KissMeData/016710/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	190100	176318010	9050	9050	9050	9050	151
3	20240509	190000	176318010	9050	9050	9050	9050	0
4	20240509	185900	176318010	9050	9050	9050	9050	0
5	20240509	185800	176318010	9050	9050	9050	9050	0
6	20240509	185700	176318010	9050	9050	9050	9050	0
7	20240509	185600	176318010	9050	9050	9050	9050	0
8	20240509	185500	176318010	9050	9050	9050	9050	0
9	20240509	185400	176318010	9050	9050	9050	9050	0
10	20240509	185300	176318010	9050	9050	9050	9050	0
11	20240509	185200	176318010	9050	9050	9050	9050	0
12	20240509	185100	176318010	9050	9050	9050	9050	0
13	20240509	185000	176318010	9050	9050	9050	9050	0
14	20240509	184900	176318010	9050	9050	9050	9050	0
15	20240509	184800	176318010	9050	9050	9050	9050	0
16	20240509	184700	176318010	9050	9050	9050	9050	0
17	20240509	184600	176318010	9050	9050	9050	9050	0
18	20240509	184500	176318010	9050	9050	9050	9050	0
19	20240509	184400	176318010	9050	9050	9050	9050	0
20	20240509	184300	176318010	9050	9050	9050	9050	0
21	20240509	184200	176318010	9050	9050	9050	9050	0
22	20240509	184100	176318010	9050	9050	9050	9050	0
23	20240509	184000	176318010	9050	9050	9050	9050	0
24	20240509	183900	176318010	9050	9050	9050	9050	0
25	20240509	183800	176318010	9050	9050	9050	9050	0
26	20240509	183700	176318010	9050	9050	9050	9050	0
27	20240509	183600	176318010	9050	9050	9050	9050	0
28	20240509	183500	176318010	9050	9050	9050	9050	0
29	20240509	183400	176318010	9050	9050	9050	9050	0
30	20240509	183300	176318010	9050	9050	9050	9050	0
31	20240509	183200	176318010	9050	9050	9050	9050	0
32	20240509	183100	176318010	9050	9050	9050	9050	151
33	20240509	183000	176318010	9050	9050	9050	9050	0
34	20240509	182900	176318010	9050	9050	9050	9050	0
35	20240509	182800	176318010	9050	9050	9050	9050	0
36	20240509	182700	176318010	9050	9050	9050	9050	0
37	20240509	182600	176318010	9050	9050	9050	9050	0
38	20240509	182500	176318010	9050	9050	9050	9050	0
39	20240509	182400	176318010	9050	9050	9050	9050	0
40	20240509	182300	176318010	9050	9050	9050	9050	0
41	20240509	182200	176318010	9050	9050	9050	9050	0
42	20240509	182100	176318010	9050	9050	9050	9050	0
43	20240509	182000	176318010	9050	9050	9050	9050	0
44	20240509	181900	176318010	9050	9050	9050	9050	0
45	20240509	181800	176318010	9050	9050	9050	9050	0
46	20240509	181700	176318010	9050	9050	9050	9050	0
47	20240509	181600	176318010	9050	9050	9050	9050	0
48	20240509	181500	176318010	9050	9050	9050	9050	0
49	20240509	181400	176318010	9050	9050	9050	9050	0
50	20240509	181300	176318010	9050	9050	9050	9050	0
51	20240509	181200	176318010	9050	9050	9050	9050	0
52	20240509	181100	176318010	9050	9050	9050	9050	0
53	20240509	181000	176318010	9050	9050	9050	9050	0
54	20240509	180900	176318010	9050	9050	9050	9050	0
55	20240509	180800	176318010	9050	9050	9050	9050	0
56	20240509	180700	176318010	9050	9050	9050	9050	0
57	20240509	180600	176318010	9050	9050	9050	9050	0
58	20240509	180500	176318010	9050	9050	9050	9050	0
59	20240509	180400	176318010	9050	9050	9050	9050	0
60	20240509	180300	176318010	9050	9050	9050	9050	0
61	20240509	180200	176318010	9050	9050	9050	9050	0
62	20240509	180100	176318010	9050	9050	9050	9050	151
63	20240509	180000	176318010	9050	9050	9050	9050	0
64	20240509	175900	176318010	9050	9050	9050	9050	0
65	20240509	175800	176318010	9050	9050	9050	9050	0
66	20240509	175700	176318010	9050	9050	9050	9050	0
67	20240509	175600	176318010	9050	9050	9050	9050	0
68	20240509	175500	176318010	9050	9050	9050	9050	0
69	20240509	175400	176318010	9050	9050	9050	9050	0
70	20240509	175300	176318010	9050	9050	9050	9050	0
71	20240509	175200	176318010	9050	9050	9050	9050	0
72	20240509	175100	176318010	9050	9050	9050	9050	0
73	20240509	175000	176318010	9050	9050	9050	9050	0
74	20240509	174900	176318010	9050	9050	9050	9050	0
75	20240509	174800	176318010	9050	9050	9050	9050	0
76	20240509	174700	176318010	9050	9050	9050	9050	0
77	20240509	174600	176318010	9050	9050	9050	9050	0
78	20240509	174500	176318010	9050	9050	9050	9050	0
79	20240509	174400	176318010	9050	9050	9050	9050	0
80	20240509	174300	176318010	9050	9050	9050	9050	0
81	20240509	174200	176318010	9050	9050	9050	9050	0
82	20240509	174100	176318010	9050	9050	9050	9050	0
83	20240509	174000	176318010	9050	9050	9050	9050	0
84	20240509	173900	176318010	9050	9050	9050	9050	0
85	20240509	173800	176318010	9050	9050	9050	9050	0
86	20240509	173700	176318010	9050	9050	9050	9050	0
87	20240509	173600	176318010	9050	9050	9050	9050	0
88	20240509	173500	176318010	9050	9050	9050	9050	0
89	20240509	173400	176318010	9050	9050	9050	9050	0
90	20240509	173300	176318010	9050	9050	9050	9050	0
91	20240509	173200	176318010	9050	9050	9050	9050	0
92	20240509	173100	176318010	9050	9050	9050	9050	151
93	20240509	173000	176318010	9050	9050	9050	9050	0
94	20240509	172900	176318010	9050	9050	9050	9050	0
95	20240509	172800	176318010	9050	9050	9050	9050	0
96	20240509	172700	176318010	9050	9050	9050	9050	0
97	20240509	172600	176318010	9050	9050	9050	9050	0
98	20240509	172500	176318010	9050	9050	9050	9050	0
99	20240509	172400	176318010	9050	9050	9050	9050	0
100	20240509	172300	176318010	9050	9050	9050	9050	0
101	20240509	172200	176318010	9050	9050	9050	9050	0
102	20240509	172100	176318010	9050	9050	9050	9050	0
103	20240509	172000	176318010	9050	9050	9050	9050	0
104	20240509	171900	176318010	9050	9050	9050	9050	0
105	20240509	171800	176318010	9050	9050	9050	9050	0
106	20240509	171700	176318010	9050	9050	9050	9050	0
107	20240509	171600	176318010	9050	9050	9050	9050	0
108	20240509	171500	176318010	9050	9050	9050	9050	0
109	20240509	171400	176318010	9050	9050	9050	9050	0
110	20240509	171300	176318010	9050	9050	9050	9050	0
111	20240509	171200	176318010	9050	9050	9050	9050	0
112	20240509	171100	176318010	9050	9050	9050	9050	0
113	20240509	171000	176318010	9050	9050	9050	9050	0
114	20240509	170900	176318010	9050	9050	9050	9050	0
115	20240509	170800	176318010	9050	9050	9050	9050	0
116	20240509	170700	176318010	9050	9050	9050	9050	0
117	20240509	170600	176318010	9050	9050	9050	9050	0
118	20240509	170500	176318010	9050	9050	9050	9050	0
119	20240509	170400	176318010	9050	9050	9050	9050	0
120	20240509	170300	176318010	9050	9050	9050	9050	0
121	20240509	170200	176318010	9050	9050	9050	9050	0
122	20240509	170100	176318010	9050	9050	9050	9050	151
123	20240509	170000	176318010	9050	9050	9050	9050	0
124	20240509	165900	176318010	9050	9050	9050	9050	0
125	20240509	165800	176318010	9050	9050	9050	9050	0
126	20240509	165700	176318010	9050	9050	9050	9050	0
127	20240509	165600	176318010	9050	9050	9050	9050	0
128	20240509	165500	176318010	9050	9050	9050	9050	0
129	20240509	165400	176318010	9050	9050	9050	9050	0
130	20240509	165300	176318010	9050	9050	9050	9050	0
131	20240509	165200	176318010	9050	9050	9050	9050	0
132	20240509	165100	176318010	9050	9050	9050	9050	0
133	20240509	165000	176318010	9050	9050	9050	9050	0
134	20240509	164900	176318010	9050	9050	9050	9050	0
135	20240509	164800	176318010	9050	9050	9050	9050	0
136	20240509	164700	176318010	9050	9050	9050	9050	0
137	20240509	164600	176318010	9050	9050	9050	9050	0
138	20240509	164500	176318010	9050	9050	9050	9050	0
139	20240509	164400	176318010	9050	9050	9050	9050	0
140	20240509	164300	176318010	9050	9050	9050	9050	0
141	20240509	164200	176318010	9050	9050	9050	9050	0
142	20240509	164100	176318010	9050	9050	9050	9050	0
143	20240509	164000	176318010	9050	9050	9050	9050	0
144	20240509	163900	176318010	9050	9050	9050	9050	0
145	20240509	163800	176318010	9050	9050	9050	9050	0
146	20240509	163700	176318010	9050	9050	9050	9050	0
147	20240509	163600	176318010	9050	9050	9050	9050	0
148	20240509	163500	176318010	9050	9050	9050	9050	0
149	20240509	163400	176318010	9050	9050	9050	9050	0
150	20240509	163300	176318010	9050	9050	9050	9050	0
151	20240509	163200	176318010	9050	9050	9050	9050	0
152	20240509	163100	176318010	9050	9050	9050	9050	151
153	20240509	163000	176318010	9050	9050	9050	9050	0
154	20240509	162900	176318010	9050	9050	9050	9050	0
155	20240509	162800	176318010	9050	9050	9050	9050	0
156	20240509	162700	176318010	9050	9050	9050	9050	0
157	20240509	162600	176318010	9050	9050	9050	9050	0
158	20240509	162500	176318010	9050	9050	9050	9050	0
159	20240509	162400	176318010	9050	9050	9050	9050	0
160	20240509	162300	176318010	9050	9050	9050	9050	0
161	20240509	162200	176318010	9050	9050	9050	9050	0
162	20240509	162100	176318010	9050	9050	9050	9050	0
163	20240509	162000	176318010	9050	9050	9050	9050	0
164	20240509	161900	176318010	9050	9050	9050	9050	0
165	20240509	161800	176318010	9050	9050	9050	9050	0
166	20240509	161700	176318010	9050	9050	9050	9050	0
167	20240509	161600	176318010	9050	9050	9050	9050	0
168	20240509	161500	176318010	9050	9050	9050	9050	0
169	20240509	161400	176318010	9050	9050	9050	9050	0
170	20240509	161300	176318010	9050	9050	9050	9050	0
171	20240509	161200	176318010	9050	9050	9050	9050	0
172	20240509	161100	176318010	9050	9050	9050	9050	0
173	20240509	161000	176318010	9050	9050	9050	9050	0
174	20240509	160900	176318010	9050	9050	9050	9050	0
175	20240509	160800	176318010	9050	9050	9050	9050	0
176	20240509	160700	176318010	9050	9050	9050	9050	0
177	20240509	160600	176318010	9050	9050	9050	9050	0
178	20240509	160500	176318010	9050	9050	9050	9050	0
179	20240509	160400	176318010	9050	9050	9050	9050	0
180	20240509	160300	176318010	9050	9050	9050	9050	0
181	20240509	160200	176318010	9050	9050	9050	9050	0
182	20240509	160100	176318010	9050	9050	9050	9050	151
183	20240509	160000	176318010	9050	9050	9050	9050	0
184	20240509	155900	176318010	9050	9050	9050	9050	0
185	20240509	155800	176318010	9050	9050	9050	9050	0
186	20240509	155700	176318010	9050	9050	9050	9050	0
187	20240509	155600	176318010	9050	9050	9050	9050	0
188	20240509	155500	176318010	9050	9050	9050	9050	0
189	20240509	155400	176318010	9050	9050	9050	9050	0
190	20240509	155300	176318010	9050	9050	9050	9050	0
191	20240509	155200	176318010	9050	9050	9050	9050	0
192	20240509	155100	176318010	9050	9050	9050	9050	0
193	20240509	155000	176318010	9050	9050	9050	9050	0
194	20240509	154900	176318010	9050	9050	9050	9050	0
195	20240509	154800	176318010	9050	9050	9050	9050	0
196	20240509	154700	176318010	9050	9050	9050	9050	0
197	20240509	154600	176318010	9050	9050	9050	9050	0
198	20240509	154500	176318010	9050	9050	9050	9050	0
199	20240509	154400	176318010	9050	9050	9050	9050	0
200	20240509	154300	176318010	9050	9050	9050	9050	0
201	20240509	154200	176318010	9050	9050	9050	9050	0
202	20240509	154100	176318010	9050	9050	9050	9050	0
203	20240509	154000	176318010	9050	9050	9050	9050	0
204	20240509	153900	176318010	9050	9050	9050	9050	0
205	20240509	153800	176318010	9050	9050	9050	9050	0
206	20240509	153700	176318010	9050	9050	9050	9050	0
207	20240509	153600	176318010	9050	9050	9050	9050	0
208	20240509	153500	176318010	9050	9050	9050	9050	0
209	20240509	153400	176318010	9050	9050	9050	9050	0
210	20240509	153300	176318010	9050	9050	9050	9050	0
211	20240509	153200	176318010	9050	9050	9050	9050	0
212	20240509	153100	176318010	9050	9050	9050	9050	151
213	20240509	153000	176318010	9050	9050	9050	9050	151
214	20240509	152900	174951460	9120	9120	9120	9120	0
215	20240509	152800	174951460	9120	9120	9120	9120	0
216	20240509	152700	174951460	9120	9120	9120	9120	0
217	20240509	152600	174951460	9120	9120	9120	9120	0
218	20240509	152500	174951460	9120	9120	9120	9120	0
219	20240509	152400	174951460	9120	9120	9120	9120	0
220	20240509	152300	174951460	9120	9120	9120	9120	0
221	20240509	152200	174951460	9120	9120	9120	9120	0
222	20240509	152100	174951460	9120	9120	9120	9120	0
223	20240509	152000	174951460	9120	9120	9120	9120	0
224	20240509	151900	174951460	9120	9090	9120	9090	12
225	20240509	151800	174842080	9120	9090	9120	9090	14
226	20240509	151700	174714520	9070	9070	9070	9070	110
227	20240509	151600	173716820	9070	9070	9070	9070	0
228	20240509	151500	173716820	9070	9070	9070	9070	50
229	20240509	151400	173263320	9080	9080	9080	9080	1
230	20240509	151300	173254240	9080	9070	9080	9070	6
231	20240509	151200	173199810	9070	9070	9070	9070	0
232	20240509	151100	173199810	9070	9070	9070	9070	88
233	20240509	151000	172401650	9070	9070	9070	9070	6
234	20240509	150900	172347230	9060	9060	9060	9060	0
235	20240509	150800	172347230	9060	9060	9060	9060	0
236	20240509	150700	172347230	9060	9060	9060	9060	0
237	20240509	150600	172347230	9060	9060	9060	9060	3
238	20240509	150500	172320050	9060	9050	9060	9050	26
239	20240509	150400	172084540	9060	9060	9060	9060	38
240	20240509	150300	171740260	9060	9060	9060	9060	18
241	20240509	150200	171577180	9050	9050	9050	9050	0
242	20240509	150100	171577180	9050	9060	9060	9050	497
243	20240509	150000	167074820	9060	9060	9060	9060	1
244	20240509	145900	167065760	9070	9070	9070	9070	0
245	20240509	145800	167065760	9070	9070	9070	9070	0
246	20240509	145700	167065760	9070	9070	9070	9070	2
247	20240509	145600	167047620	9070	9050	9070	9050	189
248	20240509	145500	165336810	9050	9060	9060	9050	542
249	20240509	145400	160426780	9060	9060	9060	9060	0
250	20240509	145300	160426780	9060	9060	9060	9060	0
251	20240509	145200	160426780	9060	9060	9060	9060	0
252	20240509	145100	160426780	9060	9060	9060	9060	0
253	20240509	145000	160426780	9060	9060	9060	9060	0
254	20240509	144900	160426780	9060	9060	9060	9060	0
255	20240509	144800	160426780	9060	9060	9060	9060	0
256	20240509	144700	160426780	9060	9070	9070	9060	74
257	20240509	144600	159755860	9060	9060	9060	9060	0
258	20240509	144500	159755860	9060	9060	9060	9060	0
259	20240509	144400	159755860	9060	9060	9060	9060	0
260	20240509	144300	159755860	9060	9060	9060	9060	199
261	20240509	144200	157952920	9070	9070	9070	9070	0
262	20240509	144100	157952920	9070	9070	9070	9060	95
263	20240509	144000	157091340	9060	9060	9060	9060	0
264	20240509	143900	157091340	9060	9060	9060	9060	1
265	20240509	143800	157082280	9070	9070	9070	9070	10
266	20240509	143700	156991580	9070	9070	9070	9070	0
267	20240509	143600	156991580	9070	9070	9070	9070	2
268	20240509	143500	156973440	9060	9070	9070	9060	41
269	20240509	143400	156601680	9070	9070	9070	9070	0
270	20240509	143300	156601680	9070	9070	9070	9070	1
271	20240509	143200	156592610	9070	9070	9070	9070	0
272	20240509	143100	156592610	9070	9070	9070	9070	10
273	20240509	143000	156501910	9070	9070	9070	9070	3
274	20240509	142900	156474700	9070	9070	9070	9070	1
275	20240509	142800	156465630	9070	9070	9070	9070	10
276	20240509	142700	156374930	9060	9060	9060	9060	30
277	20240509	142600	156103130	9060	9060	9060	9060	0
278	20240509	142500	156103130	9060	9060	9060	9060	0
279	20240509	142400	156103130	9060	9060	9060	9060	0
280	20240509	142300	156103130	9060	9060	9060	9050	266
281	20240509	142200	153693380	9060	9060	9060	9060	0
282	20240509	142100	153693380	9060	9070	9080	9060	956
283	20240509	142000	145025680	9070	9070	9070	9070	0
284	20240509	141900	145025680	9070	9070	9070	9070	0
285	20240509	141800	145025680	9070	9070	9070	9070	0
286	20240509	141700	145025680	9070	9070	9070	9070	0
287	20240509	141600	145025680	9070	9080	9080	9070	60
288	20240509	141500	144481030	9080	9080	9080	9080	2
289	20240509	141400	144462870	9070	9070	9080	9070	12
290	20240509	141300	144353930	9080	9080	9080	9070	21
291	20240509	141200	144163260	9070	9070	9070	9070	0
292	20240509	141100	144163260	9070	9070	9070	9070	0
293	20240509	141000	144163260	9070	9070	9070	9070	0
294	20240509	140900	144163260	9070	9070	9070	9070	0
295	20240509	140800	144163260	9070	9070	9070	9070	0
296	20240509	140700	144163260	9070	9070	9070	9070	0
297	20240509	140600	144163260	9070	9070	9070	9070	0
298	20240509	140500	144163260	9070	9070	9070	9070	0
299	20240509	140400	144163260	9070	9070	9070	9070	1
300	20240509	140300	144154190	9080	9080	9080	9080	10
301	20240509	140200	144063390	9070	9070	9070	9070	0
302	20240509	140100	144063390	9070	9080	9080	9070	63
303	20240509	140000	143491430	9070	9070	9070	9070	1
304	20240509	135900	143482360	9070	9070	9070	9070	35
305	20240509	135800	143164910	9080	9090	9090	9080	19
306	20240509	135700	142992380	9090	9090	9090	9090	0
307	20240509	135600	142992380	9090	9090	9090	9090	3
308	20240509	135500	142965110	9090	9090	9090	9090	0
309	20240509	135400	142965110	9090	9090	9090	9090	1
310	20240509	135300	142956020	9090	9090	9090	9090	0
311	20240509	135200	142956020	9090	9090	9090	9090	0
312	20240509	135100	142956020	9090	9090	9090	9090	1
313	20240509	135000	142946930	9090	9090	9090	9090	0
314	20240509	134900	142946930	9090	9090	9090	9090	0
315	20240509	134800	142946930	9090	9090	9090	9090	1
316	20240509	134700	142937840	9060	9060	9060	9060	0
317	20240509	134600	142937840	9060	9060	9060	9060	0
318	20240509	134500	142937840	9060	9060	9060	9060	0
319	20240509	134400	142937840	9060	9060	9060	9060	0
320	20240509	134300	142937840	9060	9060	9060	9060	0
321	20240509	134200	142937840	9060	9060	9060	9060	0
322	20240509	134100	142937840	9060	9090	9090	9060	862
323	20240509	134000	135104630	9050	9060	9060	9050	562
324	20240509	133900	130013490	9060	9060	9060	9060	0
325	20240509	133800	130013490	9060	9060	9060	9060	0
326	20240509	133700	130013490	9060	9070	9100	9060	197
327	20240509	133600	128228310	9070	9070	9070	9070	30
328	20240509	133500	127956210	9100	9100	9100	9100	0
329	20240509	133400	127956210	9100	9100	9100	9100	0
330	20240509	133300	127956210	9100	9100	9100	9100	1
331	20240509	133200	127947110	9100	9100	9100	9100	5
332	20240509	133100	127901610	9100	9100	9100	9100	40
333	20240509	133000	127537610	9100	9100	9100	9100	0
334	20240509	132900	127537610	9100	9080	9100	9080	10
335	20240509	132800	127446770	9050	9050	9050	9050	0
336	20240509	132700	127446770	9050	9050	9050	9050	0
337	20240509	132600	127446770	9050	9050	9050	9050	0
338	20240509	132500	127446770	9050	9050	9050	9050	0
339	20240509	132400	127446770	9050	9050	9050	9050	0
340	20240509	132300	127446770	9050	9050	9050	9050	0
341	20240509	132200	127446770	9050	9050	9050	9050	2
342	20240509	132100	127428670	9100	9040	9100	9040	5
343	20240509	132000	127383290	9100	9050	9100	9050	12
344	20240509	131900	127274590	9050	9050	9050	9050	549
345	20240509	131800	122306140	9050	9050	9050	9050	121
346	20240509	131700	121211090	9100	9100	9100	9100	0
347	20240509	131600	121211090	9100	9100	9100	9100	0
348	20240509	131500	121211090	9100	9100	9100	9100	0
349	20240509	131400	121211090	9100	9090	9100	9090	4
350	20240509	131300	121174720	9040	9050	9080	9040	582
351	20240509	131200	115906770	9050	9100	9100	9050	555
352	20240509	131100	110878330	9060	9060	9060	9060	0
353	20240509	131000	110878330	9060	9060	9060	9060	0
354	20240509	130900	110878330	9060	9060	9060	9060	0
355	20240509	130800	110878330	9060	9080	9080	9060	110
356	20240509	130700	109879730	9100	9100	9100	9070	11
357	20240509	130600	109779660	9050	9050	9050	9050	0
358	20240509	130500	109779660	9050	9100	9100	9050	437
359	20240509	130400	105805010	9110	9060	9110	9060	1105
360	20240509	130300	95788490	9110	9110	9110	9060	3301
361	20240509	130200	65832610	9110	9110	9110	9110	0
362	20240509	130100	65832610	9110	9120	9120	9110	36
363	20240509	130000	65504330	9120	9120	9120	9120	0
364	20240509	125900	65504330	9120	9120	9120	9120	3
365	20240509	125800	65476970	9110	9120	9120	9110	35
366	20240509	125700	65157810	9120	9120	9120	9120	0
367	20240509	125600	65157810	9120	9120	9120	9120	7
368	20240509	125500	65093970	9090	9090	9090	9090	0
369	20240509	125400	65093970	9090	9110	9120	9090	831
370	20240509	125300	57531380	9100	9100	9100	9100	40
371	20240509	125200	57167380	9110	9110	9110	9110	0
372	20240509	125100	57167380	9110	9110	9110	9110	0
373	20240509	125000	57167380	9110	9110	9110	9110	76
374	20240509	124900	56475020	9110	9110	9110	9110	0
375	20240509	124800	56475020	9110	9110	9110	9110	2
376	20240509	124700	56456800	9110	9100	9110	9100	14
377	20240509	124600	56329320	9110	9110	9110	9110	158
378	20240509	124500	54889940	9120	9120	9120	9120	0
379	20240509	124400	54889940	9120	9120	9120	9120	1
380	20240509	124300	54880820	9120	9120	9120	9120	1
381	20240509	124200	54871700	9110	9110	9110	9110	0
382	20240509	124100	54871700	9110	9110	9110	9110	0
383	20240509	124000	54871700	9110	9110	9110	9110	0
384	20240509	123900	54871700	9110	9110	9110	9110	0
385	20240509	123800	54871700	9110	9110	9110	9110	0
386	20240509	123700	54871700	9110	9110	9110	9110	0
387	20240509	123600	54871700	9110	9110	9110	9110	0
388	20240509	123500	54871700	9110	9110	9110	9110	0
389	20240509	123400	54871700	9110	9110	9110	9110	0
390	20240509	123300	54871700	9110	9110	9110	9110	0
391	20240509	123200	54871700	9110	9110	9110	9110	0
392	20240509	123100	54871700	9110	9120	9120	9110	11
393	20240509	123000	54771390	9100	9100	9100	9100	0
394	20240509	122900	54771390	9100	9100	9100	9100	0
395	20240509	122800	54771390	9100	9100	9100	9100	0
396	20240509	122700	54771390	9100	9100	9100	9100	0
397	20240509	122600	54771390	9100	9100	9100	9100	0
398	20240509	122500	54771390	9100	9100	9100	9100	0
399	20240509	122400	54771390	9100	9100	9100	9100	0
400	20240509	122300	54771390	9100	9100	9100	9100	45
401	20240509	122200	54361890	9100	9100	9120	9100	23
402	20240509	122100	54152390	9120	9120	9120	9120	10
403	20240509	122000	54061190	9100	9110	9110	9100	176
404	20240509	121900	52458940	9110	9110	9110	9110	1
405	20240509	121800	52449830	9100	9100	9100	9100	6
406	20240509	121700	52395230	9110	9110	9110	9110	50
407	20240509	121600	51939730	9100	9100	9100	9100	0
408	20240509	121500	51939730	9100	9100	9100	9100	0
409	20240509	121400	51939730	9100	9100	9100	9100	0
410	20240509	121300	51939730	9100	9100	9110	9100	50
411	20240509	121200	51484280	9110	9110	9110	9110	4
412	20240509	121100	51447840	9120	9120	9120	9120	0
413	20240509	121000	51447840	9120	9120	9120	9120	0
414	20240509	120900	51447840	9120	9120	9120	9120	0
415	20240509	120800	51447840	9120	9120	9120	9120	0
416	20240509	120700	51447840	9120	9120	9120	9120	0
417	20240509	120600	51447840	9120	9120	9120	9120	0
418	20240509	120500	51447840	9120	9120	9120	9120	0
419	20240509	120400	51447840	9120	9120	9120	9120	0
420	20240509	120300	51447840	9120	9120	9120	9120	0
421	20240509	120200	51447840	9120	9110	9120	9110	11
422	20240509	120100	51347580	9100	9100	9110	9100	111
423	20240509	120000	50336490	9110	9110	9110	9110	15
424	20240509	115900	50199840	9110	9110	9110	9110	0
425	20240509	115800	50199840	9110	9110	9110	9110	0
426	20240509	115700	50199840	9110	9110	9110	9110	2
427	20240509	115600	50181620	9120	9120	9120	9120	0
428	20240509	115500	50181620	9120	9120	9120	9120	0
429	20240509	115400	50181620	9120	9120	9120	9120	0
430	20240509	115300	50181620	9120	9120	9120	9120	0
431	20240509	115200	50181620	9120	9120	9120	9120	0
432	20240509	115100	50181620	9120	9120	9120	9120	0
433	20240509	115000	50181620	9120	9120	9120	9120	0
434	20240509	114900	50181620	9120	9120	9120	9110	25
435	20240509	114800	49953650	9120	9120	9120	9120	0
436	20240509	114700	49953650	9120	9120	9120	9120	0
437	20240509	114600	49953650	9120	9120	9120	9120	0
438	20240509	114500	49953650	9120	9120	9120	9120	0
439	20240509	114400	49953650	9120	9120	9120	9120	0
440	20240509	114300	49953650	9120	9120	9120	9120	0
441	20240509	114200	49953650	9120	9120	9120	9120	0
442	20240509	114100	49953650	9120	9120	9120	9120	0
443	20240509	114000	49953650	9120	9120	9120	9120	0
444	20240509	113900	49953650	9120	9120	9120	9120	0
445	20240509	113800	49953650	9120	9120	9120	9120	0
446	20240509	113700	49953650	9120	9120	9120	9120	0
447	20240509	113600	49953650	9120	9120	9120	9120	0
448	20240509	113500	49953650	9120	9120	9120	9120	0
449	20240509	113400	49953650	9120	9120	9120	9120	9
450	20240509	113300	49871570	9130	9130	9130	9130	0
451	20240509	113200	49871570	9130	9130	9130	9130	0
452	20240509	113100	49871570	9130	9130	9130	9130	0
453	20240509	113000	49871570	9130	9130	9130	9130	0
454	20240509	112900	49871570	9130	9130	9130	9130	0
455	20240509	112800	49871570	9130	9130	9130	9130	0
456	20240509	112700	49871570	9130	9130	9130	9130	0
457	20240509	112600	49871570	9130	9130	9130	9130	0
458	20240509	112500	49871570	9130	9130	9130	9130	0
459	20240509	112400	49871570	9130	9130	9130	9130	0
460	20240509	112300	49871570	9130	9130	9130	9130	0
461	20240509	112200	49871570	9130	9120	9130	9090	561
462	20240509	112100	44764580	9130	9130	9130	9130	0
463	20240509	112000	44764580	9130	9130	9130	9130	5
464	20240509	111900	44718930	9120	9120	9120	9120	0
465	20240509	111800	44718930	9120	9120	9120	9120	0
466	20240509	111700	44718930	9120	9120	9120	9120	3
467	20240509	111600	44691570	9130	9130	9130	9130	0
468	20240509	111500	44691570	9130	9130	9130	9130	0
469	20240509	111400	44691570	9130	9130	9130	9130	0
470	20240509	111300	44691570	9130	9130	9130	9120	1114
471	20240509	111200	34521900	9130	9130	9130	9130	7
472	20240509	111100	34457990	9140	9140	9140	9140	0
473	20240509	111000	34457990	9140	9140	9140	9140	0
474	20240509	110900	34457990	9140	9140	9140	9140	0
475	20240509	110800	34457990	9140	9140	9140	9140	0
476	20240509	110700	34457990	9140	9140	9140	9140	0
477	20240509	110600	34457990	9140	9140	9140	9140	0
478	20240509	110500	34457990	9140	9140	9140	9140	0
479	20240509	110400	34457990	9140	9140	9140	9140	0
480	20240509	110300	34457990	9140	9140	9140	9140	4
481	20240509	110200	34421430	9120	9130	9130	9120	6
482	20240509	110100	34366670	9130	9130	9130	9130	2
483	20240509	110000	34348410	9130	9130	9130	9130	5
484	20240509	105900	34302760	9140	9140	9140	9140	1
485	20240509	105800	34293620	9140	9140	9140	9140	0
486	20240509	105700	34293620	9140	9140	9140	9140	0
487	20240509	105600	34293620	9140	9140	9140	9140	0
488	20240509	105500	34293620	9140	9130	9140	9130	7
489	20240509	105400	34229680	9130	9130	9130	9130	15
490	20240509	105300	34092730	9140	9140	9140	9140	1
491	20240509	105200	34083590	9140	9140	9140	9140	0
492	20240509	105100	34083590	9140	9140	9140	9140	1
493	20240509	105000	34074450	9150	9140	9150	9140	6
494	20240509	104900	34019560	9150	9140	9150	9140	27
495	20240509	104800	33772730	9130	9130	9130	9130	197
496	20240509	104700	31974120	9120	9110	9120	9110	9
497	20240509	104600	31892080	9110	9110	9110	9110	0
498	20240509	104500	31892080	9110	9110	9110	9110	0
499	20240509	104400	31892080	9110	9110	9110	9110	0
500	20240509	104300	31892080	9110	9110	9110	9110	8
501	20240509	104200	31819200	9100	9100	9100	9100	1
502	20240509	104100	31810100	9100	9100	9100	9100	1
503	20240509	104000	31801000	9100	9110	9110	9100	95
504	20240509	103900	30935800	9110	9110	9110	9110	0
505	20240509	103800	30935800	9110	9110	9110	9110	2
506	20240509	103700	30917580	9110	9110	9110	9110	0
507	20240509	103600	30917580	9110	9120	9120	9110	310
508	20240509	103500	28092430	9120	9120	9120	9120	0
509	20240509	103400	28092430	9120	9120	9120	9120	2
510	20240509	103300	28074190	9130	9130	9130	9130	0
511	20240509	103200	28074190	9130	9130	9130	9130	0
512	20240509	103100	28074190	9130	9130	9130	9130	69
513	20240509	103000	27444220	9130	9130	9130	9130	20
514	20240509	102900	27261620	9130	9130	9130	9130	0
515	20240509	102800	27261620	9130	9130	9130	9130	0
516	20240509	102700	27261620	9130	9130	9130	9130	1
517	20240509	102600	27252490	9130	9130	9130	9130	0
518	20240509	102500	27252490	9130	9130	9130	9130	0
519	20240509	102400	27252490	9130	9130	9130	9130	0
520	20240509	102300	27252490	9130	9130	9130	9130	0
521	20240509	102200	27252490	9130	9130	9130	9130	58
522	20240509	102100	26722950	9130	9130	9130	9130	46
523	20240509	102000	26302970	9140	9140	9140	9140	0
524	20240509	101900	26302970	9140	9140	9140	9140	25
525	20240509	101800	26074470	9140	9150	9150	9140	560
526	20240509	101700	20951570	9150	9150	9150	9150	10
527	20240509	101600	20860070	9150	9150	9150	9150	0
528	20240509	101500	20860070	9150	9150	9150	9150	1
529	20240509	101400	20850920	9150	9150	9150	9150	3
530	20240509	101300	20823470	9150	9150	9150	9150	0
531	20240509	101200	20823470	9150	9150	9150	9150	0
532	20240509	101100	20823470	9150	9150	9150	9150	0
533	20240509	101000	20823470	9150	9150	9150	9150	5
534	20240509	100900	20777720	9150	9150	9150	9150	0
535	20240509	100800	20777720	9150	9150	9150	9150	3
536	20240509	100700	20750270	9150	9150	9150	9150	0
537	20240509	100600	20750270	9150	9150	9150	9150	0
538	20240509	100500	20750270	9150	9150	9150	9150	0
539	20240509	100400	20750270	9150	9150	9150	9150	0
540	20240509	100300	20750270	9150	9150	9150	9150	3
541	20240509	100200	20722820	9140	9140	9140	9140	0
542	20240509	100100	20722820	9140	9140	9140	9140	0
543	20240509	100000	20722820	9140	9140	9140	9140	0
544	20240509	095900	20722820	9140	9140	9140	9140	21
545	20240509	095800	20530880	9160	9160	9160	9160	0
546	20240509	095700	20530880	9160	9160	9160	9160	0
547	20240509	095600	20530880	9160	9160	9160	9160	0
548	20240509	095500	20530880	9160	9160	9160	9160	0
549	20240509	095400	20530880	9160	9160	9160	9160	0
550	20240509	095300	20530880	9160	9160	9160	9160	2
551	20240509	095200	20512560	9160	9160	9160	9160	1
552	20240509	095100	20503400	9170	9170	9170	9170	0
553	20240509	095000	20503400	9170	9170	9170	9170	0
554	20240509	094900	20503400	9170	9160	9170	9160	101
555	20240509	094800	19577310	9130	9130	9130	9130	88
556	20240509	094700	18773870	9170	9170	9170	9170	0
557	20240509	094600	18773870	9170	9170	9170	9170	1
558	20240509	094500	18764700	9170	9170	9170	9170	0
559	20240509	094400	18764700	9170	9140	9170	9140	31
560	20240509	094300	18480550	9130	9130	9130	9130	478
561	20240509	094200	14116410	9140	9150	9150	9130	374
562	20240509	094100	10697550	9150	9150	9150	9150	17
563	20240509	094000	10542000	9150	9150	9150	9150	0
564	20240509	093900	10542000	9150	9150	9150	9150	0
565	20240509	093800	10542000	9150	9150	9150	9150	4
566	20240509	093700	10505400	9150	9150	9150	9150	0
567	20240509	093600	10505400	9150	9150	9150	9150	1
568	20240509	093500	10496250	9150	9130	9150	9130	10
569	20240509	093400	10404850	9130	9150	9150	9130	616
570	20240509	093300	4777120	9150	9150	9150	9150	0
571	20240509	093200	4777120	9150	9150	9150	9150	12
572	20240509	093100	4667320	9140	9150	9150	9140	94
573	20240509	093000	3807260	9150	9150	9150	9150	10
574	20240509	092900	3715760	9170	9170	9170	9170	0
575	20240509	092800	3715760	9170	9170	9170	9170	0
576	20240509	092700	3715760	9170	9170	9170	9170	0
577	20240509	092600	3715760	9170	9160	9170	9160	30
578	20240509	092500	3440900	9160	9160	9160	9160	1
579	20240509	092400	3431740	9160	9160	9160	9160	0
580	20240509	092300	3431740	9160	9160	9160	9160	0
581	20240509	092200	3431740	9160	9160	9160	9160	0
582	20240509	092100	3431740	9160	9160	9160	9160	0
583	20240509	092000	3431740	9160	9160	9160	9160	5
584	20240509	091900	3385940	9140	9140	9140	9140	0
585	20240509	091800	3385940	9140	9160	9160	9140	30
586	20240509	091700	3111560	9160	9170	9170	9160	23
587	20240509	091600	2900750	9180	9180	9180	9180	0
588	20240509	091500	2900750	9180	9180	9180	9180	1
589	20240509	091400	2891570	9190	9190	9190	9190	0
590	20240509	091300	2891570	9190	9190	9190	9190	16
591	20240509	091200	2744530	9190	9160	9190	9160	27
592	20240509	091100	2497070	9160	9160	9160	9160	0
593	20240509	091000	2497070	9160	9150	9160	9140	197
594	20240509	090900	694690	9150	9150	9150	9150	7
595	20240509	090800	630640	9150	9150	9150	9150	0
596	20240509	090700	630640	9150	9150	9150	9150	0
597	20240509	090600	630640	9150	9150	9150	9150	7
598	20240509	090500	566590	9150	9150	9150	9150	4
599	20240509	090400	529990	9160	9160	9160	9160	0
600	20240509	090300	529990	9160	9160	9160	9160	5
601	20240509	090200	484190	9160	9160	9160	9160	10
602	20240509	090100	392590	9130	9130	9130	9130	0
603	20240509	090000	392590	9130	9130	9130	9130	43