5340	5340	5340	5340	0
281	20240509	141300	38674950	5340	5340	5340	5340	100
282	20240509	141200	38140950	5330	5330	5330	5330	0
283	20240509	141100	38140950	5330	5330	5330	5330	0
284	20240509	141000	38140950	5330	5330	5330	5330	0
285	20240509	140900	38140950	5330	5330	5330	5330	0
286	20240509	140800	38140950	5330	5330	5330	5330	0
287	20240509	140700	38140950	5330	5330	5330	5330	0
288	20240509	140600	38140950	5330	5330	5330	5330	0
289	20240509	140500	38140950	5330	5330	5330	5330	161
290	20240509	140400	37282820	5340	5340	5340	5340	0
291	20240509	140300	37282820	5340	5340	5340	5340	4
292	20240509	140200	37261460	5340	5340	5340	5340	0
293	20240509	140100	37261460	5340	5340	5340	5340	10
294	20240509	140000	37208060	5340	5340	5340	5340	0
295	20240509	135900	37208060	5340	5340	5340	5340	0
296	20240509	135800	37208060	5340	5340	5340	5340	0
297	20240509	135700	37208060	5340	5340	5340	5340	0
298	20240509	135600	37208060	5340	5340	5340	5340	0
299	20240509	135500	37208060	5340	5340	5340	5310	2421
300	20240509	135400	24297770	5350	5350	5350	5350	0
301	20240509	135300	24297770	5350	5350	5350	5350	0
302	20240509	135200	24297770	5350	5350	5350	5350	0
303	20240509	135100	24297770	5350	5350	5350	5350	0
304	20240509	135000	24297770	5350	5350	5350	5350	1
305	20240509	134900	24292420	5340	5340	5340	5340	59
306	20240509	134800	23977360	5340	5340	5340	5340	0
307	20240509	134700	23977360	5340	5340	5340	5340	0
308	20240509	134600	23977360	5340	5340	5340	5340	0
309	20240509	134500	23977360	5340	5340	5340	5340	0
310	20240509	134400	23977360	5340	5340	5340	5340	0
311	20240509	134300	23977360	5340	5340	5340	5340	0
312	20240509	134200	23977360	5340	5340	5340	5340	0
313	20240509	134100	23977360	5340	5340	5340	5340	0
314	20240509	134000	23977360	5340	5340	5340	5340	0
315	20240509	133900	23977360	5340	5340	5340	5340	0
316	20240509	133800	23977360	5340	5340	5340	5340	0
317	20240509	133700	23977360	5340	5340	5340	5340	0
318	20240509	133600	23977360	5340	5340	5340	5340	0
319	20240509	133500	23977360	5340	5340	5340	5340	0
320	20240509	133400	23977360	5340	5340	5340	5340	0
321	20240509	133300	23977360	5340	5340	5340	5340	0
322	20240509	133200	23977360	5340	5340	5340	5340	0
323	20240509	133100	23977360	5340	5340	5340	5340	0
324	20240509	133000	23977360	5340	5340	5340	5340	0
325	20240509	132900	23977360	5340	5340	5340	5340	2
326	20240509	132800	23966680	5340	5340	5340	5340	1
327	20240509	132700	23961340	5310	5310	5310	5310	0
328	20240509	132600	23961340	5310	5310	5310	5310	0
329	20240509	132500	23961340	5310	5310	5310	5310	0
330	20240509	132400	23961340	5310	5310	5310	5310	0
331	20240509	132300	23961340	5310	5320	5320	5310	5
332	20240509	132200	23934750	5330	5330	5330	5330	0
333	20240509	132100	23934750	5330	5330	5330	5330	0
334	20240509	132000	23934750	5330	5330	5330	5330	0
335	20240509	131900	23934750	5330	5330	5330	5330	53
336	20240509	131800	23652260	5340	5340	5340	5340	0
337	20240509	131700	23652260	5340	5340	5340	5340	0
338	20240509	131600	23652260	5340	5340	5340	5340	0
339	20240509	131500	23652260	5340	5340	5340	5340	0
340	20240509	131400	23652260	5340	5340	5340	5340	0
341	20240509	131300	23652260	5340	5340	5340	5340	0
342	20240509	131200	23652260	5340	5340	5340	5340	0
343	20240509	131100	23652260	5340	5340	5340	5340	0
344	20240509	131000	23652260	5340	5340	5340	5340	0
345	20240509	130900	23652260	5340	5340	5340	5340	0
346	20240509	130800	23652260	5340	5340	5340	5340	0
347	20240509	130700	23652260	5340	5340	5340	5340	0
348	20240509	130600	23652260	5340	5340	5340	5340	0
349	20240509	130500	23652260	5340	5340	5340	5340	0
350	20240509	130400	23652260	5340	5340	5340	5340	0
351	20240509	130300	23652260	5340	5340	5340	5340	0
352	20240509	130200	23652260	5340	5340	5340	5340	0
353	20240509	130100	23652260	5340	5340	5340	5340	0
354	20240509	130000	23652260	5340	5340	5340	5340	0
355	20240509	125900	23652260	5340	5340	5340	5340	0
356	20240509	125800	23652260	5340	5340	5340	5340	0
357	20240509	125700	23652260	5340	5340	5340	5340	0
358	20240509	125600	23652260	5340	5340	5340	5340	0
359	20240509	125500	23652260	5340	5340	5340	5340	0
360	20240509	125400	23652260	5340	5340	5340	5340	0
361	20240509	125300	23652260	5340	5340	5340	5340	0
362	20240509	125200	23652260	5340	5340	5340	5340	0
363	20240509	125100	23652260	5340	5340	5340	5340	0
364	20240509	125000	23652260	5340	5340	5340	5340	0
365	20240509	124900	23652260	5340	5340	5340	5340	0
366	20240509	124800	23652260	5340	5340	5340	5340	0
367	20240509	124700	23652260	5340	5340	5340	5340	0
368	20240509	124600	23652260	5340	5340	5340	5340	0
369	20240509	124500	23652260	5340	5340	5340	5340	0
370	20240509	124400	23652260	5340	5340	5340	5340	0
371	20240509	124300	23652260	5340	5340	5340	5340	0
372	20240509	124200	23652260	5340	5340	5340	5340	0
373	20240509	124100	23652260	5340	5340	5340	5340	0
374	20240509	124000	23652260	5340	5340	5340	5340	0
375	20240509	123900	23652260	5340	5340	5340	5340	0
376	20240509	123800	23652260	5340	5340	5340	5340	0
377	20240509	123700	23652260	5340	5340	5340	5340	0
378	20240509	123600	23652260	5340	5340	5340	5340	0
379	20240509	123500	23652260	5340	5340	5340	5340	0
380	20240509	123400	23652260	5340	5340	5340	5340	0
381	20240509	123300	23652260	5340	5340	5340	5340	0
382	20240509	123200	23652260	5340	5340	5340	5340	0
383	20240509	123100	23652260	5340	5340	5340	5340	0
384	20240509	123000	23652260	5340	5340	5340	5340	1
385	20240509	122900	23646920	5300	5300	5300	5300	0
386	20240509	122800	23646920	5300	5300	5300	5300	0
387	20240509	122700	23646920	5300	5300	5300	5300	0
388	20240509	122600	23646920	5300	5300	5300	5300	0
389	20240509	122500	23646920	5300	5300	5300	5300	0
390	20240509	122400	23646920	5300	5320	5320	5300	470
391	20240509	122300	21150100	5350	5350	5350	5350	0
392	20240509	122200	21150100	5350	5350	5350	5350	0
393	20240509	122100	21150100	5350	5350	5350	5350	0
394	20240509	122000	21150100	5350	5350	5350	5350	0
395	20240509	121900	21150100	5350	5350	5350	5350	0
396	20240509	121800	21150100	5350	5350	5350	5350	0
397	20240509	121700	21150100	5350	5350	5350	5350	0
398	20240509	121600	21150100	5350	5350	5350	5350	0
399	20240509	121500	21150100	5350	5350	5350	5350	0
400	20240509	121400	21150100	5350	5350	5350	5350	0
401	20240509	121300	21150100	5350	5350	5350	5350	0
402	20240509	121200	21150100	5350	5350	5350	5350	0
403	20240509	121100	21150100	5350	5350	5350	5350	0
404	20240509	121000	21150100	5350	5350	5350	5350	0
405	20240509	120900	21150100	5350	5350	5350	5350	0
406	20240509	120800	21150100	5350	5350	5350	5350	0
407	20240509	120700	21150100	5350	5350	5350	5350	0
408	20240509	120600	21150100	5350	5350	5350	5350	0
409	20240509	120500	21150100	5350	5350	5350	5350	0
410	20240509	120400	21150100	5350	5350	5350	5350	0
411	20240509	120300	21150100	5350	5350	5350	5350	0
412	20240509	120200	21150100	5350	5350	5350	5350	0
413	20240509	120100	21150100	5350	5350	5350	5350	0
414	20240509	120000	21150100	5350	5350	5350	5350	0
415	20240509	115900	21150100	5350	5350	5350	5350	0
416	20240509	115800	21150100	5350	5350	5350	5350	0
417	20240509	115700	21150100	5350	5350	5350	5350	0
418	20240509	115600	21150100	5350	5350	5350	5350	0
419	20240509	115500	21150100	5350	5350	5350	5350	0
420	20240509	115400	21150100	5350	5350	5350	5350	0
421	20240509	115300	21150100	5350	5350	5350	5350	0
422	20240509	115200	21150100	5350	5350	5350	5350	0
423	20240509	115100	21150100	5350	5350	5350	5350	0
424	20240509	115000	21150100	5350	5350	5350	5350	0
425	20240509	114900	21150100	5350	5330	5350	5330	100
426	20240509	114800	20616000	5330	5330	5330	5330	0
427	20240509	114700	20616000	5330	5330	5330	5330	0
428	20240509	114600	20616000	5330	5330	5330	5330	0
429	20240509	114500	20616000	5330	5330	5330	5330	0
430	20240509	114400	20616000	5330	5330	5330	5330	0
431	20240509	114300	20616000	5330	5330	5330	5330	0
432	20240509	114200	20616000	5330	5330	5330	5330	0
433	20240509	114100	20616000	5330	5330	5330	5330	0
434	20240509	114000	20616000	5330	5330	5330	5330	0
435	20240509	113900	20616000	5330	5330	5330	5330	0
436	20240509	113800	20616000	5330	5330	5330	5330	0
437	20240509	113700	20616000	5330	5330	5330	5330	0
438	20240509	113600	20616000	5330	5330	5330	5330	0
439	20240509	113500	20616000	5330	5330	5330	5330	0
440	20240509	113400	20616000	5330	5330	5330	5330	0
441	20240509	113300	20616000	5330	5330	5330	5330	0
442	20240509	113200	20616000	5330	5330	5330	5330	0
443	20240509	113100	20616000	5330	5330	5330	5330	0
444	20240509	113000	20616000	5330	5310	5330	5310	40
445	20240509	112900	20403410	5310	5310	5310	5310	99
446	20240509	112800	19877720	5330	5330	5330	5330	0
447	20240509	112700	19877720	5330	5330	5330	5330	0
448	20240509	112600	19877720	5330	5330	5330	5330	0
449	20240509	112500	19877720	5330	5330	5330	5330	0
450	20240509	112400	19877720	5330	5330	5330	5330	0
451	20240509	112300	19877720	5330	5330	5330	5330	0
452	20240509	112200	19877720	5330	5330	5330	5330	0
453	20240509	112100	19877720	5330	5330	5330	5330	0
454	20240509	112000	19877720	5330	5330	5330	5330	0
455	20240509	111900	19877720	5330	5330	5330	5330	0
456	20240509	111800	19877720	5330	5330	5330	5330	0
457	20240509	111700	19877720	5330	5330	5330	5330	0
458	20240509	111600	19877720	5330	5330	5330	5330	0
459	20240509	111500	19877720	5330	5330	5330	5330	0
460	20240509	111400	19877720	5330	5330	5330	5330	0
461	20240509	111300	19877720	5330	5330	5330	5330	0
462	20240509	111200	19877720	5330	5330	5330	5330	0
463	20240509	111100	19877720	5330	5330	5330	5330	0
464	20240509	111000	19877720	5330	5330	5330	5330	0
465	20240509	110900	19877720	5330	5330	5330	5330	0
466	20240509	110800	19877720	5330	5330	5330	5330	0
467	20240509	110700	19877720	5330	5330	5330	5330	0
468	20240509	110600	19877720	5330	5330	5330	5330	0
469	20240509	110500	19877720	5330	5330	5330	5330	0
470	20240509	110400	19877720	5330	5330	5330	5330	0
471	20240509	110300	19877720	5330	5330	5330	5330	0
472	20240509	110200	19877720	5330	5330	5330	5330	0
473	20240509	110100	19877720	5330	5330	5330	5330	0
474	20240509	110000	19877720	5330	5330	5330	5330	0
475	20240509	105900	19877720	5330	5330	5330	5330	0
476	20240509	105800	19877720	5330	5330	5330	5330	0
477	20240509	105700	19877720	5330	5330	5330	5330	0
478	20240509	105600	19877720	5330	5330	5330	5330	50
479	20240509	105500	19611220	5320	5320	5320	5320	0
480	20240509	105400	19611220	5320	5320	5320	5320	0
481	20240509	105300	19611220	5320	5320	5320	5320	0
482	20240509	105200	19611220	5320	5320	5320	5320	0
483	20240509	105100	19611220	5320	5320	5320	5320	0
484	20240509	105000	19611220	5320	5320	5320	5320	0
485	20240509	104900	19611220	5320	5320	5320	5320	0
486	20240509	104800	19611220	5320	5320	5320	5320	0
487	20240509	104700	19611220	5320	5320	5320	5320	0
488	20240509	104600	19611220	5320	5320	5320	5320	0
489	20240509	104500	19611220	5320	5320	5320	5320	0
490	20240509	104400	19611220	5320	5320	5320	5320	0
491	20240509	104300	19611220	5320	5320	5320	5320	2
492	20240509	104200	19600580	5330	5330	5330	5330	0
493	20240509	104100	19600580	5330	5330	5330	5330	0
494	20240509	104000	19600580	5330	5330	5330	5330	0
495	20240509	103900	19600580	5330	5320	5330	5320	10
496	20240509	103800	19547370	5320	5320	5320	5320	0
497	20240509	103700	19547370	5320	5320	5320	5320	0
498	20240509	103600	19547370	5320	5320	5320	5320	0
499	20240509	103500	19547370	5320	5320	5320	5320	0
500	20240509	103400	19547370	5320	5320	5320	5320	3
501	20240509	103300	19531410	5330	5330	5330	5330	0
502	20240509	103200	19531410	5330	5330	5330	5330	0
503	20240509	103100	19531410	5330	5330	5330	5330	35
504	20240509	103000	19344860	5340	5340	5340	5340	0
505	20240509	102900	19344860	5340	5340	5340	5340	0
506	20240509	102800	19344860	5340	5340	5340	5340	0
507	20240509	102700	19344860	5340	5340	5340	5340	0
508	20240509	102600	19344860	5340	5340	5340	5340	0
509	20240509	102500	19344860	5340	5340	5340	5340	0
510	20240509	102400	19344860	5340	5340	5340	5340	0
511	20240509	102300	19344860	5340	5340	5340	5340	77
512	20240509	102200	18933680	5360	5360	5360	5360	0
513	20240509	102100	18933680	5360	5360	5360	5360	0
514	20240509	102000	18933680	5360	5360	5360	5360	0
515	20240509	101900	18933680	5360	5360	5360	5360	0
516	20240509	101800	18933680	5360	5360	5360	5360	0
517	20240509	101700	18933680	5360	5360	5360	5360	0
518	20240509	101600	18933680	5360	5360	5360	5360	0
519	20240509	101500	18933680	5360	5360	5360	5360	0
520	20240509	101400	18933680	5360	5360	5360	5360	0
521	20240509	101300	18933680	5360	5360	5360	5360	622
522	20240509	101200	15599760	5360	5360	5360	5360	0
523	20240509	101100	15599760	5360	5360	5360	5360	0
524	20240509	101000	15599760	5360	5360	5360	5360	0
525	20240509	100900	15599760	5360	5360	5360	5360	0
526	20240509	100800	15599760	5360	5360	5360	5360	116
527	20240509	100700	14978000	5350	5350	5360	5350	869
528	20240509	100600	10328650	5350	5340	5350	5340	38
529	20240509	100500	10125630	5350	5350	5350	5350	0
530	20240509	100400	10125630	5350	5350	5350	5350	0
531	20240509	100300	10125630	5350	5350	5350	5350	0
532	20240509	100200	10125630	5350	5340	5350	5340	20
533	20240509	100100	10018820	5340	5330	5340	5330	971
534	20240509	100000	4842620	5330	5300	5330	5300	156
535	20240509	095900	4015220	5310	5310	5310	5310	0
536	20240509	095800	4015220	5310	5310	5310	5310	14
537	20240509	095700	3940880	5330	5330	5330	5330	0
538	20240509	095600	3940880	5330	5320	5330	5320	62
539	20240509	095500	3610520	5330	5320	5330	5320	60
540	20240509	095400	3291020	5330	5320	5330	5320	56
541	20240509	095300	2993040	5320	5320	5320	5320	0
542	20240509	095200	2993040	5320	5320	5320	5320	0
543	20240509	095100	2993040	5320	5320	5320	5320	0
544	20240509	095000	2993040	5320	5320	5320	5320	1
545	20240509	094900	2987720	5290	5290	5290	5290	2
546	20240509	094800	2977140	5290	5300	5300	5290	92
547	20240509	094700	2490260	5310	5310	5310	5310	0
548	20240509	094600	2490260	5310	5310	5310	5310	4
549	20240509	094500	2469020	5300	5300	5300	5300	0
550	20240509	094400	2469020	5300	5300	5300	5300	0
551	20240509	094300	2469020	5300	5300	5300	5300	0
552	20240509	094200	2469020	5300	5300	5300	5300	0
553	20240509	094100	2469020	5300	5300	5300	5300	0
554	20240509	094000	2469020	5300	5300	5300	5300	0
555	20240509	093900	2469020	5300	5300	5300	5300	0
556	20240509	093800	2469020	5300	5300	5300	5300	0
557	20240509	093700	2469020	5300	5300	5300	5300	0
558	20240509	093600	2469020	5300	5300	5300	5300	0
559	20240509	093500	2469020	5300	5300	5300	5300	16
560	20240509	093400	2384220	5300	5300	5300	5300	0
561	20240509	093300	2384220	5300	5300	5310	5300	81
562	20240509	093200	1954830	5310	5310	5310	5310	0
563	20240509	093100	1954830	5310	5310	5310	5310	0
564	20240509	093000	1954830	5310	5300	5320	5300	66
565	20240509	092900	1604870	5300	5300	5300	5300	0
566	20240509	092800	1604870	5300	5300	5300	5300	0
567	20240509	092700	1604870	5300	5300	5300	5300	0
568	20240509	092600	1604870	5300	5300	5300	5300	0
569	20240509	092500	1604870	5300	5310	5310	5300	39
570	20240509	092400	1397960	5330	5330	5330	5330	15
571	20240509	092300	1318010	5330	5330	5330	5330	0
572	20240509	092200	1318010	5330	5330	5330	5330	0
573	20240509	092100	1318010	5330	5330	5330	5330	0
574	20240509	092000	1318010	5330	5330	5330	5330	0
575	20240509	091900	1318010	5330	5330	5330	5330	0
576	20240509	091800	1318010	5330	5330	5330	5330	0
577	20240509	091700	1318010	5330	5330	5330	5330	1
578	20240509	091600	1312680	5340	5340	5340	5340	0
579	20240509	091500	1312680	5340	5340	5340	5340	0
580	20240509	091400	1312680	5340	5340	5340	5340	26
581	20240509	091300	1173840	5340	5340	5350	5340	25
582	20240509	091200	1040300	5340	5340	5340	5340	40
583	20240509	091100	826700	5340	5340	5340	5340	0
584	20240509	091000	826700	5340	5340	5340	5340	0
585	20240509	090900	826700	5340	5340	5340	5340	0
586	20240509	090800	826700	5340	5330	5340	5330	36
587	20240509	090700	634760	5330	5330	5330	5330	0
588	20240509	090600	634760	5330	5330	5330	5330	11
589	20240509	090500	576130	5340	5340	5340	5340	0
590	20240509	090400	576130	5340	5340	5340	5340	0
591	20240509	090300	576130	5340	5340	5340	5340	0
592	20240509	090200	576130	5340	5340	5340	5340	0
593	20240509	090100	576130	5340	5330	5340	5330	71
594	20240509	090000	197580	5340	5340	5340	5340	37