KissMeData/009780/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	185200	43036820	5280	5280	5280	5280	585
3	20240510	185100	43036820	5280	5280	5280	5280	0
4	20240510	185000	43036820	5280	5280	5280	5280	0
5	20240510	184900	43036820	5280	5280	5280	5280	0
6	20240510	184800	43036820	5280	5280	5280	5280	0
7	20240510	184700	43036820	5280	5280	5280	5280	0
8	20240510	184600	43036820	5280	5280	5280	5280	0
9	20240510	184500	43036820	5280	5280	5280	5280	0
10	20240510	184400	43036820	5280	5280	5280	5280	0
11	20240510	184300	43036820	5280	5280	5280	5280	0
12	20240510	184200	43036820	5280	5280	5280	5280	0
13	20240510	184100	43036820	5280	5280	5280	5280	0
14	20240510	184000	43036820	5280	5280	5280	5280	0
15	20240510	183900	43036820	5280	5280	5280	5280	0
16	20240510	183800	43036820	5280	5280	5280	5280	0
17	20240510	183700	43036820	5280	5280	5280	5280	0
18	20240510	183600	43036820	5280	5280	5280	5280	0
19	20240510	183500	43036820	5280	5280	5280	5280	0
20	20240510	183400	43036820	5280	5280	5280	5280	0
21	20240510	183300	43036820	5280	5280	5280	5280	0
22	20240510	183200	43036820	5280	5280	5280	5280	0
23	20240510	183100	43036820	5280	5280	5280	5280	0
24	20240510	183000	43036820	5280	5280	5280	5280	0
25	20240510	182900	43036820	5280	5280	5280	5280	0
26	20240510	182800	43036820	5280	5280	5280	5280	0
27	20240510	182700	43036820	5280	5280	5280	5280	0
28	20240510	182600	43036820	5280	5280	5280	5280	0
29	20240510	182500	43036820	5280	5280	5280	5280	0
30	20240510	182400	43036820	5280	5280	5280	5280	0
31	20240510	182300	43036820	5280	5280	5280	5280	0
32	20240510	182200	43036820	5280	5280	5280	5280	585
33	20240510	182100	43036820	5280	5280	5280	5280	0
34	20240510	182000	43036820	5280	5280	5280	5280	0
35	20240510	181900	43036820	5280	5280	5280	5280	0
36	20240510	181800	43036820	5280	5280	5280	5280	0
37	20240510	181700	43036820	5280	5280	5280	5280	0
38	20240510	181600	43036820	5280	5280	5280	5280	0
39	20240510	181500	43036820	5280	5280	5280	5280	0
40	20240510	181400	43036820	5280	5280	5280	5280	0
41	20240510	181300	43036820	5280	5280	5280	5280	0
42	20240510	181200	43036820	5280	5280	5280	5280	0
43	20240510	181100	43036820	5280	5280	5280	5280	0
44	20240510	181000	43036820	5280	5280	5280	5280	0
45	20240510	180900	43036820	5280	5280	5280	5280	0
46	20240510	180800	43036820	5280	5280	5280	5280	0
47	20240510	180700	43036820	5280	5280	5280	5280	0
48	20240510	180600	43036820	5280	5280	5280	5280	0
49	20240510	180500	43036820	5280	5280	5280	5280	0
50	20240510	180400	43036820	5280	5280	5280	5280	0
51	20240510	180300	43036820	5280	5280	5280	5280	0
52	20240510	180200	43036820	5280	5280	5280	5280	0
53	20240510	180100	43036820	5280	5280	5280	5280	0
54	20240510	180000	43036820	5280	5280	5280	5280	0
55	20240510	175900	43036820	5280	5280	5280	5280	0
56	20240510	175800	43036820	5280	5280	5280	5280	0
57	20240510	175700	43036820	5280	5280	5280	5280	0
58	20240510	175600	43036820	5280	5280	5280	5280	0
59	20240510	175500	43036820	5280	5280	5280	5280	0
60	20240510	175400	43036820	5280	5280	5280	5280	0
61	20240510	175300	43036820	5280	5280	5280	5280	0
62	20240510	175200	43036820	5280	5280	5280	5280	585
63	20240510	175100	43036820	5280	5280	5280	5280	0
64	20240510	175000	43036820	5280	5280	5280	5280	0
65	20240510	174900	43036820	5280	5280	5280	5280	0
66	20240510	174800	43036820	5280	5280	5280	5280	0
67	20240510	174700	43036820	5280	5280	5280	5280	0
68	20240510	174600	43036820	5280	5280	5280	5280	0
69	20240510	174500	43036820	5280	5280	5280	5280	0
70	20240510	174400	43036820	5280	5280	5280	5280	0
71	20240510	174300	43036820	5280	5280	5280	5280	0
72	20240510	174200	43036820	5280	5280	5280	5280	0
73	20240510	174100	43036820	5280	5280	5280	5280	0
74	20240510	174000	43036820	5280	5280	5280	5280	0
75	20240510	173900	43036820	5280	5280	5280	5280	0
76	20240510	173800	43036820	5280	5280	5280	5280	0
77	20240510	173700	43036820	5280	5280	5280	5280	0
78	20240510	173600	43036820	5280	5280	5280	5280	0
79	20240510	173500	43036820	5280	5280	5280	5280	0
80	20240510	173400	43036820	5280	5280	5280	5280	0
81	20240510	173300	43036820	5280	5280	5280	5280	0
82	20240510	173200	43036820	5280	5280	5280	5280	0
83	20240510	173100	43036820	5280	5280	5280	5280	0
84	20240510	173000	43036820	5280	5280	5280	5280	0
85	20240510	172900	43036820	5280	5280	5280	5280	0
86	20240510	172800	43036820	5280	5280	5280	5280	0
87	20240510	172700	43036820	5280	5280	5280	5280	0
88	20240510	172600	43036820	5280	5280	5280	5280	0
89	20240510	172500	43036820	5280	5280	5280	5280	0
90	20240510	172400	43036820	5280	5280	5280	5280	0
91	20240510	172300	43036820	5280	5280	5280	5280	0
92	20240510	172200	43036820	5280	5280	5280	5280	585
93	20240510	172100	43036820	5280	5280	5280	5280	0
94	20240510	172000	43036820	5280	5280	5280	5280	0
95	20240510	171900	43036820	5280	5280	5280	5280	0
96	20240510	171800	43036820	5280	5280	5280	5280	0
97	20240510	171700	43036820	5280	5280	5280	5280	0
98	20240510	171600	43036820	5280	5280	5280	5280	0
99	20240510	171500	43036820	5280	5280	5280	5280	0
100	20240510	171400	43036820	5280	5280	5280	5280	0
101	20240510	171300	43036820	5280	5280	5280	5280	0
102	20240510	171200	43036820	5280	5280	5280	5280	0
103	20240510	171100	43036820	5280	5280	5280	5280	0
104	20240510	171000	43036820	5280	5280	5280	5280	0
105	20240510	170900	43036820	5280	5280	5280	5280	0
106	20240510	170800	43036820	5280	5280	5280	5280	0
107	20240510	170700	43036820	5280	5280	5280	5280	0
108	20240510	170600	43036820	5280	5280	5280	5280	0
109	20240510	170500	43036820	5280	5280	5280	5280	0
110	20240510	170400	43036820	5280	5280	5280	5280	0
111	20240510	170300	43036820	5280	5280	5280	5280	0
112	20240510	170200	43036820	5280	5280	5280	5280	0
113	20240510	170100	43036820	5280	5280	5280	5280	0
114	20240510	170000	43036820	5280	5280	5280	5280	0
115	20240510	165900	43036820	5280	5280	5280	5280	0
116	20240510	165800	43036820	5280	5280	5280	5280	0
117	20240510	165700	43036820	5280	5280	5280	5280	0
118	20240510	165600	43036820	5280	5280	5280	5280	0
119	20240510	165500	43036820	5280	5280	5280	5280	0
120	20240510	165400	43036820	5280	5280	5280	5280	0
121	20240510	165300	43036820	5280	5280	5280	5280	0
122	20240510	165200	43036820	5280	5280	5280	5280	585
123	20240510	165100	43036820	5280	5280	5280	5280	0
124	20240510	165000	43036820	5280	5280	5280	5280	0
125	20240510	164900	43036820	5280	5280	5280	5280	0
126	20240510	164800	43036820	5280	5280	5280	5280	0
127	20240510	164700	43036820	5280	5280	5280	5280	0
128	20240510	164600	43036820	5280	5280	5280	5280	0
129	20240510	164500	43036820	5280	5280	5280	5280	0
130	20240510	164400	43036820	5280	5280	5280	5280	0
131	20240510	164300	43036820	5280	5280	5280	5280	0
132	20240510	164200	43036820	5280	5280	5280	5280	0
133	20240510	164100	43036820	5280	5280	5280	5280	0
134	20240510	164000	43036820	5280	5280	5280	5280	0
135	20240510	163900	43036820	5280	5280	5280	5280	0
136	20240510	163800	43036820	5280	5280	5280	5280	0
137	20240510	163700	43036820	5280	5280	5280	5280	0
138	20240510	163600	43036820	5280	5280	5280	5280	0
139	20240510	163500	43036820	5280	5280	5280	5280	0
140	20240510	163400	43036820	5280	5280	5280	5280	0
141	20240510	163300	43036820	5280	5280	5280	5280	0
142	20240510	163200	43036820	5280	5280	5280	5280	0
143	20240510	163100	43036820	5280	5280	5280	5280	0
144	20240510	163000	43036820	5280	5280	5280	5280	0
145	20240510	162900	43036820	5280	5280	5280	5280	0
146	20240510	162800	43036820	5280	5280	5280	5280	0
147	20240510	162700	43036820	5280	5280	5280	5280	0
148	20240510	162600	43036820	5280	5280	5280	5280	0
149	20240510	162500	43036820	5280	5280	5280	5280	0
150	20240510	162400	43036820	5280	5280	5280	5280	0
151	20240510	162300	43036820	5280	5280	5280	5280	0
152	20240510	162200	43036820	5280	5280	5280	5280	585
153	20240510	162100	43036820	5280	5280	5280	5280	0
154	20240510	162000	43036820	5280	5280	5280	5280	0
155	20240510	161900	43036820	5280	5280	5280	5280	0
156	20240510	161800	43036820	5280	5280	5280	5280	0
157	20240510	161700	43036820	5280	5280	5280	5280	0
158	20240510	161600	43036820	5280	5280	5280	5280	0
159	20240510	161500	43036820	5280	5280	5280	5280	0
160	20240510	161400	43036820	5280	5280	5280	5280	0
161	20240510	161300	43036820	5280	5280	5280	5280	0
162	20240510	161200	43036820	5280	5280	5280	5280	0
163	20240510	161100	43036820	5280	5280	5280	5280	0
164	20240510	161000	43036820	5280	5280	5280	5280	0
165	20240510	160900	43036820	5280	5280	5280	5280	0
166	20240510	160800	43036820	5280	5280	5280	5280	0
167	20240510	160700	43036820	5280	5280	5280	5280	0
168	20240510	160600	43036820	5280	5280	5280	5280	0
169	20240510	160500	43036820	5280	5280	5280	5280	0
170	20240510	160400	43036820	5280	5280	5280	5280	0
171	20240510	160300	43036820	5280	5280	5280	5280	0
172	20240510	160200	43036820	5280	5280	5280	5280	0
173	20240510	160100	43036820	5280	5280	5280	5280	0
174	20240510	160000	43036820	5280	5280	5280	5280	0
175	20240510	155900	43036820	5280	5280	5280	5280	0
176	20240510	155800	43036820	5280	5280	5280	5280	0
177	20240510	155700	43036820	5280	5280	5280	5280	0
178	20240510	155600	43036820	5280	5280	5280	5280	0
179	20240510	155500	43036820	5280	5280	5280	5280	0
180	20240510	155400	43036820	5280	5280	5280	5280	0
181	20240510	155300	43036820	5280	5280	5280	5280	0
182	20240510	155200	43036820	5280	5280	5280	5280	585
183	20240510	155100	43036820	5280	5280	5280	5280	0
184	20240510	155000	43036820	5280	5280	5280	5280	0
185	20240510	154900	43036820	5280	5280	5280	5280	0
186	20240510	154800	43036820	5280	5280	5280	5280	0
187	20240510	154700	43036820	5280	5280	5280	5280	0
188	20240510	154600	43036820	5280	5280	5280	5280	0
189	20240510	154500	43036820	5280	5280	5280	5280	0
190	20240510	154400	43036820	5280	5280	5280	5280	0
191	20240510	154300	43036820	5280	5280	5280	5280	0
192	20240510	154200	43036820	5280	5280	5280	5280	0
193	20240510	154100	43036820	5280	5280	5280	5280	0
194	20240510	154000	43036820	5280	5280	5280	5280	0
195	20240510	153900	43036820	5280	5280	5280	5280	0
196	20240510	153800	43036820	5280	5280	5280	5280	0
197	20240510	153700	43036820	5280	5280	5280	5280	0
198	20240510	153600	43036820	5280	5280	5280	5280	0
199	20240510	153500	43036820	5280	5280	5280	5280	0
200	20240510	153400	43036820	5280	5280	5280	5280	0
201	20240510	153300	43036820	5280	5280	5280	5280	0
202	20240510	153200	43036820	5280	5280	5280	5280	0
203	20240510	153100	43036820	5280	5280	5280	5280	0
204	20240510	153000	43036820	5280	5280	5280	5280	585
205	20240510	152900	39948020	5280	5280	5280	5280	0
206	20240510	152800	39948020	5280	5280	5280	5280	0
207	20240510	152700	39948020	5280	5280	5280	5280	0
208	20240510	152600	39948020	5280	5280	5280	5280	0
209	20240510	152500	39948020	5280	5280	5280	5280	0
210	20240510	152400	39948020	5280	5280	5280	5280	0
211	20240510	152300	39948020	5280	5280	5280	5280	0
212	20240510	152200	39948020	5280	5280	5280	5280	0
213	20240510	152100	39948020	5280	5280	5280	5280	0
214	20240510	152000	39948020	5280	5280	5280	5280	0
215	20240510	151900	39948020	5280	5270	5280	5270	300
216	20240510	151800	38366620	5270	5270	5270	5270	0
217	20240510	151700	38366620	5270	5270	5270	5270	0
218	20240510	151600	38366620	5270	5260	5270	5260	2
219	20240510	151500	38356090	5250	5250	5250	5250	56
220	20240510	151400	38062090	5260	5260	5260	5260	251
221	20240510	151300	36741830	5260	5260	5260	5260	1
222	20240510	151200	36736570	5260	5260	5260	5260	467
223	20240510	151100	34280150	5270	5270	5270	5270	0
224	20240510	151000	34280150	5270	5270	5270	5270	0
225	20240510	150900	34280150	5270	5270	5270	5270	0
226	20240510	150800	34280150	5270	5270	5270	5270	0
227	20240510	150700	34280150	5270	5270	5270	5270	0
228	20240510	150600	34280150	5270	5270	5270	5270	0
229	20240510	150500	34280150	5270	5270	5270	5270	0
230	20240510	150400	34280150	5270	5270	5270	5270	0
231	20240510	150300	34280150	5270	5260	5270	5260	30
232	20240510	150200	34122250	5250	5250	5250	5250	0
233	20240510	150100	34122250	5250	5250	5250	5250	0
234	20240510	150000	34122250	5250	5250	5250	5250	0
235	20240510	145900	34122250	5250	5250	5250	5250	0
236	20240510	145800	34122250	5250	5250	5250	5250	0
237	20240510	145700	34122250	5250	5250	5250	5250	0
238	20240510	145600	34122250	5250	5250	5250	5250	0
239	20240510	145500	34122250	5250	5250	5250	5250	0
240	20240510	145400	34122250	5250	5250	5250	5250	0
241	20240510	145300	34122250	5250	5250	5250	5250	0
242	20240510	145200	34122250	5250	5250	5250	5250	0
243	20240510	145100	34122250	5250	5250	5250	5250	1
244	20240510	145000	34117000	5250	5250	5250	5250	0
245	20240510	144900	34117000	5250	5250	5250	5250	0
246	20240510	144800	34117000	5250	5250	5250	5250	0
247	20240510	144700	34117000	5250	5250	5250	5250	0
248	20240510	144600	34117000	5250	5250	5250	5250	1
249	20240510	144500	34111750	5260	5260	5260	5260	0
250	20240510	144400	34111750	5260	5270	5270	5260	804
251	20240510	144300	29882630	5280	5280	5280	5280	0
252	20240510	144200	29882630	5280	5280	5280	5280	0
253	20240510	144100	29882630	5280	5280	5280	5280	10
254	20240510	144000	29829830	5280	5280	5280	5280	0
255	20240510	143900	29829830	5280	5280	5280	5280	0
256	20240510	143800	29829830	5280	5280	5280	5280	0
257	20240510	143700	29829830	5280	5280	5280	5280	0
258	20240510	143600	29829830	5280	5280	5280	5280	0
259	20240510	143500	29829830	5280	5280	5280	5280	1
260	20240510	143400	29824550	5270	5270	5270	5270	0
261	20240510	143300	29824550	5270	5270	5270	5270	0
262	20240510	143200	29824550	5270	5270	5270	5270	0
263	20240510	143100	29824550	5270	5270	5270	5270	0
264	20240510	143000	29824550	5270	5270	5270	5270	0
265	20240510	142900	29824550	5270	5270	5270	5270	0
266	20240510	142800	29824550	5270	5270	5270	5270	150
267	20240510	142700	29034050	5280	5280	5280	5280	0
268	20240510	142600	29034050	5280	5280	5280	5280	49
269	20240510	142500	28775330	5270	5270	5270	5270	9
270	20240510	142400	28727900	5270	5270	5270	5270	0
271	20240510	142300	28727900	5270	5270	5270	5270	0
272	20240510	142200	28727900	5270	5270	5270	5270	0
273	20240510	142100	28727900	5270	5270	5270	5270	0
274	20240510	142000	28727900	5270	5270	5270	5270	0
275	20240510	141900	28727900	5270	5270	5270	5270	0
276	20240510	141800	28727900	5270	5270	5270	5270	0
277	20240510	141700	28727900	5270	5270	5270	5270	0
278	20240510	141600	28727900	5270	5270	5270	5270	0
279	20240510	141500	28727900	5270	5270	5270	5270	0
280	20240510	141400	28727900	5270	5270	5270	5270	0
281	20240510	141300	28727900	5270	5270	5270	5270	0
282	20240510	141200	28727900	5270	5270	5270	5270	0
283	20240510	141100	28727900	5270	5270	5270	5270	0
284	20240510	141000	28727900	5270	5270	5270	5270	0
285	20240510	140900	28727900	5270	5270	5270	5270	0
286	20240510	140800	28727900	5270	5270	5270	5270	0
287	20240510	140700	28727900	5270	5270	5270	5270	0
288	20240510	140600	28727900	5270	5270	5270	5270	0
289	20240510	140500	28727900	5270	5270	5270	5270	0
290	20240510	140400	28727900	5270	5270	5270	5270	282
291	20240510	140300	27241760	5280	5280	5280	5280	0
292	20240510	140200	27241760	5280	5280	5280	5280	400
293	20240510	140100	25129760	5280	5280	5280	5280	0
294	20240510	140000	25129760	5280	5280	5280	5280	0
295	20240510	135900	25129760	5280	5280	5280	5280	0
296	20240510	135800	25129760	5280	5280	5280	5280	0
297	20240510	135700	25129760	5280	5280	5280	5280	0
298	20240510	135600	25129760	5280	5280	5280	5280	0
299	20240510	135500	25129760	5280	5280	5280	5280	0
300	20240510	135400	25129760	5280	5280	5280	5280	0
301	20240510	135300	25129760	5280	5280	5280	5280	0
302	20240510	135200	25129760	5280	5280	5280	5280	0
303	20240510	135100	25129760	5280	5280	5280	5280	0
304	20240510	135000	25129760	5280	5280	5280	5280	0
305	20240510	134900	25129760	5280	5280	5280	5280	0
306	20240510	134800	25129760	5280	5280	5280	5280	8
307	20240510	134700	25087520	5260	5260	5260	5260	0
308	20240510	134600	25087520	5260	5260	5260	5260	0
309	20240510	134500	25087520	5260	5260	5260	5260	0
310	20240510	134400	25087520	5260	5260	5260	5260	0
311	20240510	134300	25087520	5260	5260	5260	5260	0
312	20240510	134200	25087520	5260	5260	5260	5260	0
313	20240510	134100	25087520	5260	5260	5260	5260	0
314	20240510	134000	25087520	5260	5260	5260	5260	0
315	20240510	133900	25087520	5260	5260	5260	5260	0
316	20240510	133800	25087520	5260	5260	5260	5260	0
317	20240510	133700	25087520	5260	5260	5260	5260	0
318	20240510	133600	25087520	5260	5260	5260	5260	0
319	20240510	133500	25087520	5260	5260	5260	5260	0
320	20240510	133400	25087520	5260	5260	5260	5260	0
321	20240510	133300	25087520	5260	5260	5260	5260	0
322	20240510	133200	25087520	5260	5260	5260	5260	0
323	20240510	133100	25087520	5260	5260	5260	5260	0
324	20240510	133000	25087520	5260	5260	5260	5260	0
325	20240510	132900	25087520	5260	5260	5260	5260	0
326	20240510	132800	25087520	5260	5260	5260	5260	0
327	20240510	132700	25087520	5260	5260	5260	5260	0
328	20240510	132600	25087520	5260	5260	5260	5260	0
329	20240510	132500	25087520	5260	5260	5260	5260	0
330	20240510	132400	25087520	5260	5260	5260	5260	0
331	20240510	132300	25087520	5260	5260	5260	5260	0
332	20240510	132200	25087520	5260	5270	5270	5260	114
333	20240510	132100	24487860	5270	5270	5270	5270	0
334	20240510	132000	24487860	5270	5270	5270	5270	22
335	20240510	131900	24371920	5280	5280	5280	5280	0
336	20240510	131800	24371920	5280	5280	5280	5280	0
337	20240510	131700	24371920	5280	5280	5280	5280	0
338	20240510	131600	24371920	5280	5280	5280	5280	0
339	20240510	131500	24371920	5280	5280	5280	5280	0
340	20240510	131400	24371920	5280	5280	5280	5280	0
341	20240510	131300	24371920	5280	5280	5280	5280	0
342	20240510	131200	24371920	5280	5280	5280	5280	0
343	20240510	131100	24371920	5280	5280	5280	5280	0
344	20240510	131000	24371920	5280	5280	5280	5280	0
345	20240510	130900	24371920	5280	5280	5280	5280	0
346	20240510	130800	24371920	5280	5280	5280	5280	0
347	20240510	130700	24371920	5280	5280	5280	5280	0
348	20240510	130600	24371920	5280	5280	5280	5280	0
349	20240510	130500	24371920	5280	5280	5280	5280	0
350	20240510	130400	24371920	5280	5280	5280	5280	0
351	20240510	130300	24371920	5280	5280	5280	5280	0
352	20240510	130200	24371920	5280	5280	5280	5280	0
353	20240510	130100	24371920	5280	5280	5280	5280	0
354	20240510	130000	24371920	5280	5280	5280	5280	0
355	20240510	125900	24371920	5280	5280	5280	5280	0
356	20240510	125800	24371920	5280	5280	5280	5280	4
357	20240510	125700	24350800	5280	5280	5280	5280	0
358	20240510	125600	24350800	5280	5280	5280	5280	3
359	20240510	125500	24334960	5280	5280	5280	5280	0
360	20240510	125400	24334960	5280	5280	5280	5280	0
361	20240510	125300	24334960	5280	5280	5280	5280	0
362	20240510	125200	24334960	5280	5280	5280	5280	0
363	20240510	125100	24334960	5280	5280	5280	5280	0
364	20240510	125000	24334960	5280	5280	5280	5280	0
365	20240510	124900	24334960	5280	5280	5280	5280	1
366	20240510	124800	24329680	5250	5250	5250	5250	0
367	20240510	124700	24329680	5250	5250	5250	5250	0
368	20240510	124600	24329680	5250	5250	5250	5250	0
369	20240510	124500	24329680	5250	5250	5250	5250	0
370	20240510	124400	24329680	5250	5250	5250	5250	0
371	20240510	124300	24329680	5250	5250	5250	5250	0
372	20240510	124200	24329680	5250	5250	5250	5250	0
373	20240510	124100	24329680	5250	5250	5250	5250	0
374	20240510	124000	24329680	5250	5250	5250	5250	100
375	20240510	123900	23804680	5280	5280	5280	5280	0
376	20240510	123800	23804680	5280	5280	5280	5280	0
377	20240510	123700	23804680	5280	5280	5280	5280	0
378	20240510	123600	23804680	5280	5280	5280	5280	0
379	20240510	123500	23804680	5280	5280	5280	5280	0
380	20240510	123400	23804680	5280	5280	5280	5280	3
381	20240510	123300	23788840	5280	5280	5280	5280	5
382	20240510	123200	23762440	5280	5280	5280	5280	0
383	20240510	123100	23762440	5280	5280	5280	5280	0
384	20240510	123000	23762440	5280	5280	5280	5280	0
385	20240510	122900	23762440	5280	5280	5280	5280	0
386	20240510	122800	23762440	5280	5280	5280	5280	0
387	20240510	122700	23762440	5280	5280	5280	5280	0
388	20240510	122600	23762440	5280	5280	5280	5280	4
389	20240510	122500	23741320	5300	5300	5300	5300	0
390	20240510	122400	23741320	5300	5300	5300	5300	0
391	20240510	122300	23741320	5300	5300	5300	5300	3
392	20240510	122200	23725420	5300	5300	5300	5300	0
393	20240510	122100	23725420	5300	5300	5300	5300	0
394	20240510	122000	23725420	5300	5300	5300	5300	0
395	20240510	121900	23725420	5300	5300	5300	5300	0
396	20240510	121800	23725420	5300	5300	5300	5300	0
397	20240510	121700	23725420	5300	5300	5300	5300	0
398	20240510	121600	23725420	5300	5300	5300	5300	0
399	20240510	121500	23725420	5300	5300	5300	5300	0
400	20240510	121400	23725420	5300	5250	5300	5250	200
401	20240510	121300	22675370	5250	5250	5250	5250	10
402	20240510	121200	22622870	5250	5250	5250	5250	0
403	20240510	121100	22622870	5250	5250	5250	5250	0
404	20240510	121000	22622870	5250	5250	5250	5250	0
405	20240510	120900	22622870	5250	5250	5250	5250	0
406	20240510	120800	22622870	5250	5250	5250	5250	0
407	20240510	120700	22622870	5250	5250	5250	5250	0
408	20240510	120600	22622870	5250	5250	5250	5250	0
409	20240510	120500	22622870	5250	5250	5250	5250	0
410	20240510	120400	22622870	5250	5250	5250	5250	0
411	20240510	120300	22622870	5250	5250	5250	5250	10
412	20240510	120200	22570370	5250	5250	5250	5250	0
413	20240510	120100	22570370	5250	5250	5250	5250	0
414	20240510	120000	22570370	5250	5250	5250	5250	48
415	20240510	115900	22318370	5300	5300	5300	5300	0
416	20240510	115800	22318370	5300	5300	5300	5300	0
417	20240510	115700	22318370	5300	5300	5300	5300	0
418	20240510	115600	22318370	5300	5300	5300	5300	0
419	20240510	115500	22318370	5300	5300	5300	5300	0
420	20240510	115400	22318370	5300	5300	5300	5300	2
421	20240510	115300	22307770	5300	5300	5300	5300	0
422	20240510	115200	22307770	5300	5300	5300	5300	0
423	20240510	115100	22307770	5300	5300	5300	5300	0
424	20240510	115000	22307770	5300	5300	5300	5300	0
425	20240510	114900	22307770	5300	5300	5300	5300	8
426	20240510	114800	22265370	5300	5300	5300	5300	0
427	20240510	114700	22265370	5300	5300	5300	5300	0
428	20240510	114600	22265370	5300	5300	5300	5300	0
429	20240510	114500	22265370	5300	5300	5300	5300	0
430	20240510	114400	22265370	5300	5300	5300	5300	5
431	20240510	114300	22238870	5250	5250	5250	5250	0
432	20240510	114200	22238870	5250	5260	5260	5250	520
433	20240510	114100	19507820	5310	5310	5310	5310	0
434	20240510	114000	19507820	5310	5310	5310	5310	0
435	20240510	113900	19507820	5310	5310	5310	5310	0
436	20240510	113800	19507820	5310	5310	5310	5310	0
437	20240510	113700	19507820	5310	5310	5310	5310	0
438	20240510	113600	19507820	5310	5310	5310	5310	0
439	20240510	113500	19507820	5310	5310	5310	5310	0
440	20240510	113400	19507820	5310	5310	5310	5310	0
441	20240510	113300	19507820	5310	5310	5310	5310	184
442	20240510	113200	18530780	5310	5310	5310	5310	0
443	20240510	113100	18530780	5310	5310	5310	5310	0
444	20240510	113000	18530780	5310	5310	5310	5310	0
445	20240510	112900	18530780	5310	5310	5310	5310	0
446	20240510	112800	18530780	5310	5310	5310	5310	0
447	20240510	112700	18530780	5310	5310	5310	5310	0
448	20240510	112600	18530780	5310	5310	5310	5310	0
449	20240510	112500	18530780	5310	5310	5310	5310	200
450	20240510	112400	17468780	5310	5310	5310	5310	0
451	20240510	112300	17468780	5310	5310	5310	5310	0
452	20240510	112200	17468780	5310	5310	5310	5310	0
453	20240510	112100	17468780	5310	5310	5310	5310	0
454	20240510	112000	17468780	5310	5310	5310	5310	0
455	20240510	111900	17468780	5310	5310	5310	5310	0
456	20240510	111800	17468780	5310	5300	5310	5300	50
457	20240510	111700	17203620	5250	5250	5250	5250	0
458	20240510	111600	17203620	5250	5250	5250	5250	4
459	20240510	111500	17182620	5250	5250	5250	5250	4
460	20240510	111400	17161620	5250	5270	5270	5250	1497
461	20240510	111300	9298290	5270	5270	5270	5270	49
462	20240510	111200	9040060	5280	5280	5280	5280	0
463	20240510	111100	9040060	5280	5280	5280	5280	0
464	20240510	111000	9040060	5280	5280	5280	5280	0
465	20240510	110900	9040060	5280	5280	5280	5280	251
466	20240510	110800	7714780	5300	5300	5300	5300	0
467	20240510	110700	7714780	5300	5300	5300	5300	0
468	20240510	110600	7714780	5300	5300	5300	5300	0
469	20240510	110500	7714780	5300	5300	5300	5300	10
470	20240510	110400	7661780	5280	5280	5280	5280	100
471	20240510	110300	7133780	5290	5290	5290	5290	0
472	20240510	110200	7133780	5290	5300	5300	5290	92
473	20240510	110100	6646860	5300	5300	5300	5300	0
474	20240510	110000	6646860	5300	5300	5300	5300	0
475	20240510	105900	6646860	5300	5300	5300	5300	0
476	20240510	105800	6646860	5300	5300	5300	5300	1
477	20240510	105700	6641560	5310	5310	5310	5310	0
478	20240510	105600	6641560	5310	5310	5310	5310	0
479	20240510	105500	6641560	5310	5310	5310	5310	0
480	20240510	105400	6641560	5310	5310	5310	5310	0
481	20240510	105300	6641560	5310	5310	5310	5310	0
482	20240510	105200	6641560	5310	5310	5310	5310	0
483	20240510	105100	6641560	5310	5310	5310	5310	0
484	20240510	105000	6641560	5310	5310	5310	5310	0
485	20240510	104900	6641560	5310	5310	5310	5310	0
486	20240510	104800	6641560	5310	5310	5310	5310	0
487	20240510	104700	6641560	5310	5310	5310	5310	0
488	20240510	104600	6641560	5310	5310	5310	5310	0
489	20240510	104500	6641560	5310	5310	5310	5310	0
490	20240510	104400	6641560	5310	5310	5310	5310	0
491	20240510	104300	6641560	5310	5310	5310	5310	0
492	20240510	104200	6641560	5310	5310	5310	5310	10
493	20240510	104100	6588460	5290	5290	5290	5290	0
494	20240510	104000	6588460	5290	5300	5300	5290	200
495	20240510	103900	5529980	5310	5310	5310	5310	0
496	20240510	103800	5529980	5310	5310	5310	5310	0
497	20240510	103700	5529980	5310	5310	5310	5310	0
498	20240510	103600	5529980	5310	5310	5310	5310	0
499	20240510	103500	5529980	5310	5310	5310	5310	0
500	20240510	103400	5529980	5310	5310	5310	5310	0
501	20240510	103300	5529980	5310	5310	5310	5310	0
502	20240510	103200	5529980	5310	5310	5310	5310	0
503	20240510	103100	5529980	5310	5310	5310	5310	0
504	20240510	103000	5529980	5310	5310	5310	5310	0
505	20240510	102900	5529980	5310	5310	5310	5310	0
506	20240510	102800	5529980	5310	5310	5310	5310	0
507	20240510	102700	5529980	5310	5310	5310	5310	0
508	20240510	102600	5529980	5310	5310	5310	5310	22
509	20240510	102500	5413160	5320	5320	5320	5320	0
510	20240510	102400	5413160	5320	5320	5320	5320	0
511	20240510	102300	5413160	5320	5320	5320	5320	0
512	20240510	102200	5413160	5320	5320	5320	5320	0
513	20240510	102100	5413160	5320	5320	5320	5320	0
514	20240510	102000	5413160	5320	5320	5320	5320	0
515	20240510	101900	5413160	5320	5320	5320	5320	0
516	20240510	101800	5413160	5320	5320	5320	5320	0
517	20240510	101700	5413160	5320	5320	5320	5320	0
518	20240510	101600	5413160	5320	5320	5320	5320	0
519	20240510	101500	5413160	5320	5320	5320	5320	0
520	20240510	101400	5413160	5320	5320	5320	5320	0
521	20240510	101300	5413160	5320	5320	5320	5320	0
522	20240510	101200	5413160	5320	5320	5320	5320	0
523	20240510	101100	5413160	5320	5320	5320	5320	0
524	20240510	101000	5413160	5320	5320	5320	5320	0
525	20240510	100900	5413160	5320	5320	5320	5320	0
526	20240510	100800	5413160	5320	5320	5320	5320	0
527	20240510	100700	5413160	5320	5320	5320	5320	0
528	20240510	100600	5413160	5320	5320	5320	5320	0
529	20240510	100500	5413160	5320	5320	5320	5320	10
530	20240510	100400	5359960	5290	5290	5290	5290	0
531	20240510	100300	5359960	5290	5290	5290	5290	0
532	20240510	100200	5359960	5290	5290	5290	5290	0
533	20240510	100100	5359960	5290	5290	5290	5290	80
534	20240510	100000	4936760	5330	5330	5330	5330	0
535	20240510	095900	4936760	5330	5330	5330	5330	0
536	20240510	095800	4936760	5330	5330	5330	5330	0
537	20240510	095700	4936760	5330	5300	5330	5300	70
538	20240510	095600	4564940	5300	5300	5300	5300	100
539	20240510	095500	4034940	5300	5300	5300	5300	0
540	20240510	095400	4034940	5300	5300	5300	5300	0
541	20240510	095300	4034940	5300	5300	5300	5300	50
542	20240510	095200	3769940	5300	5300	5300	5300	0
543	20240510	095100	3769940	5300	5300	5300	5300	0
544	20240510	095000	3769940	5300	5300	5300	5300	0
545	20240510	094900	3769940	5300	5300	5300	5300	0
546	20240510	094800	3769940	5300	5300	5300	5300	0
547	20240510	094700	3769940	5300	5300	5300	5300	0
548	20240510	094600	3769940	5300	5300	5300	5300	239
549	20240510	094500	2503240	5340	5340	5340	5340	0
550	20240510	094400	2503240	5340	5340	5340	5340	0
551	20240510	094300	2503240	5340	5340	5340	5340	0
552	20240510	094200	2503240	5340	5340	5340	5340	0
553	20240510	094100	2503240	5340	5340	5340	5340	0
554	20240510	094000	2503240	5340	5340	5340	5340	14
555	20240510	093900	2428480	5350	5350	5350	5350	27
556	20240510	093800	2284030	5310	5310	5310	5310	0
557	20240510	093700	2284030	5310	5310	5310	5310	213
558	20240510	093600	1153000	5350	5350	5350	5350	0
559	20240510	093500	1153000	5350	5350	5350	5350	0
560	20240510	093400	1153000	5350	5310	5350	5310	20
561	20240510	093300	1046400	5350	5350	5350	5350	0
562	20240510	093200	1046400	5350	5350	5350	5350	0
563	20240510	093100	1046400	5350	5350	5350	5350	0
564	20240510	093000	1046400	5350	5350	5350	5350	0
565	20240510	092900	1046400	5350	5350	5350	5350	0
566	20240510	092800	1046400	5350	5350	5350	5350	0
567	20240510	092700	1046400	5350	5350	5350	5350	0
568	20240510	092600	1046400	5350	5340	5350	5340	80
569	20240510	092500	619140	5340	5340	5340	5340	0
570	20240510	092400	619140	5340	5340	5340	5340	0
571	20240510	092300	619140	5340	5340	5340	5340	0
572	20240510	092200	619140	5340	5340	5340	5340	0
573	20240510	092100	619140	5340	5340	5340	5340	0
574	20240510	092000	619140	5340	5340	5340	5340	0
575	20240510	091900	619140	5340	5340	5340	5340	0
576	20240510	091800	619140	5340	5340	5340	5340	0
577	20240510	091700	619140	5340	5330	5340	5330	10
578	20240510	091600	565820	5330	5330	5330	5330	0
579	20240510	091500	565820	5330	5330	5330	5330	22
580	20240510	091400	448560	5340	5340	5340	5340	0
581	20240510	091300	448560	5340	5340	5340	5340	0
582	20240510	091200	448560	5340	5340	5340	5340	0
583	20240510	091100	448560	5340	5340	5340	5340	0
584	20240510	091000	448560	5340	5340	5340	5340	0
585	20240510	090900	448560	5340	5340	5340	5340	0
586	20240510	090800	448560	5340	5340	5340	5340	0
587	20240510	090700	448560	5340	5340	5340	5340	0
588	20240510	090600	448560	5340	5340	5340	5340	0
589	20240510	090500	448560	5340	5340	5340	5340	0
590	20240510	090400	448560	5340	5340	5340	5340	0
591	20240510	090300	448560	5340	5340	5340	5340	0
592	20240510	090200	448560	5340	5340	5340	5340	0
593	20240510	090100	448560	5340	5340	5340	5340	0
594	20240510	090000	448560	5340	5340	5340	5340	84