KissMeData/037460/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	191900	311352590	9030	9030	9030	9030	1112
3	20240509	191800	311352590	9030	9030	9030	9030	0
4	20240509	191700	311352590	9030	9030	9030	9030	0
5	20240509	191600	311352590	9030	9030	9030	9030	0
6	20240509	191500	311352590	9030	9030	9030	9030	0
7	20240509	191400	311352590	9030	9030	9030	9030	0
8	20240509	191300	311352590	9030	9030	9030	9030	0
9	20240509	191200	311352590	9030	9030	9030	9030	0
10	20240509	191100	311352590	9030	9030	9030	9030	0
11	20240509	191000	311352590	9030	9030	9030	9030	0
12	20240509	190900	311352590	9030	9030	9030	9030	0
13	20240509	190800	311352590	9030	9030	9030	9030	0
14	20240509	190700	311352590	9030	9030	9030	9030	0
15	20240509	190600	311352590	9030	9030	9030	9030	0
16	20240509	190500	311352590	9030	9030	9030	9030	0
17	20240509	190400	311352590	9030	9030	9030	9030	0
18	20240509	190300	311352590	9030	9030	9030	9030	0
19	20240509	190200	311352590	9030	9030	9030	9030	0
20	20240509	190100	311352590	9030	9030	9030	9030	0
21	20240509	190000	311352590	9030	9030	9030	9030	0
22	20240509	185900	311352590	9030	9030	9030	9030	0
23	20240509	185800	311352590	9030	9030	9030	9030	0
24	20240509	185700	311352590	9030	9030	9030	9030	0
25	20240509	185600	311352590	9030	9030	9030	9030	0
26	20240509	185500	311352590	9030	9030	9030	9030	0
27	20240509	185400	311352590	9030	9030	9030	9030	0
28	20240509	185300	311352590	9030	9030	9030	9030	0
29	20240509	185200	311352590	9030	9030	9030	9030	0
30	20240509	185100	311352590	9030	9030	9030	9030	0
31	20240509	185000	311352590	9030	9030	9030	9030	0
32	20240509	184900	311352590	9030	9030	9030	9030	1112
33	20240509	184800	311352590	9030	9030	9030	9030	0
34	20240509	184700	311352590	9030	9030	9030	9030	0
35	20240509	184600	311352590	9030	9030	9030	9030	0
36	20240509	184500	311352590	9030	9030	9030	9030	0
37	20240509	184400	311352590	9030	9030	9030	9030	0
38	20240509	184300	311352590	9030	9030	9030	9030	0
39	20240509	184200	311352590	9030	9030	9030	9030	0
40	20240509	184100	311352590	9030	9030	9030	9030	0
41	20240509	184000	311352590	9030	9030	9030	9030	0
42	20240509	183900	311352590	9030	9030	9030	9030	0
43	20240509	183800	311352590	9030	9030	9030	9030	0
44	20240509	183700	311352590	9030	9030	9030	9030	0
45	20240509	183600	311352590	9030	9030	9030	9030	0
46	20240509	183500	311352590	9030	9030	9030	9030	0
47	20240509	183400	311352590	9030	9030	9030	9030	0
48	20240509	183300	311352590	9030	9030	9030	9030	0
49	20240509	183200	311352590	9030	9030	9030	9030	0
50	20240509	183100	311352590	9030	9030	9030	9030	0
51	20240509	183000	311352590	9030	9030	9030	9030	0
52	20240509	182900	311352590	9030	9030	9030	9030	0
53	20240509	182800	311352590	9030	9030	9030	9030	0
54	20240509	182700	311352590	9030	9030	9030	9030	0
55	20240509	182600	311352590	9030	9030	9030	9030	0
56	20240509	182500	311352590	9030	9030	9030	9030	0
57	20240509	182400	311352590	9030	9030	9030	9030	0
58	20240509	182300	311352590	9030	9030	9030	9030	0
59	20240509	182200	311352590	9030	9030	9030	9030	0
60	20240509	182100	311352590	9030	9030	9030	9030	0
61	20240509	182000	311352590	9030	9030	9030	9030	0
62	20240509	181900	311352590	9030	9030	9030	9030	1112
63	20240509	181800	311352590	9030	9030	9030	9030	0
64	20240509	181700	311352590	9030	9030	9030	9030	0
65	20240509	181600	311352590	9030	9030	9030	9030	0
66	20240509	181500	311352590	9030	9030	9030	9030	0
67	20240509	181400	311352590	9030	9030	9030	9030	0
68	20240509	181300	311352590	9030	9030	9030	9030	0
69	20240509	181200	311352590	9030	9030	9030	9030	0
70	20240509	181100	311352590	9030	9030	9030	9030	0
71	20240509	181000	311352590	9030	9030	9030	9030	0
72	20240509	180900	311352590	9030	9030	9030	9030	0
73	20240509	180800	311352590	9030	9030	9030	9030	0
74	20240509	180700	311352590	9030	9030	9030	9030	0
75	20240509	180600	311352590	9030	9030	9030	9030	0
76	20240509	180500	311352590	9030	9030	9030	9030	0
77	20240509	180400	311352590	9030	9030	9030	9030	0
78	20240509	180300	311352590	9030	9030	9030	9030	0
79	20240509	180200	311352590	9030	9030	9030	9030	0
80	20240509	180100	311352590	9030	9030	9030	9030	0
81	20240509	180000	311352590	9030	9030	9030	9030	0
82	20240509	175900	311352590	9030	9030	9030	9030	0
83	20240509	175800	311352590	9030	9030	9030	9030	0
84	20240509	175700	311352590	9030	9030	9030	9030	0
85	20240509	175600	311352590	9030	9030	9030	9030	0
86	20240509	175500	311352590	9030	9030	9030	9030	0
87	20240509	175400	311352590	9030	9030	9030	9030	0
88	20240509	175300	311352590	9030	9030	9030	9030	0
89	20240509	175200	311352590	9030	9030	9030	9030	0
90	20240509	175100	311352590	9030	9030	9030	9030	0
91	20240509	175000	311352590	9030	9030	9030	9030	0
92	20240509	174900	311352590	9030	9030	9030	9030	1112
93	20240509	174800	311352590	9030	9030	9030	9030	0
94	20240509	174700	311352590	9030	9030	9030	9030	0
95	20240509	174600	311352590	9030	9030	9030	9030	0
96	20240509	174500	311352590	9030	9030	9030	9030	0
97	20240509	174400	311352590	9030	9030	9030	9030	0
98	20240509	174300	311352590	9030	9030	9030	9030	0
99	20240509	174200	311352590	9030	9030	9030	9030	0
100	20240509	174100	311352590	9030	9030	9030	9030	0
101	20240509	174000	311352590	9030	9030	9030	9030	0
102	20240509	173900	311352590	9030	9030	9030	9030	0
103	20240509	173800	311352590	9030	9030	9030	9030	0
104	20240509	173700	311352590	9030	9030	9030	9030	0
105	20240509	173600	311352590	9030	9030	9030	9030	0
106	20240509	173500	311352590	9030	9030	9030	9030	0
107	20240509	173400	311352590	9030	9030	9030	9030	0
108	20240509	173300	311352590	9030	9030	9030	9030	0
109	20240509	173200	311352590	9030	9030	9030	9030	0
110	20240509	173100	311352590	9030	9030	9030	9030	0
111	20240509	173000	311352590	9030	9030	9030	9030	0
112	20240509	172900	311352590	9030	9030	9030	9030	0
113	20240509	172800	311352590	9030	9030	9030	9030	0
114	20240509	172700	311352590	9030	9030	9030	9030	0
115	20240509	172600	311352590	9030	9030	9030	9030	0
116	20240509	172500	311352590	9030	9030	9030	9030	0
117	20240509	172400	311352590	9030	9030	9030	9030	0
118	20240509	172300	311352590	9030	9030	9030	9030	0
119	20240509	172200	311352590	9030	9030	9030	9030	0
120	20240509	172100	311352590	9030	9030	9030	9030	0
121	20240509	172000	311352590	9030	9030	9030	9030	0
122	20240509	171900	311352590	9030	9030	9030	9030	1112
123	20240509	171800	311352590	9030	9030	9030	9030	0
124	20240509	171700	311352590	9030	9030	9030	9030	0
125	20240509	171600	311352590	9030	9030	9030	9030	0
126	20240509	171500	311352590	9030	9030	9030	9030	0
127	20240509	171400	311352590	9030	9030	9030	9030	0
128	20240509	171300	311352590	9030	9030	9030	9030	0
129	20240509	171200	311352590	9030	9030	9030	9030	0
130	20240509	171100	311352590	9030	9030	9030	9030	0
131	20240509	171000	311352590	9030	9030	9030	9030	0
132	20240509	170900	311352590	9030	9030	9030	9030	0
133	20240509	170800	311352590	9030	9030	9030	9030	0
134	20240509	170700	311352590	9030	9030	9030	9030	0
135	20240509	170600	311352590	9030	9030	9030	9030	0
136	20240509	170500	311352590	9030	9030	9030	9030	0
137	20240509	170400	311352590	9030	9030	9030	9030	0
138	20240509	170300	311352590	9030	9030	9030	9030	0
139	20240509	170200	311352590	9030	9030	9030	9030	0
140	20240509	170100	311352590	9030	9030	9030	9030	0
141	20240509	170000	311352590	9030	9030	9030	9030	0
142	20240509	165900	311352590	9030	9030	9030	9030	0
143	20240509	165800	311352590	9030	9030	9030	9030	0
144	20240509	165700	311352590	9030	9030	9030	9030	0
145	20240509	165600	311352590	9030	9030	9030	9030	0
146	20240509	165500	311352590	9030	9030	9030	9030	0
147	20240509	165400	311352590	9030	9030	9030	9030	0
148	20240509	165300	311352590	9030	9030	9030	9030	0
149	20240509	165200	311352590	9030	9030	9030	9030	0
150	20240509	165100	311352590	9030	9030	9030	9030	0
151	20240509	165000	311352590	9030	9030	9030	9030	0
152	20240509	164900	311352590	9030	9030	9030	9030	1112
153	20240509	164800	311352590	9030	9030	9030	9030	0
154	20240509	164700	311352590	9030	9030	9030	9030	0
155	20240509	164600	311352590	9030	9030	9030	9030	0
156	20240509	164500	311352590	9030	9030	9030	9030	0
157	20240509	164400	311352590	9030	9030	9030	9030	0
158	20240509	164300	311352590	9030	9030	9030	9030	0
159	20240509	164200	311352590	9030	9030	9030	9030	0
160	20240509	164100	311352590	9030	9030	9030	9030	0
161	20240509	164000	311352590	9030	9030	9030	9030	0
162	20240509	163900	311352590	9030	9030	9030	9030	0
163	20240509	163800	311352590	9030	9030	9030	9030	0
164	20240509	163700	311352590	9030	9030	9030	9030	0
165	20240509	163600	311352590	9030	9030	9030	9030	0
166	20240509	163500	311352590	9030	9030	9030	9030	0
167	20240509	163400	311352590	9030	9030	9030	9030	0
168	20240509	163300	311352590	9030	9030	9030	9030	0
169	20240509	163200	311352590	9030	9030	9030	9030	0
170	20240509	163100	311352590	9030	9030	9030	9030	0
171	20240509	163000	311352590	9030	9030	9030	9030	0
172	20240509	162900	311352590	9030	9030	9030	9030	0
173	20240509	162800	311352590	9030	9030	9030	9030	0
174	20240509	162700	311352590	9030	9030	9030	9030	0
175	20240509	162600	311352590	9030	9030	9030	9030	0
176	20240509	162500	311352590	9030	9030	9030	9030	0
177	20240509	162400	311352590	9030	9030	9030	9030	0
178	20240509	162300	311352590	9030	9030	9030	9030	0
179	20240509	162200	311352590	9030	9030	9030	9030	0
180	20240509	162100	311352590	9030	9030	9030	9030	0
181	20240509	162000	311352590	9030	9030	9030	9030	0
182	20240509	161900	311352590	9030	9030	9030	9030	1112
183	20240509	161800	311352590	9030	9030	9030	9030	0
184	20240509	161700	311352590	9030	9030	9030	9030	0
185	20240509	161600	311352590	9030	9030	9030	9030	0
186	20240509	161500	311352590	9030	9030	9030	9030	0
187	20240509	161400	311352590	9030	9030	9030	9030	0
188	20240509	161300	311352590	9030	9030	9030	9030	0
189	20240509	161200	311352590	9030	9030	9030	9030	0
190	20240509	161100	311352590	9030	9030	9030	9030	0
191	20240509	161000	311352590	9030	9030	9030	9030	0
192	20240509	160900	311352590	9030	9030	9030	9030	0
193	20240509	160800	311352590	9030	9030	9030	9030	0
194	20240509	160700	311352590	9030	9030	9030	9030	0
195	20240509	160600	311352590	9030	9030	9030	9030	0
196	20240509	160500	311352590	9030	9030	9030	9030	0
197	20240509	160400	311352590	9030	9030	9030	9030	0
198	20240509	160300	311352590	9030	9030	9030	9030	0
199	20240509	160200	311352590	9030	9030	9030	9030	0
200	20240509	160100	311352590	9030	9030	9030	9030	0
201	20240509	160000	311352590	9030	9030	9030	9030	0
202	20240509	155900	311352590	9030	9030	9030	9030	0
203	20240509	155800	311352590	9030	9030	9030	9030	0
204	20240509	155700	311352590	9030	9030	9030	9030	0
205	20240509	155600	311352590	9030	9030	9030	9030	0
206	20240509	155500	311352590	9030	9030	9030	9030	0
207	20240509	155400	311352590	9030	9030	9030	9030	0
208	20240509	155300	311352590	9030	9030	9030	9030	0
209	20240509	155200	311352590	9030	9030	9030	9030	0
210	20240509	155100	311352590	9030	9030	9030	9030	0
211	20240509	155000	311352590	9030	9030	9030	9030	0
212	20240509	154900	311352590	9030	9030	9030	9030	1112
213	20240509	154800	311352590	9030	9030	9030	9030	0
214	20240509	154700	311352590	9030	9030	9030	9030	0
215	20240509	154600	311352590	9030	9030	9030	9030	0
216	20240509	154500	311352590	9030	9030	9030	9030	0
217	20240509	154400	311352590	9030	9030	9030	9030	0
218	20240509	154300	311352590	9030	9030	9030	9030	0
219	20240509	154200	311352590	9030	9030	9030	9030	0
220	20240509	154100	311352590	9030	9030	9030	9030	0
221	20240509	154000	311352590	9030	9030	9030	9030	0
222	20240509	153900	311352590	9030	9030	9030	9030	0
223	20240509	153800	311352590	9030	9030	9030	9030	0
224	20240509	153700	311352590	9030	9030	9030	9030	0
225	20240509	153600	311352590	9030	9030	9030	9030	0
226	20240509	153500	311352590	9030	9030	9030	9030	0
227	20240509	153400	311352590	9030	9030	9030	9030	0
228	20240509	153300	311352590	9030	9030	9030	9030	0
229	20240509	153200	311352590	9030	9030	9030	9030	0
230	20240509	153100	311352590	9030	9030	9030	9030	0
231	20240509	153000	311352590	9030	9030	9030	9030	1112
232	20240509	152900	301311230	9030	9030	9030	9030	0
233	20240509	152800	301311230	9030	9030	9030	9030	0
234	20240509	152700	301311230	9030	9030	9030	9030	0
235	20240509	152600	301311230	9030	9030	9030	9030	0
236	20240509	152500	301311230	9030	9030	9030	9030	0
237	20240509	152400	301311230	9030	9030	9030	9030	0
238	20240509	152300	301311230	9030	9030	9030	9030	0
239	20240509	152200	301311230	9030	9030	9030	9030	0
240	20240509	152100	301311230	9030	9030	9030	9030	0
241	20240509	152000	301311230	9030	9030	9030	9030	0
242	20240509	151900	301311230	9030	9050	9060	9030	273
243	20240509	151800	298840910	9040	9040	9050	9040	55
244	20240509	151700	298343410	9040	9030	9040	9030	319
245	20240509	151600	295460370	9040	9040	9040	9040	11
246	20240509	151500	295360930	9040	9040	9040	9040	100
247	20240509	151400	294456930	9050	9050	9050	9050	20
248	20240509	151300	294275930	9050	9040	9050	9040	464
249	20240509	151200	290081360	9050	9040	9050	9040	50
250	20240509	151100	289628890	9050	9040	9050	9040	79
251	20240509	151000	288914500	9030	9030	9030	9030	0
252	20240509	150900	288914500	9030	9040	9040	9030	238
253	20240509	150800	286762990	9050	9050	9050	9050	2
254	20240509	150700	286744890	9050	9050	9050	9050	0
255	20240509	150600	286744890	9050	9050	9050	9050	9
256	20240509	150500	286663440	9040	9040	9050	9040	92
257	20240509	150400	285831750	9050	9050	9050	9050	12
258	20240509	150300	285723150	9050	9050	9050	9050	20
259	20240509	150200	285542150	9050	9050	9050	9050	0
260	20240509	150100	285542150	9050	9050	9050	9050	2
261	20240509	150000	285524050	9040	9040	9040	9040	293
262	20240509	145900	282875330	9030	9040	9040	9030	41
263	20240509	145800	282504730	9040	9040	9040	9040	0
264	20240509	145700	282504730	9040	9030	9040	9030	724
265	20240509	145600	275965710	9030	9030	9030	9030	0
266	20240509	145500	275965710	9030	9030	9030	9030	10
267	20240509	145400	275875410	9030	9030	9030	9030	33
268	20240509	145300	275577420	9030	9030	9030	9030	1
269	20240509	145200	275568390	9020	9020	9020	9020	269
270	20240509	145100	273142010	9020	9020	9020	9020	0
271	20240509	145000	273142010	9020	9020	9020	9020	0
272	20240509	144900	273142010	9020	9020	9020	9020	0
273	20240509	144800	273142010	9020	9020	9020	9020	0
274	20240509	144700	273142010	9020	9020	9020	9020	54
275	20240509	144600	272654930	9030	9030	9030	9030	1
276	20240509	144500	272645900	9030	9030	9030	9020	179
277	20240509	144400	271031040	9020	9030	9030	9020	84
278	20240509	144300	270273320	9030	9030	9030	9030	4
279	20240509	144200	270237200	9020	9030	9030	9020	581
280	20240509	144100	264995580	9020	9020	9020	9020	80
281	20240509	144000	264273980	9030	9010	9030	9010	80
282	20240509	143900	263553160	9010	9030	9030	9010	171
283	20240509	143800	262012230	9010	9010	9010	9010	0
284	20240509	143700	262012230	9010	9010	9010	9010	0
285	20240509	143600	262012230	9010	9010	9010	9010	0
286	20240509	143500	262012230	9010	9010	9010	9010	0
287	20240509	143400	262012230	9010	9010	9010	9010	0
288	20240509	143300	262012230	9010	9020	9020	9010	135
289	20240509	143200	260795080	9030	9020	9030	9020	9
290	20240509	143100	260713890	9020	9020	9020	9020	0
291	20240509	143000	260713890	9020	9020	9020	9020	182
292	20240509	142900	259072250	9020	9020	9020	9020	0
293	20240509	142800	259072250	9020	9020	9020	9020	10
294	20240509	142700	258982050	9030	9030	9030	9030	0
295	20240509	142600	258982050	9030	9030	9030	9030	0
296	20240509	142500	258982050	9030	9030	9030	9030	8
297	20240509	142400	258909810	9030	9030	9030	9030	0
298	20240509	142300	258909810	9030	9030	9030	9030	0
299	20240509	142200	258909810	9030	9030	9030	9030	2
300	20240509	142100	258891750	9030	9030	9030	9030	10
301	20240509	142000	258801450	9030	9030	9030	9030	33
302	20240509	141900	258503460	9030	9030	9030	9030	0
303	20240509	141800	258503460	9030	9030	9030	9030	1
304	20240509	141700	258494430	9010	9010	9010	9010	2
305	20240509	141600	258476410	9010	9010	9010	9010	0
306	20240509	141500	258476410	9010	9010	9010	9010	0
307	20240509	141400	258476410	9010	9020	9020	9010	270
308	20240509	141300	256042840	9030	9030	9030	9030	9
309	20240509	141200	255961570	9030	9020	9030	9020	400
310	20240509	141100	252350130	9020	9020	9020	9020	30
311	20240509	141000	252079530	9020	9020	9020	9020	2
312	20240509	140900	252061490	9010	9010	9010	9010	36
313	20240509	140800	251737130	9010	9010	9010	9010	800
314	20240509	140700	244529130	9010	9010	9010	9010	1
315	20240509	140600	244520120	9010	9010	9010	9010	0
316	20240509	140500	244520120	9010	9010	9010	9010	22
317	20240509	140400	244321900	9010	9010	9010	9010	0
318	20240509	140300	244321900	9010	9010	9010	9010	2
319	20240509	140200	244303880	9010	9010	9010	9010	10
320	20240509	140100	244213780	8990	8990	8990	8990	50
321	20240509	140000	243764280	9010	9000	9010	9000	644
322	20240509	135900	237968040	9010	9010	9010	9000	302
323	20240509	135800	235249020	9010	9020	9020	9010	89
324	20240509	135700	234446630	9010	9010	9010	9010	100
325	20240509	135600	233545630	9010	9010	9010	9010	500
326	20240509	135500	229040630	9020	9020	9020	9020	7
327	20240509	135400	228977490	9020	9020	9020	9020	34
328	20240509	135300	228670810	9020	9020	9020	9020	40
329	20240509	135200	228310010	9020	9020	9020	9020	316
330	20240509	135100	225459690	9030	9020	9030	9020	53
331	20240509	135000	224981130	9030	9030	9030	9030	0
332	20240509	134900	224981130	9030	9030	9030	9030	0
333	20240509	134800	224981130	9030	9030	9030	9030	0
334	20240509	134700	224981130	9030	9030	9030	9030	5
335	20240509	134600	224935980	9030	9030	9030	9030	255
336	20240509	134500	222633330	9030	9030	9030	9030	10
337	20240509	134400	222543030	9020	9020	9020	9020	0
338	20240509	134300	222543030	9020	9020	9020	9020	0
339	20240509	134200	222543030	9020	9020	9020	9020	0
340	20240509	134100	222543030	9020	9020	9020	9020	0
341	20240509	134000	222543030	9020	9040	9040	9020	201
342	20240509	133900	220728130	9050	9050	9050	9050	69
343	20240509	133800	220103680	9060	9060	9060	9060	0
344	20240509	133700	220103680	9060	9060	9060	9060	2
345	20240509	133600	220085560	9060	9060	9060	9060	0
346	20240509	133500	220085560	9060	9060	9060	9060	62
347	20240509	133400	219523840	9060	9060	9060	9060	0
348	20240509	133300	219523840	9060	9060	9060	9060	0
349	20240509	133200	219523840	9060	9060	9060	9060	155
350	20240509	133100	218119540	9060	9060	9060	9060	6
351	20240509	133000	218065180	9060	9050	9060	9050	35
352	20240509	132900	217748380	9050	9050	9050	9050	1
353	20240509	132800	217739330	9050	9050	9050	9050	150
354	20240509	132700	216381830	9050	9050	9050	9050	6
355	20240509	132600	216327530	9050	9050	9050	9050	0
356	20240509	132500	216327530	9050	9050	9050	9050	0
357	20240509	132400	216327530	9050	9050	9050	9050	0
358	20240509	132300	216327530	9050	9050	9050	9050	0
359	20240509	132200	216327530	9050	9050	9050	9050	58
360	20240509	132100	215802630	9050	9050	9050	9050	0
361	20240509	132000	215802630	9050	9050	9050	9050	0
362	20240509	131900	215802630	9050	9050	9050	9050	113
363	20240509	131800	214779980	9050	9050	9050	9050	44
364	20240509	131700	214381780	9050	9050	9050	9050	155
365	20240509	131600	212979030	9050	9050	9050	9050	0
366	20240509	131500	212979030	9050	9050	9050	9050	1
367	20240509	131400	212969980	9050	9050	9050	9050	1
368	20240509	131300	212960930	9050	9050	9050	9050	12
369	20240509	131200	212852330	9050	9050	9050	9050	110
370	20240509	131100	211856830	9050	9050	9050	9050	0
371	20240509	131000	211856830	9050	9050	9050	9050	1
372	20240509	130900	211847780	9040	9050	9050	9040	3
373	20240509	130800	211820640	9030	9030	9030	9030	0
374	20240509	130700	211820640	9030	9030	9030	9030	0
375	20240509	130600	211820640	9030	9030	9030	9030	0
376	20240509	130500	211820640	9030	9030	9030	9030	52
377	20240509	130400	211351080	9030	9040	9040	9030	187
378	20240509	130300	209662170	9020	9020	9020	9020	21
379	20240509	130200	209472750	9020	9020	9020	9020	300
380	20240509	130100	206766750	9050	9050	9050	9050	0
381	20240509	130000	206766750	9050	9040	9050	9020	151
382	20240509	125900	205403350	9040	9040	9040	9040	0
383	20240509	125800	205403350	9040	9040	9040	9040	20
384	20240509	125700	205222550	9050	9050	9050	9050	3
385	20240509	125600	205195400	9050	9050	9050	9050	101
386	20240509	125500	204281350	9060	9060	9060	9060	0
387	20240509	125400	204281350	9060	9060	9060	9060	114
388	20240509	125300	203248510	9080	9080	9080	9080	0
389	20240509	125200	203248510	9080	9080	9080	9080	5
390	20240509	125100	203203110	9080	9080	9080	9080	0
391	20240509	125000	203203110	9080	9080	9080	9080	51
392	20240509	124900	202740030	9060	9040	9060	9040	60
393	20240509	124800	202196630	9070	9070	9070	9070	551
394	20240509	124700	197199060	9070	9070	9070	9070	0
395	20240509	124600	197199060	9070	9070	9070	9070	0
396	20240509	124500	197199060	9070	9070	9070	9070	2
397	20240509	124400	197180920	9090	9090	9090	9090	0
398	20240509	124300	197180920	9090	9060	9090	8990	4668
399	20240509	124200	155107330	9080	9080	9080	9080	0
400	20240509	124100	155107330	9080	9080	9080	9080	1
401	20240509	124000	155098250	9080	9080	9080	9080	0
402	20240509	123900	155098250	9080	9080	9080	9080	100
403	20240509	123800	154190250	9090	9090	9090	9090	0
404	20240509	123700	154190250	9090	9080	9090	9040	359
405	20240509	123600	150937340	9050	9070	9070	9050	127
406	20240509	123500	149785470	9050	9090	9090	9050	1555
407	20240509	123400	135697000	9100	9100	9100	9100	11
408	20240509	123300	135596900	9100	9100	9100	9100	20
409	20240509	123200	135414900	9120	9120	9120	9120	1
410	20240509	123100	135405780	9100	9100	9100	9100	252
411	20240509	123000	133112580	9100	9100	9100	9100	21
412	20240509	122900	132921480	9100	9100	9120	9100	757
413	20240509	122800	126032370	9110	9120	9120	9110	673
414	20240509	122700	119901320	9120	9120	9120	9120	0
415	20240509	122600	119901320	9120	9120	9120	9120	0
416	20240509	122500	119901320	9120	9120	9120	9120	0
417	20240509	122400	119901320	9120	9120	9120	9120	0
418	20240509	122300	119901320	9120	9120	9120	9120	200
419	20240509	122200	118077320	9120	9120	9120	9120	9
420	20240509	122100	117995240	9130	9130	9130	9130	117
421	20240509	122000	116927030	9140	9140	9140	9140	0
422	20240509	121900	116927030	9140	9140	9140	9140	0
423	20240509	121800	116927030	9140	9140	9140	9140	0
424	20240509	121700	116927030	9140	9140	9140	9140	21
425	20240509	121600	116735090	9140	9140	9140	9140	1
426	20240509	121500	116725950	9140	9140	9140	9140	5
427	20240509	121400	116680250	9130	9130	9130	9130	5
428	20240509	121300	116634600	9130	9130	9130	9130	0
429	20240509	121200	116634600	9130	9130	9130	9130	0
430	20240509	121100	116634600	9130	9130	9130	9130	3
431	20240509	121000	116607210	9130	9130	9130	9130	0
432	20240509	120900	116607210	9130	9130	9130	9130	0
433	20240509	120800	116607210	9130	9130	9130	9130	202
434	20240509	120700	114762950	9130	9130	9130	9130	0
435	20240509	120600	114762950	9130	9130	9130	9130	0
436	20240509	120500	114762950	9130	9130	9130	9130	4
437	20240509	120400	114726430	9130	9130	9130	9130	0
438	20240509	120300	114726430	9130	9130	9130	9130	0
439	20240509	120200	114726430	9130	9130	9130	9130	0
440	20240509	120100	114726430	9130	9130	9130	9130	1
441	20240509	120000	114717300	9120	9120	9120	9120	0
442	20240509	115900	114717300	9120	9120	9120	9120	61
443	20240509	115800	114160980	9120	9120	9120	9120	59
444	20240509	115700	113622900	9120	9120	9120	9120	0
445	20240509	115600	113622900	9120	9120	9120	9120	0
446	20240509	115500	113622900	9120	9120	9120	9120	0
447	20240509	115400	113622900	9120	9120	9120	9120	0
448	20240509	115300	113622900	9120	9120	9120	9120	0
449	20240509	115200	113622900	9120	9120	9120	9120	40
450	20240509	115100	113258100	9130	9130	9130	9130	1
451	20240509	115000	113248970	9130	9130	9130	9130	0
452	20240509	114900	113248970	9130	9130	9130	9130	1
453	20240509	114800	113239840	9120	9120	9120	9120	0
454	20240509	114700	113239840	9120	9120	9120	9120	0
455	20240509	114600	113239840	9120	9120	9120	9120	30
456	20240509	114500	112966240	9120	9120	9120	9120	0
457	20240509	114400	112966240	9120	9120	9120	9120	0
458	20240509	114300	112966240	9120	9120	9120	9120	55
459	20240509	114200	112464640	9130	9130	9130	9130	0
460	20240509	114100	112464640	9130	9130	9130	9130	0
461	20240509	114000	112464640	9130	9130	9130	9130	109
462	20240509	113900	111469470	9130	9130	9130	9130	0
463	20240509	113800	111469470	9130	9130	9130	9130	0
464	20240509	113700	111469470	9130	9130	9130	9130	1
465	20240509	113600	111460340	9110	9110	9110	9110	0
466	20240509	113500	111460340	9110	9110	9110	9110	813
467	20240509	113400	104053910	9120	9120	9120	9120	236
468	20240509	113300	101901590	9130	9130	9130	9130	0
469	20240509	113200	101901590	9130	9130	9130	9130	1
470	20240509	113100	101892460	9120	9120	9120	9120	0
471	20240509	113000	101892460	9120	9130	9130	9120	3
472	20240509	112900	101865080	9120	9120	9120	9120	0
473	20240509	112800	101865080	9120	9120	9120	9120	0
474	20240509	112700	101865080	9120	9120	9120	9120	0
475	20240509	112600	101865080	9120	9120	9120	9120	72
476	20240509	112500	101208440	9120	9140	9140	9120	508
477	20240509	112400	96573240	9140	9140	9140	9140	0
478	20240509	112300	96573240	9140	9140	9140	9140	0
479	20240509	112200	96573240	9140	9140	9140	9140	79
480	20240509	112100	95851180	9140	9160	9160	9140	4
481	20240509	112000	95814560	9160	9160	9160	9160	2
482	20240509	111900	95796240	9150	9150	9150	9150	0
483	20240509	111800	95796240	9150	9150	9150	9150	0
484	20240509	111700	95796240	9150	9150	9150	9150	61
485	20240509	111600	95238090	9170	9170	9170	9170	0
486	20240509	111500	95238090	9170	9170	9170	9170	0
487	20240509	111400	95238090	9170	9170	9170	9170	0
488	20240509	111300	95238090	9170	9140	9170	9140	100
489	20240509	111200	94323000	9130	9130	9130	9130	0
490	20240509	111100	94323000	9130	9130	9130	9130	1
491	20240509	111000	94313870	9140	9140	9140	9140	10
492	20240509	110900	94222470	9130	9130	9130	9130	0
493	20240509	110800	94222470	9130	9130	9130	9130	0
494	20240509	110700	94222470	9130	9130	9130	9130	0
495	20240509	110600	94222470	9130	9130	9130	9130	50
496	20240509	110500	93765970	9130	9140	9140	9130	24
497	20240509	110400	93546710	9110	9110	9110	9110	398
498	20240509	110300	89920930	9130	9130	9130	9130	103
499	20240509	110200	88980540	9140	9140	9140	9140	8
500	20240509	110100	88907420	9140	9140	9140	9140	3
501	20240509	110000	88880000	9140	9140	9140	9140	48
502	20240509	105900	88441280	9110	9130	9130	9110	722
503	20240509	105800	81858090	9130	9130	9130	9130	10
504	20240509	105700	81766790	9140	9140	9140	9140	1
505	20240509	105600	81757650	9140	9140	9140	9140	3
506	20240509	105500	81730230	9140	9140	9140	9140	0
507	20240509	105400	81730230	9140	9140	9140	9140	55
508	20240509	105300	81227530	9130	9130	9130	9130	0
509	20240509	105200	81227530	9130	9130	9130	9130	0
510	20240509	105100	81227530	9130	9130	9130	9130	0
511	20240509	105000	81227530	9130	9130	9130	9130	34
512	20240509	104900	80917110	9130	9130	9130	9130	1
513	20240509	104800	80907980	9130	9130	9130	9130	10
514	20240509	104700	80816680	9130	9130	9130	9130	15
515	20240509	104600	80679730	9120	9120	9120	9120	446
516	20240509	104500	76612210	9130	9130	9130	9130	55
517	20240509	104400	76110060	9120	9130	9130	9120	70
518	20240509	104300	75471560	9130	9130	9130	9130	146
519	20240509	104200	74138580	9130	9130	9130	9130	1
520	20240509	104100	74129450	9130	9130	9130	9130	0
521	20240509	104000	74129450	9130	9130	9130	9130	130
522	20240509	103900	72942550	9130	9130	9130	9130	0
523	20240509	103800	72942550	9130	9130	9130	9130	0
524	20240509	103700	72942550	9130	9140	9150	9130	162
525	20240509	103600	71462920	9130	9130	9130	9130	31
526	20240509	103500	71179890	9140	9140	9140	9140	10
527	20240509	103400	71088490	9130	9140	9140	9130	108
528	20240509	103300	70101450	9140	9140	9140	9140	0
529	20240509	103200	70101450	9140	9140	9140	9140	0
530	20240509	103100	70101450	9140	9140	9140	9140	1
531	20240509	103000	70092310	9130	9130	9130	9130	22
532	20240509	102900	69891450	9140	9140	9140	9140	0
533	20240509	102800	69891450	9140	9140	9140	9140	0
534	20240509	102700	69891450	9140	9140	9140	9140	0
535	20240509	102600	69891450	9140	9130	9140	9130	26
536	20240509	102500	69653910	9140	9140	9140	9140	0
537	20240509	102400	69653910	9140	9140	9140	9140	0
538	20240509	102300	69653910	9140	9140	9140	9140	3
539	20240509	102200	69626490	9140	9140	9140	9140	129
540	20240509	102100	68447430	9140	9140	9140	9140	37
541	20240509	102000	68109250	9140	9140	9140	9130	285
542	20240509	101900	65504360	9140	9140	9140	9140	21
543	20240509	101800	65312420	9140	9140	9140	9140	72
544	20240509	101700	64654340	9140	9140	9140	9140	100
545	20240509	101600	63740340	9140	9140	9140	9140	0
546	20240509	101500	63740340	9140	9140	9140	9140	0
547	20240509	101400	63740340	9140	9140	9140	9140	0
548	20240509	101300	63740340	9140	9140	9140	9140	53
549	20240509	101200	63255920	9140	9150	9150	9120	313
550	20240509	101100	60394500	9160	9160	9160	9160	83
551	20240509	101000	59634220	9170	9170	9170	9170	108
552	20240509	100900	58643860	9180	9180	9180	9180	10
553	20240509	100800	58552060	9180	9180	9180	9180	10
554	20240509	100700	58460260	9180	9180	9180	9170	78
555	20240509	100600	57744600	9180	9170	9180	9170	60
556	20240509	100500	57194190	9180	9180	9180	9180	36
557	20240509	100400	56863710	9190	9190	9190	9190	25
558	20240509	100300	56633960	9190	9190	9190	9190	60
559	20240509	100200	56082560	9200	9200	9200	9200	1
560	20240509	100100	56073360	9200	9200	9200	9200	0
561	20240509	100000	56073360	9200	9200	9200	9200	0
562	20240509	095900	56073360	9200	9200	9200	9200	0
563	20240509	095800	56073360	9200	9180	9200	9180	35
564	20240509	095700	55751600	9180	9190	9190	9180	1000
565	20240509	095600	46570200	9200	9190	9200	9190	52
566	20240509	095500	46092240	9190	9190	9190	9190	6
567	20240509	095400	46037100	9190	9190	9200	9190	82
568	20240509	095300	45283510	9200	9200	9200	9200	3
569	20240509	095200	45255910	9200	9200	9200	9200	110
570	20240509	095100	44243910	9200	9210	9210	9190	3002
571	20240509	095000	16625330	9210	9210	9210	9210	394
572	20240509	094900	12996590	9220	9220	9220	9220	11
573	20240509	094800	12895170	9210	9210	9210	9210	66
574	20240509	094700	12287310	9220	9220	9220	9220	0
575	20240509	094600	12287310	9220	9220	9220	9220	0
576	20240509	094500	12287310	9220	9220	9220	9220	10
577	20240509	094400	12195110	9220	9220	9220	9220	1
578	20240509	094300	12185890	9220	9230	9230	9220	174
579	20240509	094200	10581110	9230	9230	9230	9230	0
580	20240509	094100	10581110	9230	9230	9230	9230	114
581	20240509	094000	9528890	9240	9240	9240	9240	72
582	20240509	093900	8863610	9240	9240	9240	9240	0
583	20240509	093800	8863610	9240	9250	9250	9240	100
584	20240509	093700	7938690	9270	9270	9270	9270	0
585	20240509	093600	7938690	9270	9270	9270	9270	19
586	20240509	093500	7762560	9270	9270	9270	9270	0
587	20240509	093400	7762560	9270	9270	9270	9270	20
588	20240509	093300	7577160	9270	9260	9270	9260	15
589	20240509	093200	7438120	9260	9260	9260	9260	0
590	20240509	093100	7438120	9260	9260	9260	9260	0
591	20240509	093000	7438120	9260	9260	9260	9260	1
592	20240509	092900	7428860	9250	9250	9250	9250	0
593	20240509	092800	7428860	9250	9250	9250	9250	0
594	20240509	092700	7428860	9250	9250	9250	9250	1
595	20240509	092600	7419610	9250	9250	9250	9250	0
596	20240509	092500	7419610	9250	9250	9250	9250	0
597	20240509	092400	7419610	9250	9250	9250	9250	0
598	20240509	092300	7419610	9250	9250	9250	9250	8
599	20240509	092200	7345610	9270	9270	9270	9270	0
600	20240509	092100	7345610	9270	9260	9270	9260	100
601	20240509	092000	6418720	9270	9270	9270	9270	0
602	20240509	091900	6418720	9270	9270	9270	9270	100
603	20240509	091800	5491720	9280	9280	9280	9280	0
604	20240509	091700	5491720	9280	9280	9280	9280	1
605	20240509	091600	5482440	9280	9280	9280	9280	0
606	20240509	091500	5482440	9280	9280	9280	9280	0
607	20240509	091400	5482440	9280	9280	9280	9280	0
608	20240509	091300	5482440	9280	9280	9280	9280	0
609	20240509	091200	5482440	9280	9280	9280	9280	56
610	20240509	091100	4962760	9280	9280	9280	9280	1
611	20240509	091000	4953480	9280	9280	9280	9280	54
612	20240509	090900	4452360	9280	9240	9280	9240	2
613	20240509	090800	4433840	9290	9290	9290	9290	0
614	20240509	090700	4433840	9290	9290	9290	9290	0
615	20240509	090600	4433840	9290	9290	9290	9290	0
616	20240509	090500	4433840	9290	9290	9290	9290	0
617	20240509	090400	4433840	9290	9290	9290	9290	0
618	20240509	090300	4433840	9290	9290	9290	9290	0
619	20240509	090200	4433840	9290	9250	9290	9250	418
620	20240509	090100	567300	9300	9300	9300	9300	0
621	20240509	090000	567300	9300	9300	9300	9300	61