KissMeData/037460/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	191900	360451650	9220	9220	9220	9220	1169
3	20240517	191800	360451650	9220	9220	9220	9220	0
4	20240517	191700	360451650	9220	9220	9220	9220	0
5	20240517	191600	360451650	9220	9220	9220	9220	0
6	20240517	191500	360451650	9220	9220	9220	9220	0
7	20240517	191400	360451650	9220	9220	9220	9220	0
8	20240517	191300	360451650	9220	9220	9220	9220	0
9	20240517	191200	360451650	9220	9220	9220	9220	0
10	20240517	191100	360451650	9220	9220	9220	9220	0
11	20240517	191000	360451650	9220	9220	9220	9220	0
12	20240517	190900	360451650	9220	9220	9220	9220	0
13	20240517	190800	360451650	9220	9220	9220	9220	0
14	20240517	190700	360451650	9220	9220	9220	9220	0
15	20240517	190600	360451650	9220	9220	9220	9220	0
16	20240517	190500	360451650	9220	9220	9220	9220	0
17	20240517	190400	360451650	9220	9220	9220	9220	0
18	20240517	190300	360451650	9220	9220	9220	9220	0
19	20240517	190200	360451650	9220	9220	9220	9220	0
20	20240517	190100	360451650	9220	9220	9220	9220	0
21	20240517	190000	360451650	9220	9220	9220	9220	0
22	20240517	185900	360451650	9220	9220	9220	9220	0
23	20240517	185800	360451650	9220	9220	9220	9220	0
24	20240517	185700	360451650	9220	9220	9220	9220	0
25	20240517	185600	360451650	9220	9220	9220	9220	0
26	20240517	185500	360451650	9220	9220	9220	9220	0
27	20240517	185400	360451650	9220	9220	9220	9220	0
28	20240517	185300	360451650	9220	9220	9220	9220	0
29	20240517	185200	360451650	9220	9220	9220	9220	0
30	20240517	185100	360451650	9220	9220	9220	9220	0
31	20240517	185000	360451650	9220	9220	9220	9220	0
32	20240517	184900	360451650	9220	9220	9220	9220	1169
33	20240517	184800	360451650	9220	9220	9220	9220	0
34	20240517	184700	360451650	9220	9220	9220	9220	0
35	20240517	184600	360451650	9220	9220	9220	9220	0
36	20240517	184500	360451650	9220	9220	9220	9220	0
37	20240517	184400	360451650	9220	9220	9220	9220	0
38	20240517	184300	360451650	9220	9220	9220	9220	0
39	20240517	184200	360451650	9220	9220	9220	9220	0
40	20240517	184100	360451650	9220	9220	9220	9220	0
41	20240517	184000	360451650	9220	9220	9220	9220	0
42	20240517	183900	360451650	9220	9220	9220	9220	0
43	20240517	183800	360451650	9220	9220	9220	9220	0
44	20240517	183700	360451650	9220	9220	9220	9220	0
45	20240517	183600	360451650	9220	9220	9220	9220	0
46	20240517	183500	360451650	9220	9220	9220	9220	0
47	20240517	183400	360451650	9220	9220	9220	9220	0
48	20240517	183300	360451650	9220	9220	9220	9220	0
49	20240517	183200	360451650	9220	9220	9220	9220	0
50	20240517	183100	360451650	9220	9220	9220	9220	0
51	20240517	183000	360451650	9220	9220	9220	9220	0
52	20240517	182900	360451650	9220	9220	9220	9220	0
53	20240517	182800	360451650	9220	9220	9220	9220	0
54	20240517	182700	360451650	9220	9220	9220	9220	0
55	20240517	182600	360451650	9220	9220	9220	9220	0
56	20240517	182500	360451650	9220	9220	9220	9220	0
57	20240517	182400	360451650	9220	9220	9220	9220	0
58	20240517	182300	360451650	9220	9220	9220	9220	0
59	20240517	182200	360451650	9220	9220	9220	9220	0
60	20240517	182100	360451650	9220	9220	9220	9220	0
61	20240517	182000	360451650	9220	9220	9220	9220	0
62	20240517	181900	360451650	9220	9220	9220	9220	1169
63	20240517	181800	360451650	9220	9220	9220	9220	0
64	20240517	181700	360451650	9220	9220	9220	9220	0
65	20240517	181600	360451650	9220	9220	9220	9220	0
66	20240517	181500	360451650	9220	9220	9220	9220	0
67	20240517	181400	360451650	9220	9220	9220	9220	0
68	20240517	181300	360451650	9220	9220	9220	9220	0
69	20240517	181200	360451650	9220	9220	9220	9220	0
70	20240517	181100	360451650	9220	9220	9220	9220	0
71	20240517	181000	360451650	9220	9220	9220	9220	0
72	20240517	180900	360451650	9220	9220	9220	9220	0
73	20240517	180800	360451650	9220	9220	9220	9220	0
74	20240517	180700	360451650	9220	9220	9220	9220	0
75	20240517	180600	360451650	9220	9220	9220	9220	0
76	20240517	180500	360451650	9220	9220	9220	9220	0
77	20240517	180400	360451650	9220	9220	9220	9220	0
78	20240517	180300	360451650	9220	9220	9220	9220	0
79	20240517	180200	360451650	9220	9220	9220	9220	0
80	20240517	180100	360451650	9220	9220	9220	9220	0
81	20240517	180000	360451650	9220	9220	9220	9220	0
82	20240517	175900	360451650	9220	9220	9220	9220	0
83	20240517	175800	360451650	9220	9220	9220	9220	0
84	20240517	175700	360451650	9220	9220	9220	9220	0
85	20240517	175600	360451650	9220	9220	9220	9220	0
86	20240517	175500	360451650	9220	9220	9220	9220	0
87	20240517	175400	360451650	9220	9220	9220	9220	0
88	20240517	175300	360451650	9220	9220	9220	9220	0
89	20240517	175200	360451650	9220	9220	9220	9220	0
90	20240517	175100	360451650	9220	9220	9220	9220	0
91	20240517	175000	360451650	9220	9220	9220	9220	0
92	20240517	174900	360451650	9220	9220	9220	9220	1169
93	20240517	174800	360451650	9220	9220	9220	9220	0
94	20240517	174700	360451650	9220	9220	9220	9220	0
95	20240517	174600	360451650	9220	9220	9220	9220	0
96	20240517	174500	360451650	9220	9220	9220	9220	0
97	20240517	174400	360451650	9220	9220	9220	9220	0
98	20240517	174300	360451650	9220	9220	9220	9220	0
99	20240517	174200	360451650	9220	9220	9220	9220	0
100	20240517	174100	360451650	9220	9220	9220	9220	0
101	20240517	174000	360451650	9220	9220	9220	9220	0
102	20240517	173900	360451650	9220	9220	9220	9220	0
103	20240517	173800	360451650	9220	9220	9220	9220	0
104	20240517	173700	360451650	9220	9220	9220	9220	0
105	20240517	173600	360451650	9220	9220	9220	9220	0
106	20240517	173500	360451650	9220	9220	9220	9220	0
107	20240517	173400	360451650	9220	9220	9220	9220	0
108	20240517	173300	360451650	9220	9220	9220	9220	0
109	20240517	173200	360451650	9220	9220	9220	9220	0
110	20240517	173100	360451650	9220	9220	9220	9220	0
111	20240517	173000	360451650	9220	9220	9220	9220	0
112	20240517	172900	360451650	9220	9220	9220	9220	0
113	20240517	172800	360451650	9220	9220	9220	9220	0
114	20240517	172700	360451650	9220	9220	9220	9220	0
115	20240517	172600	360451650	9220	9220	9220	9220	0
116	20240517	172500	360451650	9220	9220	9220	9220	0
117	20240517	172400	360451650	9220	9220	9220	9220	0
118	20240517	172300	360451650	9220	9220	9220	9220	0
119	20240517	172200	360451650	9220	9220	9220	9220	0
120	20240517	172100	360451650	9220	9220	9220	9220	0
121	20240517	172000	360451650	9220	9220	9220	9220	0
122	20240517	171900	360451650	9220	9220	9220	9220	1169
123	20240517	171800	360451650	9220	9220	9220	9220	0
124	20240517	171700	360451650	9220	9220	9220	9220	0
125	20240517	171600	360451650	9220	9220	9220	9220	0
126	20240517	171500	360451650	9220	9220	9220	9220	0
127	20240517	171400	360451650	9220	9220	9220	9220	0
128	20240517	171300	360451650	9220	9220	9220	9220	0
129	20240517	171200	360451650	9220	9220	9220	9220	0
130	20240517	171100	360451650	9220	9220	9220	9220	0
131	20240517	171000	360451650	9220	9220	9220	9220	0
132	20240517	170900	360451650	9220	9220	9220	9220	0
133	20240517	170800	360451650	9220	9220	9220	9220	0
134	20240517	170700	360451650	9220	9220	9220	9220	0
135	20240517	170600	360451650	9220	9220	9220	9220	0
136	20240517	170500	360451650	9220	9220	9220	9220	0
137	20240517	170400	360451650	9220	9220	9220	9220	0
138	20240517	170300	360451650	9220	9220	9220	9220	0
139	20240517	170200	360451650	9220	9220	9220	9220	0
140	20240517	170100	360451650	9220	9220	9220	9220	0
141	20240517	170000	360451650	9220	9220	9220	9220	0
142	20240517	165900	360451650	9220	9220	9220	9220	0
143	20240517	165800	360451650	9220	9220	9220	9220	0
144	20240517	165700	360451650	9220	9220	9220	9220	0
145	20240517	165600	360451650	9220	9220	9220	9220	0
146	20240517	165500	360451650	9220	9220	9220	9220	0
147	20240517	165400	360451650	9220	9220	9220	9220	0
148	20240517	165300	360451650	9220	9220	9220	9220	0
149	20240517	165200	360451650	9220	9220	9220	9220	0
150	20240517	165100	360451650	9220	9220	9220	9220	0
151	20240517	165000	360451650	9220	9220	9220	9220	0
152	20240517	164900	360451650	9220	9220	9220	9220	1169
153	20240517	164800	360451650	9220	9220	9220	9220	0
154	20240517	164700	360451650	9220	9220	9220	9220	0
155	20240517	164600	360451650	9220	9220	9220	9220	0
156	20240517	164500	360451650	9220	9220	9220	9220	0
157	20240517	164400	360451650	9220	9220	9220	9220	0
158	20240517	164300	360451650	9220	9220	9220	9220	0
159	20240517	164200	360451650	9220	9220	9220	9220	0
160	20240517	164100	360451650	9220	9220	9220	9220	0
161	20240517	164000	360451650	9220	9220	9220	9220	0
162	20240517	163900	360451650	9220	9220	9220	9220	0
163	20240517	163800	360451650	9220	9220	9220	9220	0
164	20240517	163700	360451650	9220	9220	9220	9220	0
165	20240517	163600	360451650	9220	9220	9220	9220	0
166	20240517	163500	360451650	9220	9220	9220	9220	0
167	20240517	163400	360451650	9220	9220	9220	9220	0
168	20240517	163300	360451650	9220	9220	9220	9220	0
169	20240517	163200	360451650	9220	9220	9220	9220	0
170	20240517	163100	360451650	9220	9220	9220	9220	0
171	20240517	163000	360451650	9220	9220	9220	9220	0
172	20240517	162900	360451650	9220	9220	9220	9220	0
173	20240517	162800	360451650	9220	9220	9220	9220	0
174	20240517	162700	360451650	9220	9220	9220	9220	0
175	20240517	162600	360451650	9220	9220	9220	9220	0
176	20240517	162500	360451650	9220	9220	9220	9220	0
177	20240517	162400	360451650	9220	9220	9220	9220	0
178	20240517	162300	360451650	9220	9220	9220	9220	0
179	20240517	162200	360451650	9220	9220	9220	9220	0
180	20240517	162100	360451650	9220	9220	9220	9220	0
181	20240517	162000	360451650	9220	9220	9220	9220	0
182	20240517	161900	360451650	9220	9220	9220	9220	1169
183	20240517	161800	360451650	9220	9220	9220	9220	0
184	20240517	161700	360451650	9220	9220	9220	9220	0
185	20240517	161600	360451650	9220	9220	9220	9220	0
186	20240517	161500	360451650	9220	9220	9220	9220	0
187	20240517	161400	360451650	9220	9220	9220	9220	0
188	20240517	161300	360451650	9220	9220	9220	9220	0
189	20240517	161200	360451650	9220	9220	9220	9220	0
190	20240517	161100	360451650	9220	9220	9220	9220	0
191	20240517	161000	360451650	9220	9220	9220	9220	0
192	20240517	160900	360451650	9220	9220	9220	9220	0
193	20240517	160800	360451650	9220	9220	9220	9220	0
194	20240517	160700	360451650	9220	9220	9220	9220	0
195	20240517	160600	360451650	9220	9220	9220	9220	0
196	20240517	160500	360451650	9220	9220	9220	9220	0
197	20240517	160400	360451650	9220	9220	9220	9220	0
198	20240517	160300	360451650	9220	9220	9220	9220	0
199	20240517	160200	360451650	9220	9220	9220	9220	0
200	20240517	160100	360451650	9220	9220	9220	9220	0
201	20240517	160000	360451650	9220	9220	9220	9220	0
202	20240517	155900	360451650	9220	9220	9220	9220	0
203	20240517	155800	360451650	9220	9220	9220	9220	0
204	20240517	155700	360451650	9220	9220	9220	9220	0
205	20240517	155600	360451650	9220	9220	9220	9220	0
206	20240517	155500	360451650	9220	9220	9220	9220	0
207	20240517	155400	360451650	9220	9220	9220	9220	0
208	20240517	155300	360451650	9220	9220	9220	9220	0
209	20240517	155200	360451650	9220	9220	9220	9220	0
210	20240517	155100	360451650	9220	9220	9220	9220	0
211	20240517	155000	360451650	9220	9220	9220	9220	0
212	20240517	154900	360451650	9220	9220	9220	9220	1169
213	20240517	154800	360451650	9220	9220	9220	9220	0
214	20240517	154700	360451650	9220	9220	9220	9220	0
215	20240517	154600	360451650	9220	9220	9220	9220	0
216	20240517	154500	360451650	9220	9220	9220	9220	0
217	20240517	154400	360451650	9220	9220	9220	9220	0
218	20240517	154300	360451650	9220	9220	9220	9220	0
219	20240517	154200	360451650	9220	9220	9220	9220	0
220	20240517	154100	360451650	9220	9220	9220	9220	0
221	20240517	154000	360451650	9220	9220	9220	9220	0
222	20240517	153900	360451650	9220	9220	9220	9220	0
223	20240517	153800	360451650	9220	9220	9220	9220	0
224	20240517	153700	360451650	9220	9220	9220	9220	0
225	20240517	153600	360451650	9220	9220	9220	9220	0
226	20240517	153500	360451650	9220	9220	9220	9220	0
227	20240517	153400	360451650	9220	9220	9220	9220	0
228	20240517	153300	360451650	9220	9220	9220	9220	0
229	20240517	153200	360451650	9220	9220	9220	9220	0
230	20240517	153100	360451650	9220	9220	9220	9220	0
231	20240517	153000	360451650	9220	9220	9220	9220	1169
232	20240517	152900	349673470	9240	9240	9240	9240	0
233	20240517	152800	349673470	9240	9240	9240	9240	0
234	20240517	152700	349673470	9240	9240	9240	9240	0
235	20240517	152600	349673470	9240	9240	9240	9240	0
236	20240517	152500	349673470	9240	9240	9240	9240	0
237	20240517	152400	349673470	9240	9240	9240	9240	0
238	20240517	152300	349673470	9240	9240	9240	9240	0
239	20240517	152200	349673470	9240	9240	9240	9240	0
240	20240517	152100	349673470	9240	9240	9240	9240	0
241	20240517	152000	349673470	9240	9240	9240	9240	0
242	20240517	151900	349673470	9240	9230	9240	9230	63
243	20240517	151800	349091970	9230	9230	9230	9230	100
244	20240517	151700	348168970	9230	9230	9230	9230	80
245	20240517	151600	347430570	9240	9240	9240	9240	0
246	20240517	151500	347430570	9240	9240	9240	9240	16
247	20240517	151400	347282730	9240	9240	9240	9240	209
248	20240517	151300	345351570	9240	9260	9260	9240	517
249	20240517	151200	340574150	9240	9240	9240	9240	51
250	20240517	151100	340102910	9240	9240	9240	9240	0
251	20240517	151000	340102910	9240	9240	9240	9240	13
252	20240517	150900	339982790	9240	9240	9240	9240	4
253	20240517	150800	339945830	9250	9250	9250	9250	0
254	20240517	150700	339945830	9250	9250	9250	9250	0
255	20240517	150600	339945830	9250	9250	9250	9250	0
256	20240517	150500	339945830	9250	9250	9250	9250	0
257	20240517	150400	339945830	9250	9250	9250	9250	199
258	20240517	150300	338105080	9250	9250	9250	9250	0
259	20240517	150200	338105080	9250	9250	9250	9250	10
260	20240517	150100	338012580	9260	9260	9260	9260	2
261	20240517	150000	337994060	9260	9260	9260	9260	1
262	20240517	145900	337984800	9270	9270	9270	9270	2
263	20240517	145800	337966260	9270	9250	9270	9250	140
264	20240517	145700	336670460	9250	9250	9250	9250	244
265	20240517	145600	334413460	9250	9250	9250	9250	0
266	20240517	145500	334413460	9250	9250	9250	9250	323
267	20240517	145400	331425710	9240	9240	9240	9240	10
268	20240517	145300	331333310	9240	9240	9240	9240	32
269	20240517	145200	331037630	9240	9240	9240	9240	0
270	20240517	145100	331037630	9240	9240	9240	9240	15
271	20240517	145000	330899030	9250	9250	9250	9250	40
272	20240517	144900	330529030	9250	9250	9250	9250	87
273	20240517	144800	329724280	9240	9240	9240	9240	0
274	20240517	144700	329724280	9240	9240	9240	9240	17
275	20240517	144600	329567200	9270	9270	9270	9270	7
276	20240517	144500	329502310	9270	9270	9270	9270	0
277	20240517	144400	329502310	9270	9270	9270	9270	0
278	20240517	144300	329502310	9270	9270	9270	9270	0
279	20240517	144200	329502310	9270	9270	9270	9270	40
280	20240517	144100	329131510	9270	9270	9270	9270	0
281	20240517	144000	329131510	9270	9270	9270	9270	0
282	20240517	143900	329131510	9270	9270	9270	9270	0
283	20240517	143800	329131510	9270	9270	9270	9270	0
284	20240517	143700	329131510	9270	9270	9270	9270	0
285	20240517	143600	329131510	9270	9270	9270	9270	0
286	20240517	143500	329131510	9270	9270	9270	9270	0
287	20240517	143400	329131510	9270	9270	9270	9270	40
288	20240517	143300	328760710	9270	9270	9270	9270	0
289	20240517	143200	328760710	9270	9270	9270	9270	0
290	20240517	143100	328760710	9270	9270	9270	9270	0
291	20240517	143000	328760710	9270	9270	9270	9270	0
292	20240517	142900	328760710	9270	9270	9270	9270	2
293	20240517	142800	328742170	9270	9270	9270	9270	10
294	20240517	142700	328649470	9270	9270	9270	9270	0
295	20240517	142600	328649470	9270	9270	9270	9270	40
296	20240517	142500	328278670	9270	9270	9270	9270	0
297	20240517	142400	328278670	9270	9270	9270	9270	0
298	20240517	142300	328278670	9270	9270	9270	9270	0
299	20240517	142200	328278670	9270	9270	9270	9270	0
300	20240517	142100	328278670	9270	9270	9270	9270	0
301	20240517	142000	328278670	9270	9270	9270	9270	0
302	20240517	141900	328278670	9270	9270	9270	9270	0
303	20240517	141800	328278670	9270	9270	9270	9270	45
304	20240517	141700	327861520	9240	9240	9240	9240	0
305	20240517	141600	327861520	9240	9240	9240	9240	0
306	20240517	141500	327861520	9240	9240	9240	9240	73
307	20240517	141400	327187000	9270	9270	9270	9270	0
308	20240517	141300	327187000	9270	9270	9270	9270	0
309	20240517	141200	327187000	9270	9270	9270	9270	0
310	20240517	141100	327187000	9270	9270	9270	9270	0
311	20240517	141000	327187000	9270	9270	9270	9270	40
312	20240517	140900	326816200	9260	9260	9260	9260	0
313	20240517	140800	326816200	9260	9260	9260	9260	3
314	20240517	140700	326788420	9260	9260	9260	9260	0
315	20240517	140600	326788420	9260	9260	9260	9260	0
316	20240517	140500	326788420	9260	9260	9260	9260	0
317	20240517	140400	326788420	9260	9260	9260	9260	1
318	20240517	140300	326779160	9270	9270	9270	9270	0
319	20240517	140200	326779160	9270	9250	9270	9250	40
320	20240517	140100	326408580	9240	9240	9240	9240	11
321	20240517	140000	326306940	9270	9270	9270	9270	0
322	20240517	135900	326306940	9270	9270	9270	9270	0
323	20240517	135800	326306940	9270	9270	9270	9270	0
324	20240517	135700	326306940	9270	9270	9270	9270	0
325	20240517	135600	326306940	9270	9270	9270	9270	0
326	20240517	135500	326306940	9270	9270	9270	9270	0
327	20240517	135400	326306940	9270	9270	9270	9270	40
328	20240517	135300	325936140	9240	9240	9240	9240	0
329	20240517	135200	325936140	9240	9240	9240	9240	0
330	20240517	135100	325936140	9240	9240	9240	9240	7
331	20240517	135000	325871460	9290	9290	9290	9290	0
332	20240517	134900	325871460	9290	9290	9290	9290	0
333	20240517	134800	325871460	9290	9270	9290	9270	150
334	20240517	134700	324478880	9270	9270	9270	9270	0
335	20240517	134600	324478880	9270	9260	9270	9260	42
336	20240517	134500	324089640	9230	9230	9230	9230	500
337	20240517	134400	319474640	9230	9230	9230	9230	0
338	20240517	134300	319474640	9230	9260	9260	9230	82
339	20240517	134200	318717360	9260	9260	9260	9260	0
340	20240517	134100	318717360	9260	9260	9260	9260	10
341	20240517	134000	318624760	9270	9270	9270	9270	0
342	20240517	133900	318624760	9270	9260	9270	9260	20
343	20240517	133800	318439460	9260	9260	9260	9260	0
344	20240517	133700	318439460	9260	9260	9260	9260	0
345	20240517	133600	318439460	9260	9260	9260	9260	0
346	20240517	133500	318439460	9260	9250	9260	9250	570
347	20240517	133400	313162010	9250	9250	9250	9250	0
348	20240517	133300	313162010	9250	9250	9250	9250	0
349	20240517	133200	313162010	9250	9250	9250	9250	0
350	20240517	133100	313162010	9250	9250	9250	9250	0
351	20240517	133000	313162010	9250	9250	9250	9250	0
352	20240517	132900	313162010	9250	9250	9250	9250	0
353	20240517	132800	313162010	9250	9250	9250	9250	0
354	20240517	132700	313162010	9250	9250	9250	9250	5
355	20240517	132600	313115760	9270	9270	9270	9270	0
356	20240517	132500	313115760	9270	9270	9270	9270	0
357	20240517	132400	313115760	9270	9270	9270	9270	0
358	20240517	132300	313115760	9270	9270	9270	9270	0
359	20240517	132200	313115760	9270	9270	9270	9270	0
360	20240517	132100	313115760	9270	9270	9270	9270	0
361	20240517	132000	313115760	9270	9270	9270	9270	0
362	20240517	131900	313115760	9270	9270	9270	9270	0
363	20240517	131800	313115760	9270	9270	9270	9270	0
364	20240517	131700	313115760	9270	9270	9270	9270	1
365	20240517	131600	313106490	9250	9250	9250	9250	0
366	20240517	131500	313106490	9250	9280	9280	9250	14
367	20240517	131400	312976960	9290	9290	9290	9290	0
368	20240517	131300	312976960	9290	9290	9290	9290	340
369	20240517	131200	309818360	9280	9280	9280	9280	10
370	20240517	131100	309725560	9290	9290	9290	9290	163
371	20240517	131000	308211290	9280	9250	9280	9250	14
372	20240517	130900	308081700	9240	9240	9240	9240	4
373	20240517	130800	308044740	9230	9230	9230	9230	0
374	20240517	130700	308044740	9230	9230	9230	9230	0
375	20240517	130600	308044740	9230	9230	9230	9230	1
376	20240517	130500	308035510	9240	9230	9240	9230	112
377	20240517	130400	307000640	9230	9230	9230	9230	0
378	20240517	130300	307000640	9230	9230	9230	9230	0
379	20240517	130200	307000640	9230	9230	9230	9230	0
380	20240517	130100	307000640	9230	9230	9230	9230	9
381	20240517	130000	306917570	9220	9220	9220	9220	0
382	20240517	125900	306917570	9220	9220	9220	9220	0
383	20240517	125800	306917570	9220	9220	9220	9220	160
384	20240517	125700	305442370	9210	9210	9210	9210	66
385	20240517	125600	304834510	9200	9200	9200	9200	0
386	20240517	125500	304834510	9200	9200	9200	9200	0
387	20240517	125400	304834510	9200	9210	9210	9200	140
388	20240517	125300	303545220	9210	9210	9210	9210	350
389	20240517	125200	300321720	9210	9200	9210	9200	709
390	20240517	125100	293796600	9200	9200	9200	9200	243
391	20240517	125000	291561000	9210	9210	9210	9210	198
392	20240517	124900	289737420	9210	9190	9210	9190	90
393	20240517	124800	288909900	9200	9200	9200	9200	158
394	20240517	124700	287456300	9200	9200	9200	9200	773
395	20240517	124600	280344700	9200	9200	9200	9200	100
396	20240517	124500	279424700	9210	9200	9210	9200	101
397	20240517	124400	278495490	9210	9210	9210	9210	0
398	20240517	124300	278495490	9210	9210	9210	9210	0
399	20240517	124200	278495490	9210	9210	9210	9210	0
400	20240517	124100	278495490	9210	9200	9210	9200	51
401	20240517	124000	278026220	9200	9200	9200	9200	0
402	20240517	123900	278026220	9200	9200	9200	9200	0
403	20240517	123800	278026220	9200	9200	9200	9200	2
404	20240517	123700	278007820	9200	9200	9200	9200	11
405	20240517	123600	277906620	9200	9200	9200	9200	10
406	20240517	123500	277814620	9210	9210	9210	9210	0
407	20240517	123400	277814620	9210	9210	9210	9210	1
408	20240517	123300	277805410	9210	9210	9210	9210	0
409	20240517	123200	277805410	9210	9210	9210	9210	0
410	20240517	123100	277805410	9210	9210	9210	9210	20
411	20240517	123000	277621210	9210	9210	9210	9210	1
412	20240517	122900	277612000	9210	9210	9210	9210	0
413	20240517	122800	277612000	9210	9210	9210	9210	0
414	20240517	122700	277612000	9210	9220	9220	9210	101
415	20240517	122600	276681780	9220	9220	9220	9220	0
416	20240517	122500	276681780	9220	9220	9220	9220	1
417	20240517	122400	276672560	9220	9220	9220	9220	0
418	20240517	122300	276672560	9220	9220	9220	9220	0
419	20240517	122200	276672560	9220	9220	9220	9220	0
420	20240517	122100	276672560	9220	9220	9220	9220	26
421	20240517	122000	276432840	9210	9210	9210	9210	0
422	20240517	121900	276432840	9210	9210	9210	9210	0
423	20240517	121800	276432840	9210	9210	9210	9210	90
424	20240517	121700	275603940	9210	9210	9210	9210	0
425	20240517	121600	275603940	9210	9210	9210	9210	100
426	20240517	121500	274682940	9210	9210	9210	9210	0
427	20240517	121400	274682940	9210	9220	9220	9210	4
428	20240517	121300	274646070	9220	9210	9220	9210	102
429	20240517	121200	273706630	9220	9220	9220	9220	1
430	20240517	121100	273697410	9220	9220	9220	9220	0
431	20240517	121000	273697410	9220	9220	9220	9220	0
432	20240517	120900	273697410	9220	9220	9220	9220	0
433	20240517	120800	273697410	9220	9220	9220	9220	50
434	20240517	120700	273236410	9220	9220	9220	9220	0
435	20240517	120600	273236410	9220	9220	9220	9220	0
436	20240517	120500	273236410	9220	9220	9220	9220	0
437	20240517	120400	273236410	9220	9220	9220	9220	2
438	20240517	120300	273217970	9220	9210	9220	9210	202
439	20240517	120200	271355590	9210	9210	9210	9210	0
440	20240517	120100	271355590	9210	9210	9210	9210	21
441	20240517	120000	271162180	9220	9220	9220	9220	0
442	20240517	115900	271162180	9220	9220	9220	9220	0
443	20240517	115800	271162180	9220	9220	9220	9220	0
444	20240517	115700	271162180	9220	9210	9220	9210	29
445	20240517	115600	270895080	9220	9220	9220	9220	1
446	20240517	115500	270885860	9220	9220	9220	9220	0
447	20240517	115400	270885860	9220	9220	9220	9220	0
448	20240517	115300	270885860	9220	9220	9220	9220	0
449	20240517	115200	270885860	9220	9220	9220	9220	1
450	20240517	115100	270876640	9210	9210	9210	9210	0
451	20240517	115000	270876640	9210	9210	9210	9210	0
452	20240517	114900	270876640	9210	9200	9210	9200	488
453	20240517	114800	266383890	9190	9190	9190	9190	48
454	20240517	114700	265942770	9190	9190	9190	9190	100
455	20240517	114600	265023770	9190	9190	9190	9190	10
456	20240517	114500	264931870	9190	9200	9200	9190	907
457	20240517	114400	256591360	9200	9210	9210	9200	195
458	20240517	114300	254797250	9200	9220	9220	9200	1905
459	20240517	114200	237253280	9220	9220	9220	9220	0
460	20240517	114100	237253280	9220	9220	9220	9220	216
461	20240517	114000	235261760	9220	9220	9220	9220	7
462	20240517	113900	235197220	9220	9220	9220	9220	0
463	20240517	113800	235197220	9220	9220	9220	9220	0
464	20240517	113700	235197220	9220	9220	9220	9220	0
465	20240517	113600	235197220	9220	9220	9220	9220	0
466	20240517	113500	235197220	9220	9220	9220	9220	50
467	20240517	113400	234736220	9220	9220	9220	9220	60
468	20240517	113300	234183020	9220	9220	9220	9220	122
469	20240517	113200	233058180	9230	9230	9230	9230	271
470	20240517	113100	230556850	9240	9240	9240	9240	12
471	20240517	113000	230445970	9240	9240	9240	9240	0
472	20240517	112900	230445970	9240	9240	9240	9240	1
473	20240517	112800	230436730	9240	9240	9240	9240	0
474	20240517	112700	230436730	9240	9240	9240	9240	1
475	20240517	112600	230427490	9230	9230	9230	9230	0
476	20240517	112500	230427490	9230	9230	9230	9230	0
477	20240517	112400	230427490	9230	9230	9230	9230	20
478	20240517	112300	230242890	9230	9230	9230	9230	5
479	20240517	112200	230196740	9230	9230	9230	9230	0
480	20240517	112100	230196740	9230	9230	9230	9230	8
481	20240517	112000	230122900	9240	9240	9240	9240	35
482	20240517	111900	229799500	9240	9240	9240	9240	1
483	20240517	111800	229790260	9230	9230	9230	9230	10
484	20240517	111700	229697960	9230	9230	9230	9230	0
485	20240517	111600	229697960	9230	9230	9230	9230	110
486	20240517	111500	228682660	9230	9230	9230	9230	2
487	20240517	111400	228664200	9230	9230	9230	9230	41
488	20240517	111300	228285770	9250	9250	9250	9250	2
489	20240517	111200	228267270	9250	9250	9250	9250	0
490	20240517	111100	228267270	9250	9250	9250	9250	0
491	20240517	111000	228267270	9250	9250	9250	9250	0
492	20240517	110900	228267270	9250	9250	9250	9250	1
493	20240517	110800	228258020	9230	9250	9250	9230	140
494	20240517	110700	226963640	9230	9220	9230	9220	370
495	20240517	110600	223551150	9220	9210	9220	9210	243
496	20240517	110500	221310700	9220	9220	9220	9220	70
497	20240517	110400	220665300	9220	9230	9230	9220	590
498	20240517	110300	215225200	9230	9230	9230	9230	20
499	20240517	110200	215040600	9220	9220	9220	9220	1
500	20240517	110100	215031380	9230	9220	9230	9220	22
501	20240517	110000	214828330	9230	9230	9230	9230	0
502	20240517	105900	214828330	9230	9230	9230	9220	81
503	20240517	105800	214080730	9230	9230	9230	9230	20
504	20240517	105700	213896130	9270	9270	9270	9270	0
505	20240517	105600	213896130	9270	9270	9270	9270	0
506	20240517	105500	213896130	9270	9270	9270	9270	0
507	20240517	105400	213896130	9270	9230	9270	9230	2
508	20240517	105300	213877630	9290	9270	9290	9220	3449
509	20240517	105200	181992820	9280	9280	9280	9280	910
510	20240517	105100	173548020	9280	9290	9290	9280	1943
511	20240517	105000	155499340	9290	9290	9290	9290	161
512	20240517	104900	154003650	9300	9300	9300	9300	172
513	20240517	104800	152404050	9300	9300	9300	9300	15
514	20240517	104700	152264550	9300	9300	9300	9300	100
515	20240517	104600	151334550	9300	9300	9300	9300	0
516	20240517	104500	151334550	9300	9300	9300	9300	1
517	20240517	104400	151325250	9300	9300	9300	9300	300
518	20240517	104300	148535250	9310	9310	9310	9310	0
519	20240517	104200	148535250	9310	9300	9310	9300	173
520	20240517	104100	146925350	9310	9310	9310	9310	110
521	20240517	104000	145901250	9310	9310	9310	9310	1
522	20240517	103900	145891940	9300	9300	9300	9300	0
523	20240517	103800	145891940	9300	9300	9300	9300	0
524	20240517	103700	145891940	9300	9300	9300	9300	0
525	20240517	103600	145891940	9300	9300	9300	9300	0
526	20240517	103500	145891940	9300	9300	9300	9300	0
527	20240517	103400	145891940	9300	9300	9300	9300	180
528	20240517	103300	144217940	9300	9300	9300	9300	240
529	20240517	103200	141985940	9310	9310	9310	9310	99
530	20240517	103100	141064250	9300	9300	9300	9300	12
531	20240517	103000	140952650	9310	9310	9310	9310	5
532	20240517	102900	140906100	9310	9310	9310	9310	0
533	20240517	102800	140906100	9310	9310	9310	9310	156
534	20240517	102700	139453740	9320	9320	9320	9320	0
535	20240517	102600	139453740	9320	9320	9320	9320	1
536	20240517	102500	139444420	9310	9310	9310	9310	70
537	20240517	102400	138792720	9320	9340	9340	9320	166
538	20240517	102300	137245560	9330	9330	9330	9330	0
539	20240517	102200	137245560	9330	9330	9330	9330	619
540	20240517	102100	131470290	9330	9330	9330	9330	0
541	20240517	102000	131470290	9330	9330	9330	9330	0
542	20240517	101900	131470290	9330	9340	9340	9330	100
543	20240517	101800	130537230	9340	9340	9340	9340	0
544	20240517	101700	130537230	9340	9350	9350	9340	134
545	20240517	101600	129285170	9350	9350	9350	9350	3
546	20240517	101500	129257120	9360	9360	9360	9360	0
547	20240517	101400	129257120	9360	9360	9360	9360	1
548	20240517	101300	129247760	9350	9350	9350	9350	0
549	20240517	101200	129247760	9350	9350	9350	9350	79
550	20240517	101100	128509110	9350	9350	9350	9350	0
551	20240517	101000	128509110	9350	9350	9360	9350	521
552	20240517	100900	123637450	9340	9340	9340	9340	0
553	20240517	100800	123637450	9340	9340	9340	9340	8
554	20240517	100700	123562730	9340	9340	9340	9340	128
555	20240517	100600	122367210	9340	9340	9340	9340	1
556	20240517	100500	122357870	9350	9350	9350	9350	1
557	20240517	100400	122348520	9350	9350	9350	9350	25
558	20240517	100300	122114770	9340	9350	9350	9340	125
559	20240517	100200	120946520	9340	9340	9340	9340	0
560	20240517	100100	120946520	9340	9330	9340	9320	1402
561	20240517	100000	107865390	9330	9330	9330	9330	120
562	20240517	095900	106745790	9330	9320	9330	9320	50
563	20240517	095800	106279340	9330	9330	9330	9320	390
564	20240517	095700	102644440	9330	9320	9330	9320	180
565	20240517	095600	100966740	9320	9320	9320	9320	0
566	20240517	095500	100966740	9320	9320	9320	9320	1
567	20240517	095400	100957420	9320	9320	9320	9320	0
568	20240517	095300	100957420	9320	9330	9330	9320	1153
569	20240517	095200	90209320	9330	9330	9330	9330	1
570	20240517	095100	90199990	9340	9340	9340	9340	1
571	20240517	095000	90190650	9340	9340	9340	9340	0
572	20240517	094900	90190650	9340	9340	9340	9340	2
573	20240517	094800	90171970	9330	9330	9330	9330	0
574	20240517	094700	90171970	9330	9330	9330	9330	0
575	20240517	094600	90171970	9330	9330	9330	9330	2
576	20240517	094500	90153310	9350	9350	9350	9350	0
577	20240517	094400	90153310	9350	9350	9350	9350	1
578	20240517	094300	90143960	9350	9350	9350	9350	500
579	20240517	094200	85468960	9350	9350	9350	9350	0
580	20240517	094100	85468960	9350	9340	9350	9340	848
581	20240517	094000	77542460	9350	9350	9350	9350	0
582	20240517	093900	77542460	9350	9350	9350	9350	0
583	20240517	093800	77542460	9350	9350	9350	9350	0
584	20240517	093700	77542460	9350	9320	9350	9320	267
585	20240517	093600	75047840	9310	9310	9310	9310	0
586	20240517	093500	75047840	9310	9310	9310	9310	0
587	20240517	093400	75047840	9310	9310	9310	9310	437
588	20240517	093300	70979370	9310	9310	9310	9310	0
589	20240517	093200	70979370	9310	9310	9310	9310	5
590	20240517	093100	70932820	9310	9310	9310	9310	0
591	20240517	093000	70932820	9310	9310	9310	9310	1
592	20240517	092900	70923510	9300	9300	9300	9300	0
593	20240517	092800	70923510	9300	9300	9300	9300	50
594	20240517	092700	70458510	9290	9290	9290	9290	256
595	20240517	092600	68080270	9290	9290	9290	9290	0
596	20240517	092500	68080270	9290	9330	9330	9290	3338
597	20240517	092400	37025670	9330	9350	9350	9330	11
598	20240517	092300	36923020	9330	9330	9330	9330	0
599	20240517	092200	36923020	9330	9330	9330	9330	10
600	20240517	092100	36829720	9320	9320	9320	9320	98
601	20240517	092000	35916360	9300	9300	9300	9300	501
602	20240517	091900	31257060	9300	9300	9300	9300	0
603	20240517	091800	31257060	9300	9300	9300	9300	0
604	20240517	091700	31257060	9300	9320	9320	9300	240
605	20240517	091600	29023260	9320	9330	9330	9320	252
606	20240517	091500	26674610	9320	9300	9320	9300	301
607	20240517	091400	23872310	9300	9300	9300	9300	0
608	20240517	091300	23872310	9300	9300	9300	9300	2
609	20240517	091200	23853710	9300	9300	9300	9300	3
610	20240517	091100	23825810	9270	9270	9270	9270	1
611	20240517	091000	23816540	9270	9270	9270	9270	30
612	20240517	090900	23538440	9270	9270	9270	9270	400
613	20240517	090800	19830440	9270	9270	9270	9270	20
614	20240517	090700	19645040	9270	9270	9270	9270	7
615	20240517	090600	19580150	9270	9270	9270	9270	339
616	20240517	090500	16437620	9270	9290	9300	9270	613
617	20240517	090400	10746490	9290	9300	9300	9290	758
618	20240517	090300	3697250	9300	9350	9350	9300	101
619	20240517	090200	2756500	9330	9330	9330	9330	23
620	20240517	090100	2541910	9330	9330	9330	9330	10
621	20240517	090000	2448610	9330	9360	9360	9330	262