KissMeData/026150/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	190900	369608650	7380	7380	7380	7380	265
3	20240509	190800	369608650	7380	7380	7380	7380	0
4	20240509	190700	369608650	7380	7380	7380	7380	0
5	20240509	190600	369608650	7380	7380	7380	7380	0
6	20240509	190500	369608650	7380	7380	7380	7380	0
7	20240509	190400	369608650	7380	7380	7380	7380	0
8	20240509	190300	369608650	7380	7380	7380	7380	0
9	20240509	190200	369608650	7380	7380	7380	7380	0
10	20240509	190100	369608650	7380	7380	7380	7380	0
11	20240509	190000	369608650	7380	7380	7380	7380	0
12	20240509	185900	369608650	7380	7380	7380	7380	0
13	20240509	185800	369608650	7380	7380	7380	7380	0
14	20240509	185700	369608650	7380	7380	7380	7380	0
15	20240509	185600	369608650	7380	7380	7380	7380	0
16	20240509	185500	369608650	7380	7380	7380	7380	0
17	20240509	185400	369608650	7380	7380	7380	7380	0
18	20240509	185300	369608650	7380	7380	7380	7380	0
19	20240509	185200	369608650	7380	7380	7380	7380	0
20	20240509	185100	369608650	7380	7380	7380	7380	0
21	20240509	185000	369608650	7380	7380	7380	7380	0
22	20240509	184900	369608650	7380	7380	7380	7380	0
23	20240509	184800	369608650	7380	7380	7380	7380	0
24	20240509	184700	369608650	7380	7380	7380	7380	0
25	20240509	184600	369608650	7380	7380	7380	7380	0
26	20240509	184500	369608650	7380	7380	7380	7380	0
27	20240509	184400	369608650	7380	7380	7380	7380	0
28	20240509	184300	369608650	7380	7380	7380	7380	0
29	20240509	184200	369608650	7380	7380	7380	7380	0
30	20240509	184100	369608650	7380	7380	7380	7380	0
31	20240509	184000	369608650	7380	7380	7380	7380	0
32	20240509	183900	369608650	7380	7380	7380	7380	265
33	20240509	183800	369608650	7380	7380	7380	7380	0
34	20240509	183700	369608650	7380	7380	7380	7380	0
35	20240509	183600	369608650	7380	7380	7380	7380	0
36	20240509	183500	369608650	7380	7380	7380	7380	0
37	20240509	183400	369608650	7380	7380	7380	7380	0
38	20240509	183300	369608650	7380	7380	7380	7380	0
39	20240509	183200	369608650	7380	7380	7380	7380	0
40	20240509	183100	369608650	7380	7380	7380	7380	0
41	20240509	183000	369608650	7380	7380	7380	7380	0
42	20240509	182900	369608650	7380	7380	7380	7380	0
43	20240509	182800	369608650	7380	7380	7380	7380	0
44	20240509	182700	369608650	7380	7380	7380	7380	0
45	20240509	182600	369608650	7380	7380	7380	7380	0
46	20240509	182500	369608650	7380	7380	7380	7380	0
47	20240509	182400	369608650	7380	7380	7380	7380	0
48	20240509	182300	369608650	7380	7380	7380	7380	0
49	20240509	182200	369608650	7380	7380	7380	7380	0
50	20240509	182100	369608650	7380	7380	7380	7380	0
51	20240509	182000	369608650	7380	7380	7380	7380	0
52	20240509	181900	369608650	7380	7380	7380	7380	0
53	20240509	181800	369608650	7380	7380	7380	7380	0
54	20240509	181700	369608650	7380	7380	7380	7380	0
55	20240509	181600	369608650	7380	7380	7380	7380	0
56	20240509	181500	369608650	7380	7380	7380	7380	0
57	20240509	181400	369608650	7380	7380	7380	7380	0
58	20240509	181300	369608650	7380	7380	7380	7380	0
59	20240509	181200	369608650	7380	7380	7380	7380	0
60	20240509	181100	369608650	7380	7380	7380	7380	0
61	20240509	181000	369608650	7380	7380	7380	7380	0
62	20240509	180900	369608650	7380	7380	7380	7380	265
63	20240509	180800	369608650	7380	7380	7380	7380	0
64	20240509	180700	369608650	7380	7380	7380	7380	0
65	20240509	180600	369608650	7380	7380	7380	7380	0
66	20240509	180500	369608650	7380	7380	7380	7380	0
67	20240509	180400	369608650	7380	7380	7380	7380	0
68	20240509	180300	369608650	7380	7380	7380	7380	0
69	20240509	180200	369608650	7380	7380	7380	7380	0
70	20240509	180100	369608650	7380	7380	7380	7380	0
71	20240509	180000	369608650	7380	7380	7380	7380	0
72	20240509	175900	369608650	7380	7380	7380	7380	0
73	20240509	175800	369608650	7380	7380	7380	7380	0
74	20240509	175700	369608650	7380	7380	7380	7380	0
75	20240509	175600	369608650	7380	7380	7380	7380	0
76	20240509	175500	369608650	7380	7380	7380	7380	0
77	20240509	175400	369608650	7380	7380	7380	7380	0
78	20240509	175300	369608650	7380	7380	7380	7380	0
79	20240509	175200	369608650	7380	7380	7380	7380	0
80	20240509	175100	369608650	7380	7380	7380	7380	0
81	20240509	175000	369608650	7380	7380	7380	7380	0
82	20240509	174900	369608650	7380	7380	7380	7380	0
83	20240509	174800	369608650	7380	7380	7380	7380	0
84	20240509	174700	369608650	7380	7380	7380	7380	0
85	20240509	174600	369608650	7380	7380	7380	7380	0
86	20240509	174500	369608650	7380	7380	7380	7380	0
87	20240509	174400	369608650	7380	7380	7380	7380	0
88	20240509	174300	369608650	7380	7380	7380	7380	0
89	20240509	174200	369608650	7380	7380	7380	7380	0
90	20240509	174100	369608650	7380	7380	7380	7380	0
91	20240509	174000	369608650	7380	7380	7380	7380	0
92	20240509	173900	369608650	7380	7380	7380	7380	265
93	20240509	173800	369608650	7380	7380	7380	7380	0
94	20240509	173700	369608650	7380	7380	7380	7380	0
95	20240509	173600	369608650	7380	7380	7380	7380	0
96	20240509	173500	369608650	7380	7380	7380	7380	0
97	20240509	173400	369608650	7380	7380	7380	7380	0
98	20240509	173300	369608650	7380	7380	7380	7380	0
99	20240509	173200	369608650	7380	7380	7380	7380	0
100	20240509	173100	369608650	7380	7380	7380	7380	0
101	20240509	173000	369608650	7380	7380	7380	7380	0
102	20240509	172900	369608650	7380	7380	7380	7380	0
103	20240509	172800	369608650	7380	7380	7380	7380	0
104	20240509	172700	369608650	7380	7380	7380	7380	0
105	20240509	172600	369608650	7380	7380	7380	7380	0
106	20240509	172500	369608650	7380	7380	7380	7380	0
107	20240509	172400	369608650	7380	7380	7380	7380	0
108	20240509	172300	369608650	7380	7380	7380	7380	0
109	20240509	172200	369608650	7380	7380	7380	7380	0
110	20240509	172100	369608650	7380	7380	7380	7380	0
111	20240509	172000	369608650	7380	7380	7380	7380	0
112	20240509	171900	369608650	7380	7380	7380	7380	0
113	20240509	171800	369608650	7380	7380	7380	7380	0
114	20240509	171700	369608650	7380	7380	7380	7380	0
115	20240509	171600	369608650	7380	7380	7380	7380	0
116	20240509	171500	369608650	7380	7380	7380	7380	0
117	20240509	171400	369608650	7380	7380	7380	7380	0
118	20240509	171300	369608650	7380	7380	7380	7380	0
119	20240509	171200	369608650	7380	7380	7380	7380	0
120	20240509	171100	369608650	7380	7380	7380	7380	0
121	20240509	171000	369608650	7380	7380	7380	7380	0
122	20240509	170900	369608650	7380	7380	7380	7380	265
123	20240509	170800	369608650	7380	7380	7380	7380	0
124	20240509	170700	369608650	7380	7380	7380	7380	0
125	20240509	170600	369608650	7380	7380	7380	7380	0
126	20240509	170500	369608650	7380	7380	7380	7380	0
127	20240509	170400	369608650	7380	7380	7380	7380	0
128	20240509	170300	369608650	7380	7380	7380	7380	0
129	20240509	170200	369608650	7380	7380	7380	7380	0
130	20240509	170100	369608650	7380	7380	7380	7380	0
131	20240509	170000	369608650	7380	7380	7380	7380	0
132	20240509	165900	369608650	7380	7380	7380	7380	0
133	20240509	165800	369608650	7380	7380	7380	7380	0
134	20240509	165700	369608650	7380	7380	7380	7380	0
135	20240509	165600	369608650	7380	7380	7380	7380	0
136	20240509	165500	369608650	7380	7380	7380	7380	0
137	20240509	165400	369608650	7380	7380	7380	7380	0
138	20240509	165300	369608650	7380	7380	7380	7380	0
139	20240509	165200	369608650	7380	7380	7380	7380	0
140	20240509	165100	369608650	7380	7380	7380	7380	0
141	20240509	165000	369608650	7380	7380	7380	7380	0
142	20240509	164900	369608650	7380	7380	7380	7380	0
143	20240509	164800	369608650	7380	7380	7380	7380	0
144	20240509	164700	369608650	7380	7380	7380	7380	0
145	20240509	164600	369608650	7380	7380	7380	7380	0
146	20240509	164500	369608650	7380	7380	7380	7380	0
147	20240509	164400	369608650	7380	7380	7380	7380	0
148	20240509	164300	369608650	7380	7380	7380	7380	0
149	20240509	164200	369608650	7380	7380	7380	7380	0
150	20240509	164100	369608650	7380	7380	7380	7380	0
151	20240509	164000	369608650	7380	7380	7380	7380	0
152	20240509	163900	369608650	7380	7380	7380	7380	265
153	20240509	163800	369608650	7380	7380	7380	7380	0
154	20240509	163700	369608650	7380	7380	7380	7380	0
155	20240509	163600	369608650	7380	7380	7380	7380	0
156	20240509	163500	369608650	7380	7380	7380	7380	0
157	20240509	163400	369608650	7380	7380	7380	7380	0
158	20240509	163300	369608650	7380	7380	7380	7380	0
159	20240509	163200	369608650	7380	7380	7380	7380	0
160	20240509	163100	369608650	7380	7380	7380	7380	0
161	20240509	163000	369608650	7380	7380	7380	7380	0
162	20240509	162900	369608650	7380	7380	7380	7380	0
163	20240509	162800	369608650	7380	7380	7380	7380	0
164	20240509	162700	369608650	7380	7380	7380	7380	0
165	20240509	162600	369608650	7380	7380	7380	7380	0
166	20240509	162500	369608650	7380	7380	7380	7380	0
167	20240509	162400	369608650	7380	7380	7380	7380	0
168	20240509	162300	369608650	7380	7380	7380	7380	0
169	20240509	162200	369608650	7380	7380	7380	7380	0
170	20240509	162100	369608650	7380	7380	7380	7380	0
171	20240509	162000	369608650	7380	7380	7380	7380	0
172	20240509	161900	369608650	7380	7380	7380	7380	0
173	20240509	161800	369608650	7380	7380	7380	7380	0
174	20240509	161700	369608650	7380	7380	7380	7380	0
175	20240509	161600	369608650	7380	7380	7380	7380	0
176	20240509	161500	369608650	7380	7380	7380	7380	0
177	20240509	161400	369608650	7380	7380	7380	7380	0
178	20240509	161300	369608650	7380	7380	7380	7380	0
179	20240509	161200	369608650	7380	7380	7380	7380	0
180	20240509	161100	369608650	7380	7380	7380	7380	0
181	20240509	161000	369608650	7380	7380	7380	7380	0
182	20240509	160900	369608650	7380	7380	7380	7380	265
183	20240509	160800	369608650	7380	7380	7380	7380	0
184	20240509	160700	369608650	7380	7380	7380	7380	0
185	20240509	160600	369608650	7380	7380	7380	7380	0
186	20240509	160500	369608650	7380	7380	7380	7380	0
187	20240509	160400	369608650	7380	7380	7380	7380	0
188	20240509	160300	369608650	7380	7380	7380	7380	0
189	20240509	160200	369608650	7380	7380	7380	7380	0
190	20240509	160100	369608650	7380	7380	7380	7380	0
191	20240509	160000	369608650	7380	7380	7380	7380	0
192	20240509	155900	369608650	7380	7380	7380	7380	0
193	20240509	155800	369608650	7380	7380	7380	7380	0
194	20240509	155700	369608650	7380	7380	7380	7380	0
195	20240509	155600	369608650	7380	7380	7380	7380	0
196	20240509	155500	369608650	7380	7380	7380	7380	0
197	20240509	155400	369608650	7380	7380	7380	7380	0
198	20240509	155300	369608650	7380	7380	7380	7380	0
199	20240509	155200	369608650	7380	7380	7380	7380	0
200	20240509	155100	369608650	7380	7380	7380	7380	0
201	20240509	155000	369608650	7380	7380	7380	7380	0
202	20240509	154900	369608650	7380	7380	7380	7380	0
203	20240509	154800	369608650	7380	7380	7380	7380	0
204	20240509	154700	369608650	7380	7380	7380	7380	0
205	20240509	154600	369608650	7380	7380	7380	7380	0
206	20240509	154500	369608650	7380	7380	7380	7380	0
207	20240509	154400	369608650	7380	7380	7380	7380	0
208	20240509	154300	369608650	7380	7380	7380	7380	0
209	20240509	154200	369608650	7380	7380	7380	7380	0
210	20240509	154100	369608650	7380	7380	7380	7380	0
211	20240509	154000	369608650	7380	7380	7380	7380	0
212	20240509	153900	369608650	7380	7380	7380	7380	265
213	20240509	153800	369608650	7380	7380	7380	7380	0
214	20240509	153700	369608650	7380	7380	7380	7380	0
215	20240509	153600	369608650	7380	7380	7380	7380	0
216	20240509	153500	369608650	7380	7380	7380	7380	0
217	20240509	153400	369608650	7380	7380	7380	7380	0
218	20240509	153300	369608650	7380	7380	7380	7380	0
219	20240509	153200	369608650	7380	7380	7380	7380	0
220	20240509	153100	369608650	7380	7380	7380	7380	0
221	20240509	153000	369608650	7380	7380	7380	7380	265
222	20240509	152900	367652950	7370	7370	7370	7370	0
223	20240509	152800	367652950	7370	7370	7370	7370	0
224	20240509	152700	367652950	7370	7370	7370	7370	0
225	20240509	152600	367652950	7370	7370	7370	7370	0
226	20240509	152500	367652950	7370	7370	7370	7370	0
227	20240509	152400	367652950	7370	7370	7370	7370	0
228	20240509	152300	367652950	7370	7370	7370	7370	0
229	20240509	152200	367652950	7370	7370	7370	7370	0
230	20240509	152100	367652950	7370	7370	7370	7370	0
231	20240509	152000	367652950	7370	7370	7370	7370	0
232	20240509	151900	367652950	7370	7370	7370	7370	39
233	20240509	151800	367365520	7370	7370	7370	7370	39
234	20240509	151700	367078090	7370	7370	7370	7370	0
235	20240509	151600	367078090	7370	7370	7370	7370	1
236	20240509	151500	367070720	7360	7360	7360	7360	2
237	20240509	151400	367056000	7370	7370	7370	7370	20
238	20240509	151300	366908600	7370	7370	7370	7370	50
239	20240509	151200	366540100	7370	7370	7370	7370	0
240	20240509	151100	366540100	7370	7370	7370	7370	3
241	20240509	151000	366517990	7370	7370	7370	7370	51
242	20240509	150900	366142120	7370	7370	7370	7370	20
243	20240509	150800	365994720	7380	7380	7380	7380	1
244	20240509	150700	365987340	7380	7380	7380	7380	823
245	20240509	150600	359913600	7380	7380	7380	7380	41
246	20240509	150500	359611020	7380	7380	7380	7380	15
247	20240509	150400	359500320	7380	7380	7380	7380	0
248	20240509	150300	359500320	7380	7380	7380	7380	6
249	20240509	150200	359456040	7360	7380	7380	7360	8
250	20240509	150100	359397080	7370	7370	7370	7370	1001
251	20240509	150000	352019710	7370	7370	7370	7370	482
252	20240509	145900	348467370	7370	7380	7380	7370	55
253	20240509	145800	348061950	7390	7390	7390	7390	60
254	20240509	145700	347618550	7390	7390	7390	7390	3
255	20240509	145600	347596380	7370	7370	7370	7370	0
256	20240509	145500	347596380	7370	7370	7370	7370	0
257	20240509	145400	347596380	7370	7370	7370	7370	3
258	20240509	145300	347574270	7370	7370	7370	7370	80
259	20240509	145200	346984670	7370	7370	7370	7370	0
260	20240509	145100	346984670	7370	7370	7370	7370	0
261	20240509	145000	346984670	7370	7370	7370	7370	0
262	20240509	144900	346984670	7370	7370	7370	7370	1784
263	20240509	144800	333836590	7370	7370	7370	7370	0
264	20240509	144700	333836590	7370	7370	7370	7370	30
265	20240509	144600	333615490	7370	7370	7370	7370	130
266	20240509	144500	332657390	7370	7370	7370	7370	0
267	20240509	144400	332657390	7370	7370	7370	7370	0
268	20240509	144300	332657390	7370	7380	7380	7370	440
269	20240509	144200	329412940	7380	7380	7380	7380	0
270	20240509	144100	329412940	7380	7380	7380	7380	0
271	20240509	144000	329412940	7380	7380	7380	7380	0
272	20240509	143900	329412940	7380	7380	7380	7380	9
273	20240509	143800	329346520	7380	7380	7380	7380	0
274	20240509	143700	329346520	7380	7380	7380	7380	0
275	20240509	143600	329346520	7380	7380	7380	7380	0
276	20240509	143500	329346520	7380	7380	7380	7380	0
277	20240509	143400	329346520	7380	7380	7380	7380	0
278	20240509	143300	329346520	7380	7380	7380	7380	0
279	20240509	143200	329346520	7380	7380	7380	7380	9
280	20240509	143100	329280100	7400	7400	7400	7400	0
281	20240509	143000	329280100	7400	7380	7400	7380	4
282	20240509	142900	329250520	7380	7380	7380	7380	2174
283	20240509	142800	313206400	7410	7410	7410	7410	0
284	20240509	142700	313206400	7410	7410	7410	7410	0
285	20240509	142600	313206400	7410	7400	7410	7400	387
286	20240509	142500	310339610	7380	7380	7380	7380	0
287	20240509	142400	310339610	7380	7380	7380	7380	0
288	20240509	142300	310339610	7380	7380	7380	7380	0
289	20240509	142200	310339610	7380	7380	7380	7380	0
290	20240509	142100	310339610	7380	7380	7380	7380	25
291	20240509	142000	310155110	7380	7380	7380	7380	0
292	20240509	141900	310155110	7380	7380	7380	7380	0
293	20240509	141800	310155110	7380	7380	7380	7380	0
294	20240509	141700	310155110	7380	7390	7390	7380	541
295	20240509	141600	306161120	7390	7390	7390	7390	0
296	20240509	141500	306161120	7390	7390	7390	7390	0
297	20240509	141400	306161120	7390	7390	7390	7390	0
298	20240509	141300	306161120	7390	7390	7390	7390	0
299	20240509	141200	306161120	7390	7390	7390	7390	0
300	20240509	141100	306161120	7390	7390	7390	7390	0
301	20240509	141000	306161120	7390	7390	7390	7390	0
302	20240509	140900	306161120	7390	7390	7390	7390	0
303	20240509	140800	306161120	7390	7390	7390	7390	0
304	20240509	140700	306161120	7390	7390	7390	7390	0
305	20240509	140600	306161120	7390	7390	7390	7390	138
306	20240509	140500	305141300	7400	7400	7400	7400	1
307	20240509	140400	305133900	7390	7390	7390	7390	0
308	20240509	140300	305133900	7390	7390	7390	7390	0
309	20240509	140200	305133900	7390	7390	7390	7390	0
310	20240509	140100	305133900	7390	7400	7400	7390	64
311	20240509	140000	304660870	7400	7400	7400	7400	153
312	20240509	135900	303528670	7410	7410	7410	7410	0
313	20240509	135800	303528670	7410	7410	7410	7410	0
314	20240509	135700	303528670	7410	7400	7410	7400	1200
315	20240509	135600	294641670	7400	7400	7400	7400	0
316	20240509	135500	294641670	7400	7400	7400	7400	0
317	20240509	135400	294641670	7400	7400	7400	7400	0
318	20240509	135300	294641670	7400	7400	7400	7400	2
319	20240509	135200	294626870	7380	7380	7380	7380	0
320	20240509	135100	294626870	7380	7380	7380	7380	0
321	20240509	135000	294626870	7380	7380	7380	7380	0
322	20240509	134900	294626870	7380	7380	7380	7380	0
323	20240509	134800	294626870	7380	7380	7380	7380	0
324	20240509	134700	294626870	7380	7380	7380	7380	0
325	20240509	134600	294626870	7380	7380	7380	7380	0
326	20240509	134500	294626870	7380	7380	7380	7380	0
327	20240509	134400	294626870	7380	7380	7380	7380	0
328	20240509	134300	294626870	7380	7380	7380	7380	0
329	20240509	134200	294626870	7380	7380	7380	7380	200
330	20240509	134100	293150870	7380	7380	7380	7380	0
331	20240509	134000	293150870	7380	7380	7380	7380	0
332	20240509	133900	293150870	7380	7380	7380	7380	0
333	20240509	133800	293150870	7380	7380	7380	7380	10
334	20240509	133700	293077070	7380	7380	7380	7380	0
335	20240509	133600	293077070	7380	7380	7380	7380	50
336	20240509	133500	292708070	7380	7390	7390	7380	421
337	20240509	133400	289597380	7390	7390	7390	7390	0
338	20240509	133300	289597380	7390	7390	7390	7390	0
339	20240509	133200	289597380	7390	7390	7390	7390	190
340	20240509	133100	288193280	7390	7390	7390	7390	0
341	20240509	133000	288193280	7390	7390	7390	7390	0
342	20240509	132900	288193280	7390	7390	7390	7390	0
343	20240509	132800	288193280	7390	7400	7400	7390	599
344	20240509	132700	283761610	7400	7400	7400	7400	0
345	20240509	132600	283761610	7400	7400	7400	7400	0
346	20240509	132500	283761610	7400	7400	7400	7400	0
347	20240509	132400	283761610	7400	7400	7400	7400	0
348	20240509	132300	283761610	7400	7400	7400	7400	0
349	20240509	132200	283761610	7400	7400	7400	7400	20
350	20240509	132100	283613610	7400	7400	7400	7400	0
351	20240509	132000	283613610	7400	7410	7410	7400	3
352	20240509	131900	283591400	7400	7400	7400	7400	1
353	20240509	131800	283584000	7410	7410	7410	7410	0
354	20240509	131700	283584000	7410	7410	7410	7410	0
355	20240509	131600	283584000	7410	7410	7410	7410	108
356	20240509	131500	282783720	7410	7410	7410	7410	0
357	20240509	131400	282783720	7410	7410	7410	7410	0
358	20240509	131300	282783720	7410	7410	7410	7410	1
359	20240509	131200	282776310	7380	7380	7380	7380	0
360	20240509	131100	282776310	7380	7380	7380	7380	0
361	20240509	131000	282776310	7380	7380	7380	7380	0
362	20240509	130900	282776310	7380	7380	7380	7380	0
363	20240509	130800	282776310	7380	7380	7380	7380	184
364	20240509	130700	281418390	7380	7390	7390	7380	783
365	20240509	130600	275637850	7380	7380	7380	7380	0
366	20240509	130500	275637850	7380	7390	7390	7380	400
367	20240509	130400	272685820	7380	7380	7380	7380	3
368	20240509	130300	272663680	7400	7400	7400	7400	52
369	20240509	130200	272278880	7410	7410	7410	7410	0
370	20240509	130100	272278880	7410	7410	7410	7410	10
371	20240509	130000	272204780	7410	7410	7410	7410	0
372	20240509	125900	272204780	7410	7410	7410	7410	1
373	20240509	125800	272197370	7400	7400	7400	7400	0
374	20240509	125700	272197370	7400	7400	7400	7400	0
375	20240509	125600	272197370	7400	7400	7400	7400	0
376	20240509	125500	272197370	7400	7400	7400	7400	210
377	20240509	125400	270643370	7400	7400	7400	7400	0
378	20240509	125300	270643370	7400	7400	7410	7400	227
379	20240509	125200	268963520	7410	7410	7410	7410	0
380	20240509	125100	268963520	7410	7410	7410	7410	0
381	20240509	125000	268963520	7410	7410	7410	7410	0
382	20240509	124900	268963520	7410	7410	7410	7410	0
383	20240509	124800	268963520	7410	7410	7410	7410	5
384	20240509	124700	268926470	7410	7410	7410	7410	0
385	20240509	124600	268926470	7410	7410	7410	7410	2
386	20240509	124500	268911650	7400	7400	7400	7400	0
387	20240509	124400	268911650	7400	7400	7400	7400	42
388	20240509	124300	268600850	7410	7410	7410	7410	0
389	20240509	124200	268600850	7410	7410	7410	7410	0
390	20240509	124100	268600850	7410	7410	7410	7410	0
391	20240509	124000	268600850	7410	7410	7410	7410	190
392	20240509	123900	267192950	7410	7410	7410	7410	0
393	20240509	123800	267192950	7410	7410	7410	7410	0
394	20240509	123700	267192950	7410	7410	7410	7410	0
395	20240509	123600	267192950	7410	7410	7410	7410	0
396	20240509	123500	267192950	7410	7400	7410	7400	41
397	20240509	123400	266889150	7410	7400	7410	7400	15
398	20240509	123300	266778010	7410	7400	7410	7400	12
399	20240509	123200	266689100	7410	7390	7410	7390	35
400	20240509	123100	266429850	7370	7370	7370	7370	0
401	20240509	123000	266429850	7370	7370	7370	7370	0
402	20240509	122900	266429850	7370	7370	7370	7370	0
403	20240509	122800	266429850	7370	7370	7370	7370	130
404	20240509	122700	265471750	7380	7380	7380	7380	0
405	20240509	122600	265471750	7380	7380	7380	7380	549
406	20240509	122500	261420130	7380	7380	7380	7380	0
407	20240509	122400	261420130	7380	7380	7380	7380	0
408	20240509	122300	261420130	7380	7380	7380	7380	0
409	20240509	122200	261420130	7380	7380	7380	7380	0
410	20240509	122100	261420130	7380	7380	7380	7380	100
411	20240509	122000	260682130	7390	7390	7390	7390	0
412	20240509	121900	260682130	7390	7390	7390	7390	0
413	20240509	121800	260682130	7390	7390	7390	7390	0
414	20240509	121700	260682130	7390	7390	7390	7390	0
415	20240509	121600	260682130	7390	7390	7390	7390	0
416	20240509	121500	260682130	7390	7390	7390	7390	0
417	20240509	121400	260682130	7390	7390	7390	7390	0
418	20240509	121300	260682130	7390	7390	7390	7390	0
419	20240509	121200	260682130	7390	7390	7390	7390	0
420	20240509	121100	260682130	7390	7390	7390	7390	0
421	20240509	121000	260682130	7390	7390	7390	7390	1
422	20240509	120900	260674740	7380	7380	7380	7380	0
423	20240509	120800	260674740	7380	7380	7380	7380	0
424	20240509	120700	260674740	7380	7380	7380	7380	62
425	20240509	120600	260217180	7380	7380	7380	7380	0
426	20240509	120500	260217180	7380	7380	7380	7380	288
427	20240509	120400	258091740	7380	7380	7380	7380	0
428	20240509	120300	258091740	7380	7380	7380	7380	0
429	20240509	120200	258091740	7380	7380	7380	7380	0
430	20240509	120100	258091740	7380	7380	7380	7380	0
431	20240509	120000	258091740	7380	7380	7380	7380	0
432	20240509	115900	258091740	7380	7380	7380	7380	0
433	20240509	115800	258091740	7380	7380	7380	7380	0
434	20240509	115700	258091740	7380	7380	7380	7380	0
435	20240509	115600	258091740	7380	7380	7380	7380	0
436	20240509	115500	258091740	7380	7380	7380	7380	130
437	20240509	115400	257132340	7380	7380	7380	7380	0
438	20240509	115300	257132340	7380	7380	7380	7380	0
439	20240509	115200	257132340	7380	7390	7390	7380	1736
440	20240509	115100	244320650	7390	7390	7390	7390	0
441	20240509	115000	244320650	7390	7390	7390	7390	0
442	20240509	114900	244320650	7390	7390	7390	7390	1
443	20240509	114800	244313260	7390	7390	7390	7390	0
444	20240509	114700	244313260	7390	7390	7390	7390	0
445	20240509	114600	244313260	7390	7390	7390	7390	0
446	20240509	114500	244313260	7390	7390	7390	7390	0
447	20240509	114400	244313260	7390	7390	7390	7390	671
448	20240509	114300	239354570	7410	7410	7410	7410	0
449	20240509	114200	239354570	7410	7410	7410	7410	0
450	20240509	114100	239354570	7410	7410	7410	7410	0
451	20240509	114000	239354570	7410	7410	7410	7410	0
452	20240509	113900	239354570	7410	7410	7410	7410	1
453	20240509	113800	239347160	7390	7390	7390	7390	0
454	20240509	113700	239347160	7390	7390	7390	7390	0
455	20240509	113600	239347160	7390	7390	7390	7390	0
456	20240509	113500	239347160	7390	7390	7390	7390	0
457	20240509	113400	239347160	7390	7390	7390	7390	4
458	20240509	113300	239317600	7400	7400	7400	7400	0
459	20240509	113200	239317600	7400	7400	7400	7400	1041
460	20240509	113100	231614200	7400	7400	7400	7400	0
461	20240509	113000	231614200	7400	7400	7400	7400	0
462	20240509	112900	231614200	7400	7400	7400	7400	0
463	20240509	112800	231614200	7400	7400	7400	7400	108
464	20240509	112700	230815000	7410	7410	7410	7410	0
465	20240509	112600	230815000	7410	7410	7410	7410	0
466	20240509	112500	230815000	7410	7410	7410	7410	33
467	20240509	112400	230570470	7410	7410	7410	7410	50
468	20240509	112300	230199970	7400	7400	7400	7400	3
469	20240509	112200	230177770	7400	7400	7400	7400	39
470	20240509	112100	229889170	7400	7400	7400	7400	0
471	20240509	112000	229889170	7400	7400	7400	7400	11
472	20240509	111900	229807770	7400	7400	7400	7400	0
473	20240509	111800	229807770	7400	7400	7400	7400	0
474	20240509	111700	229807770	7400	7400	7400	7400	0
475	20240509	111600	229807770	7400	7400	7400	7400	280
476	20240509	111500	227735770	7380	7380	7380	7380	10
477	20240509	111400	227661970	7380	7380	7380	7380	0
478	20240509	111300	227661970	7380	7380	7380	7380	0
479	20240509	111200	227661970	7380	7380	7380	7380	0
480	20240509	111100	227661970	7380	7380	7380	7380	0
481	20240509	111000	227661970	7380	7380	7380	7380	0
482	20240509	110900	227661970	7380	7380	7380	7380	0
483	20240509	110800	227661970	7380	7380	7380	7380	0
484	20240509	110700	227661970	7380	7380	7380	7380	135
485	20240509	110600	226665670	7380	7380	7380	7380	327
486	20240509	110500	224252410	7390	7390	7390	7390	57
487	20240509	110400	223831180	7400	7400	7400	7400	0
488	20240509	110300	223831180	7400	7400	7400	7400	0
489	20240509	110200	223831180	7400	7400	7400	7400	30
490	20240509	110100	223609180	7390	7390	7390	7390	0
491	20240509	110000	223609180	7390	7390	7390	7390	0
492	20240509	105900	223609180	7390	7390	7390	7390	5
493	20240509	105800	223572230	7380	7380	7380	7380	0
494	20240509	105700	223572230	7380	7380	7380	7380	0
495	20240509	105600	223572230	7380	7380	7380	7380	0
496	20240509	105500	223572230	7380	7380	7380	7380	0
497	20240509	105400	223572230	7380	7380	7380	7380	0
498	20240509	105300	223572230	7380	7380	7380	7380	0
499	20240509	105200	223572230	7380	7380	7380	7380	0
500	20240509	105100	223572230	7380	7380	7380	7380	0
501	20240509	105000	223572230	7380	7380	7380	7380	0
502	20240509	104900	223572230	7380	7390	7390	7380	1367
503	20240509	104800	213483760	7380	7380	7380	7380	0
504	20240509	104700	213483760	7380	7380	7380	7380	0
505	20240509	104600	213483760	7380	7380	7380	7380	0
506	20240509	104500	213483760	7380	7380	7380	7380	0
507	20240509	104400	213483760	7380	7380	7380	7380	1
508	20240509	104300	213476380	7380	7380	7380	7380	100
509	20240509	104200	212738380	7390	7390	7390	7390	0
510	20240509	104100	212738380	7390	7390	7390	7390	0
511	20240509	104000	212738380	7390	7390	7390	7390	332
512	20240509	103900	210284900	7390	7390	7390	7390	0
513	20240509	103800	210284900	7390	7390	7390	7390	0
514	20240509	103700	210284900	7390	7390	7390	7390	100
515	20240509	103600	209545900	7390	7390	7390	7390	0
516	20240509	103500	209545900	7390	7390	7390	7390	0
517	20240509	103400	209545900	7390	7410	7410	7390	1452
518	20240509	103300	198802850	7410	7400	7410	7400	352
519	20240509	103200	196195530	7400	7410	7410	7400	151
520	20240509	103100	195076830	7410	7410	7410	7410	0
521	20240509	103000	195076830	7410	7410	7410	7410	0
522	20240509	102900	195076830	7410	7410	7410	7410	0
523	20240509	102800	195076830	7410	7410	7410	7410	0
524	20240509	102700	195076830	7410	7410	7410	7410	90
525	20240509	102600	194409930	7410	7410	7410	7410	0
526	20240509	102500	194409930	7410	7410	7410	7410	0
527	20240509	102400	194409930	7410	7410	7410	7410	0
528	20240509	102300	194409930	7410	7410	7410	7410	0
529	20240509	102200	194409930	7410	7410	7410	7410	0
530	20240509	102100	194409930	7410	7410	7410	7410	0
531	20240509	102000	194409930	7410	7410	7410	7410	0
532	20240509	101900	194409930	7410	7410	7410	7410	0
533	20240509	101800	194409930	7410	7410	7410	7410	100
534	20240509	101700	193668930	7390	7390	7390	7390	0
535	20240509	101600	193668930	7390	7390	7390	7390	0
536	20240509	101500	193668930	7390	7390	7390	7390	0
537	20240509	101400	193668930	7390	7390	7390	7390	0
538	20240509	101300	193668930	7390	7390	7390	7390	0
539	20240509	101200	193668930	7390	7390	7390	7390	7
540	20240509	101100	193617200	7390	7420	7420	7390	1643
541	20240509	101000	181458250	7430	7440	7440	7430	2
542	20240509	100900	181443380	7430	7420	7430	7410	1087
543	20240509	100800	173367020	7400	7400	7400	7400	0
544	20240509	100700	173367020	7400	7400	7400	7400	70
545	20240509	100600	172849020	7420	7420	7420	7420	1
546	20240509	100500	172841600	7410	7410	7410	7410	300
547	20240509	100400	170618600	7420	7410	7420	7410	2
548	20240509	100300	170603770	7420	7420	7420	7420	0
549	20240509	100200	170603770	7420	7410	7420	7410	4
550	20240509	100100	170574100	7420	7400	7420	7400	589
551	20240509	100000	166213460	7400	7400	7400	7400	0
552	20240509	095900	166213460	7400	7400	7400	7400	0
553	20240509	095800	166213460	7400	7400	7400	7400	2
554	20240509	095700	166198660	7400	7400	7400	7400	0
555	20240509	095600	166198660	7400	7400	7400	7400	3
556	20240509	095500	166176460	7400	7400	7400	7400	0
557	20240509	095400	166176460	7400	7400	7400	7400	6
558	20240509	095300	166132060	7380	7390	7400	7380	409
559	20240509	095200	163107900	7380	7400	7400	7380	3009
560	20240509	095100	140889770	7400	7400	7400	7400	0
561	20240509	095000	140889770	7400	7400	7400	7400	1
562	20240509	094900	140882370	7390	7390	7390	7390	0
563	20240509	094800	140882370	7390	7390	7390	7390	0
564	20240509	094700	140882370	7390	7390	7390	7390	0
565	20240509	094600	140882370	7390	7390	7390	7390	0
566	20240509	094500	140882370	7390	7390	7390	7390	0
567	20240509	094400	140882370	7390	7390	7390	7390	0
568	20240509	094300	140882370	7390	7390	7390	7390	0
569	20240509	094200	140882370	7390	7390	7390	7390	69
570	20240509	094100	140372460	7390	7390	7390	7390	695
571	20240509	094000	135236410	7400	7420	7420	7400	959
572	20240509	093900	128131100	7410	7410	7410	7410	190
573	20240509	093800	126723200	7410	7410	7410	7410	35
574	20240509	093700	126463850	7410	7410	7410	7410	0
575	20240509	093600	126463850	7410	7410	7410	7410	0
576	20240509	093500	126463850	7410	7410	7410	7410	0
577	20240509	093400	126463850	7410	7410	7410	7410	1
578	20240509	093300	126456440	7410	7410	7410	7410	15
579	20240509	093200	126345290	7400	7400	7400	7400	0
580	20240509	093100	126345290	7400	7400	7400	7400	29
581	20240509	093000	126130690	7400	7400	7400	7400	0
582	20240509	092900	126130690	7400	7400	7400	7400	0
583	20240509	092800	126130690	7400	7400	7400	7400	0
584	20240509	092700	126130690	7400	7400	7400	7400	54
585	20240509	092600	125731090	7440	7440	7440	7440	0
586	20240509	092500	125731090	7440	7410	7440	7400	2202
587	20240509	092400	109354630	7410	7410	7410	7410	10
588	20240509	092300	109280530	7420	7420	7420	7420	122
589	20240509	092200	108375290	7440	7440	7440	7440	11
590	20240509	092100	108293450	7440	7450	7450	7440	259
591	20240509	092000	106365000	7450	7450	7450	7450	10
592	20240509	091900	106290500	7450	7420	7450	7420	108
593	20240509	091800	105488930	7450	7450	7450	7450	1
594	20240509	091700	105481480	7430	7420	7450	7420	325
595	20240509	091600	103069940	7420	7420	7420	7420	844
596	20240509	091500	96807460	7460	7410	7460	7410	416
597	20240509	091400	93720710	7420	7410	7420	7410	2
598	20240509	091300	93705880	7400	7400	7400	7400	785
599	20240509	091200	87896880	7400	7430	7430	7400	1330
600	20240509	091100	78052700	7430	7430	7430	7430	442
601	20240509	091000	74768640	7460	7460	7460	7460	73
602	20240509	090900	74224060	7460	7460	7460	7460	105
603	20240509	090800	73440760	7460	7460	7460	7450	101
604	20240509	090700	72687400	7470	7470	7470	7470	0
605	20240509	090600	72687400	7470	7450	7470	7440	797
606	20240509	090500	66747850	7450	7450	7450	7450	241
607	20240509	090400	64952400	7440	7370	7440	7370	5995
608	20240509	090300	20411020	7360	7360	7360	7360	13
609	20240509	090200	20315340	7370	7370	7370	7370	1295
610	20240509	090100	10771190	7400	7390	7400	7380	925
611	20240509	090000	3939870	7390	7390	7390	7390	433