KissMeData/044340/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	192500	92341780	9150	9150	9150	9150	80
3	20240514	192400	92341780	9150	9150	9150	9150	0
4	20240514	192300	92341780	9150	9150	9150	9150	0
5	20240514	192200	92341780	9150	9150	9150	9150	0
6	20240514	192100	92341780	9150	9150	9150	9150	0
7	20240514	192000	92341780	9150	9150	9150	9150	0
8	20240514	191900	92341780	9150	9150	9150	9150	0
9	20240514	191800	92341780	9150	9150	9150	9150	0
10	20240514	191700	92341780	9150	9150	9150	9150	0
11	20240514	191600	92341780	9150	9150	9150	9150	0
12	20240514	191500	92341780	9150	9150	9150	9150	0
13	20240514	191400	92341780	9150	9150	9150	9150	0
14	20240514	191300	92341780	9150	9150	9150	9150	0
15	20240514	191200	92341780	9150	9150	9150	9150	0
16	20240514	191100	92341780	9150	9150	9150	9150	0
17	20240514	191000	92341780	9150	9150	9150	9150	0
18	20240514	190900	92341780	9150	9150	9150	9150	0
19	20240514	190800	92341780	9150	9150	9150	9150	0
20	20240514	190700	92341780	9150	9150	9150	9150	0
21	20240514	190600	92341780	9150	9150	9150	9150	0
22	20240514	190500	92341780	9150	9150	9150	9150	0
23	20240514	190400	92341780	9150	9150	9150	9150	0
24	20240514	190300	92341780	9150	9150	9150	9150	0
25	20240514	190200	92341780	9150	9150	9150	9150	0
26	20240514	190100	92341780	9150	9150	9150	9150	0
27	20240514	190000	92341780	9150	9150	9150	9150	0
28	20240514	185900	92341780	9150	9150	9150	9150	0
29	20240514	185800	92341780	9150	9150	9150	9150	0
30	20240514	185700	92341780	9150	9150	9150	9150	0
31	20240514	185600	92341780	9150	9150	9150	9150	0
32	20240514	185500	92341780	9150	9150	9150	9150	80
33	20240514	185400	92341780	9150	9150	9150	9150	0
34	20240514	185300	92341780	9150	9150	9150	9150	0
35	20240514	185200	92341780	9150	9150	9150	9150	0
36	20240514	185100	92341780	9150	9150	9150	9150	0
37	20240514	185000	92341780	9150	9150	9150	9150	0
38	20240514	184900	92341780	9150	9150	9150	9150	0
39	20240514	184800	92341780	9150	9150	9150	9150	0
40	20240514	184700	92341780	9150	9150	9150	9150	0
41	20240514	184600	92341780	9150	9150	9150	9150	0
42	20240514	184500	92341780	9150	9150	9150	9150	0
43	20240514	184400	92341780	9150	9150	9150	9150	0
44	20240514	184300	92341780	9150	9150	9150	9150	0
45	20240514	184200	92341780	9150	9150	9150	9150	0
46	20240514	184100	92341780	9150	9150	9150	9150	0
47	20240514	184000	92341780	9150	9150	9150	9150	0
48	20240514	183900	92341780	9150	9150	9150	9150	0
49	20240514	183800	92341780	9150	9150	9150	9150	0
50	20240514	183700	92341780	9150	9150	9150	9150	0
51	20240514	183600	92341780	9150	9150	9150	9150	0
52	20240514	183500	92341780	9150	9150	9150	9150	0
53	20240514	183400	92341780	9150	9150	9150	9150	0
54	20240514	183300	92341780	9150	9150	9150	9150	0
55	20240514	183200	92341780	9150	9150	9150	9150	0
56	20240514	183100	92341780	9150	9150	9150	9150	0
57	20240514	183000	92341780	9150	9150	9150	9150	0
58	20240514	182900	92341780	9150	9150	9150	9150	0
59	20240514	182800	92341780	9150	9150	9150	9150	0
60	20240514	182700	92341780	9150	9150	9150	9150	0
61	20240514	182600	92341780	9150	9150	9150	9150	0
62	20240514	182500	92341780	9150	9150	9150	9150	80
63	20240514	182400	92341780	9150	9150	9150	9150	0
64	20240514	182300	92341780	9150	9150	9150	9150	0
65	20240514	182200	92341780	9150	9150	9150	9150	0
66	20240514	182100	92341780	9150	9150	9150	9150	0
67	20240514	182000	92341780	9150	9150	9150	9150	0
68	20240514	181900	92341780	9150	9150	9150	9150	0
69	20240514	181800	92341780	9150	9150	9150	9150	0
70	20240514	181700	92341780	9150	9150	9150	9150	0
71	20240514	181600	92341780	9150	9150	9150	9150	0
72	20240514	181500	92341780	9150	9150	9150	9150	0
73	20240514	181400	92341780	9150	9150	9150	9150	0
74	20240514	181300	92341780	9150	9150	9150	9150	0
75	20240514	181200	92341780	9150	9150	9150	9150	0
76	20240514	181100	92341780	9150	9150	9150	9150	0
77	20240514	181000	92341780	9150	9150	9150	9150	0
78	20240514	180900	92341780	9150	9150	9150	9150	0
79	20240514	180800	92341780	9150	9150	9150	9150	0
80	20240514	180700	92341780	9150	9150	9150	9150	0
81	20240514	180600	92341780	9150	9150	9150	9150	0
82	20240514	180500	92341780	9150	9150	9150	9150	0
83	20240514	180400	92341780	9150	9150	9150	9150	0
84	20240514	180300	92341780	9150	9150	9150	9150	0
85	20240514	180200	92341780	9150	9150	9150	9150	0
86	20240514	180100	92341780	9150	9150	9150	9150	0
87	20240514	180000	92341780	9150	9150	9150	9150	0
88	20240514	175900	92341780	9150	9150	9150	9150	0
89	20240514	175800	92341780	9150	9150	9150	9150	0
90	20240514	175700	92341780	9150	9150	9150	9150	0
91	20240514	175600	92341780	9150	9150	9150	9150	0
92	20240514	175500	92341780	9150	9150	9150	9150	80
93	20240514	175400	92341780	9150	9150	9150	9150	0
94	20240514	175300	92341780	9150	9150	9150	9150	0
95	20240514	175200	92341780	9150	9150	9150	9150	0
96	20240514	175100	92341780	9150	9150	9150	9150	0
97	20240514	175000	92341780	9150	9150	9150	9150	0
98	20240514	174900	92341780	9150	9150	9150	9150	0
99	20240514	174800	92341780	9150	9150	9150	9150	0
100	20240514	174700	92341780	9150	9150	9150	9150	0
101	20240514	174600	92341780	9150	9150	9150	9150	0
102	20240514	174500	92341780	9150	9150	9150	9150	0
103	20240514	174400	92341780	9150	9150	9150	9150	0
104	20240514	174300	92341780	9150	9150	9150	9150	0
105	20240514	174200	92341780	9150	9150	9150	9150	0
106	20240514	174100	92341780	9150	9150	9150	9150	0
107	20240514	174000	92341780	9150	9150	9150	9150	0
108	20240514	173900	92341780	9150	9150	9150	9150	0
109	20240514	173800	92341780	9150	9150	9150	9150	0
110	20240514	173700	92341780	9150	9150	9150	9150	0
111	20240514	173600	92341780	9150	9150	9150	9150	0
112	20240514	173500	92341780	9150	9150	9150	9150	0
113	20240514	173400	92341780	9150	9150	9150	9150	0
114	20240514	173300	92341780	9150	9150	9150	9150	0
115	20240514	173200	92341780	9150	9150	9150	9150	0
116	20240514	173100	92341780	9150	9150	9150	9150	0
117	20240514	173000	92341780	9150	9150	9150	9150	0
118	20240514	172900	92341780	9150	9150	9150	9150	0
119	20240514	172800	92341780	9150	9150	9150	9150	0
120	20240514	172700	92341780	9150	9150	9150	9150	0
121	20240514	172600	92341780	9150	9150	9150	9150	0
122	20240514	172500	92341780	9150	9150	9150	9150	80
123	20240514	172400	92341780	9150	9150	9150	9150	0
124	20240514	172300	92341780	9150	9150	9150	9150	0
125	20240514	172200	92341780	9150	9150	9150	9150	0
126	20240514	172100	92341780	9150	9150	9150	9150	0
127	20240514	172000	92341780	9150	9150	9150	9150	0
128	20240514	171900	92341780	9150	9150	9150	9150	0
129	20240514	171800	92341780	9150	9150	9150	9150	0
130	20240514	171700	92341780	9150	9150	9150	9150	0
131	20240514	171600	92341780	9150	9150	9150	9150	0
132	20240514	171500	92341780	9150	9150	9150	9150	0
133	20240514	171400	92341780	9150	9150	9150	9150	0
134	20240514	171300	92341780	9150	9150	9150	9150	0
135	20240514	171200	92341780	9150	9150	9150	9150	0
136	20240514	171100	92341780	9150	9150	9150	9150	0
137	20240514	171000	92341780	9150	9150	9150	9150	0
138	20240514	170900	92341780	9150	9150	9150	9150	0
139	20240514	170800	92341780	9150	9150	9150	9150	0
140	20240514	170700	92341780	9150	9150	9150	9150	0
141	20240514	170600	92341780	9150	9150	9150	9150	0
142	20240514	170500	92341780	9150	9150	9150	9150	0
143	20240514	170400	92341780	9150	9150	9150	9150	0
144	20240514	170300	92341780	9150	9150	9150	9150	0
145	20240514	170200	92341780	9150	9150	9150	9150	0
146	20240514	170100	92341780	9150	9150	9150	9150	0
147	20240514	170000	92341780	9150	9150	9150	9150	0
148	20240514	165900	92341780	9150	9150	9150	9150	0
149	20240514	165800	92341780	9150	9150	9150	9150	0
150	20240514	165700	92341780	9150	9150	9150	9150	0
151	20240514	165600	92341780	9150	9150	9150	9150	0
152	20240514	165500	92341780	9150	9150	9150	9150	80
153	20240514	165400	92341780	9150	9150	9150	9150	0
154	20240514	165300	92341780	9150	9150	9150	9150	0
155	20240514	165200	92341780	9150	9150	9150	9150	0
156	20240514	165100	92341780	9150	9150	9150	9150	0
157	20240514	165000	92341780	9150	9150	9150	9150	0
158	20240514	164900	92341780	9150	9150	9150	9150	0
159	20240514	164800	92341780	9150	9150	9150	9150	0
160	20240514	164700	92341780	9150	9150	9150	9150	0
161	20240514	164600	92341780	9150	9150	9150	9150	0
162	20240514	164500	92341780	9150	9150	9150	9150	0
163	20240514	164400	92341780	9150	9150	9150	9150	0
164	20240514	164300	92341780	9150	9150	9150	9150	0
165	20240514	164200	92341780	9150	9150	9150	9150	0
166	20240514	164100	92341780	9150	9150	9150	9150	0
167	20240514	164000	92341780	9150	9150	9150	9150	0
168	20240514	163900	92341780	9150	9150	9150	9150	0
169	20240514	163800	92341780	9150	9150	9150	9150	0
170	20240514	163700	92341780	9150	9150	9150	9150	0
171	20240514	163600	92341780	9150	9150	9150	9150	0
172	20240514	163500	92341780	9150	9150	9150	9150	0
173	20240514	163400	92341780	9150	9150	9150	9150	0
174	20240514	163300	92341780	9150	9150	9150	9150	0
175	20240514	163200	92341780	9150	9150	9150	9150	0
176	20240514	163100	92341780	9150	9150	9150	9150	0
177	20240514	163000	92341780	9150	9150	9150	9150	0
178	20240514	162900	92341780	9150	9150	9150	9150	0
179	20240514	162800	92341780	9150	9150	9150	9150	0
180	20240514	162700	92341780	9150	9150	9150	9150	0
181	20240514	162600	92341780	9150	9150	9150	9150	0
182	20240514	162500	92341780	9150	9150	9150	9150	80
183	20240514	162400	92341780	9150	9150	9150	9150	0
184	20240514	162300	92341780	9150	9150	9150	9150	0
185	20240514	162200	92341780	9150	9150	9150	9150	0
186	20240514	162100	92341780	9150	9150	9150	9150	0
187	20240514	162000	92341780	9150	9150	9150	9150	0
188	20240514	161900	92341780	9150	9150	9150	9150	0
189	20240514	161800	92341780	9150	9150	9150	9150	0
190	20240514	161700	92341780	9150	9150	9150	9150	0
191	20240514	161600	92341780	9150	9150	9150	9150	0
192	20240514	161500	92341780	9150	9150	9150	9150	0
193	20240514	161400	92341780	9150	9150	9150	9150	0
194	20240514	161300	92341780	9150	9150	9150	9150	0
195	20240514	161200	92341780	9150	9150	9150	9150	0
196	20240514	161100	92341780	9150	9150	9150	9150	0
197	20240514	161000	92341780	9150	9150	9150	9150	0
198	20240514	160900	92341780	9150	9150	9150	9150	0
199	20240514	160800	92341780	9150	9150	9150	9150	0
200	20240514	160700	92341780	9150	9150	9150	9150	0
201	20240514	160600	92341780	9150	9150	9150	9150	0
202	20240514	160500	92341780	9150	9150	9150	9150	0
203	20240514	160400	92341780	9150	9150	9150	9150	0
204	20240514	160300	92341780	9150	9150	9150	9150	0
205	20240514	160200	92341780	9150	9150	9150	9150	0
206	20240514	160100	92341780	9150	9150	9150	9150	0
207	20240514	160000	92341780	9150	9150	9150	9150	0
208	20240514	155900	92341780	9150	9150	9150	9150	0
209	20240514	155800	92341780	9150	9150	9150	9150	0
210	20240514	155700	92341780	9150	9150	9150	9150	0
211	20240514	155600	92341780	9150	9150	9150	9150	0
212	20240514	155500	92341780	9150	9150	9150	9150	80
213	20240514	155400	92341780	9150	9150	9150	9150	0
214	20240514	155300	92341780	9150	9150	9150	9150	0
215	20240514	155200	92341780	9150	9150	9150	9150	0
216	20240514	155100	92341780	9150	9150	9150	9150	0
217	20240514	155000	92341780	9150	9150	9150	9150	0
218	20240514	154900	92341780	9150	9150	9150	9150	0
219	20240514	154800	92341780	9150	9150	9150	9150	0
220	20240514	154700	92341780	9150	9150	9150	9150	0
221	20240514	154600	92341780	9150	9150	9150	9150	0
222	20240514	154500	92341780	9150	9150	9150	9150	0
223	20240514	154400	92341780	9150	9150	9150	9150	0
224	20240514	154300	92341780	9150	9150	9150	9150	0
225	20240514	154200	92341780	9150	9150	9150	9150	0
226	20240514	154100	92341780	9150	9150	9150	9150	0
227	20240514	154000	92341780	9150	9150	9150	9150	0
228	20240514	153900	92341780	9150	9150	9150	9150	0
229	20240514	153800	92341780	9150	9150	9150	9150	0
230	20240514	153700	92341780	9150	9150	9150	9150	0
231	20240514	153600	92341780	9150	9150	9150	9150	0
232	20240514	153500	92341780	9150	9150	9150	9150	0
233	20240514	153400	92341780	9150	9150	9150	9150	0
234	20240514	153300	92341780	9150	9150	9150	9150	0
235	20240514	153200	92341780	9150	9150	9150	9150	0
236	20240514	153100	92341780	9150	9150	9150	9150	0
237	20240514	153000	92341780	9150	9150	9150	9150	80
238	20240514	152900	91609780	9120	9120	9120	9120	0
239	20240514	152800	91609780	9120	9120	9120	9120	0
240	20240514	152700	91609780	9120	9120	9120	9120	0
241	20240514	152600	91609780	9120	9120	9120	9120	0
242	20240514	152500	91609780	9120	9120	9120	9120	0
243	20240514	152400	91609780	9120	9120	9120	9120	0
244	20240514	152300	91609780	9120	9120	9120	9120	0
245	20240514	152200	91609780	9120	9120	9120	9120	0
246	20240514	152100	91609780	9120	9120	9120	9120	0
247	20240514	152000	91609780	9120	9120	9120	9120	0
248	20240514	151900	91609780	9120	9140	9140	9120	19
249	20240514	151800	91436180	9120	9120	9120	9120	286
250	20240514	151700	88827860	9130	9130	9130	9130	10
251	20240514	151600	88736560	9130	9140	9140	9130	88
252	20240514	151500	87932920	9140	9140	9140	9140	526
253	20240514	151400	83125280	9140	9140	9140	9140	29
254	20240514	151300	82860220	9140	9150	9150	9140	25
255	20240514	151200	82631480	9150	9150	9150	9150	0
256	20240514	151100	82631480	9150	9150	9150	9150	3
257	20240514	151000	82604030	9150	9140	9150	9140	96
258	20240514	150900	81726400	9140	9140	9140	9140	1
259	20240514	150800	81717260	9150	9150	9150	9150	10
260	20240514	150700	81625760	9140	9140	9140	9140	0
261	20240514	150600	81625760	9140	9140	9140	9140	0
262	20240514	150500	81625760	9140	9140	9140	9140	0
263	20240514	150400	81625760	9140	9140	9140	9140	0
264	20240514	150300	81625760	9140	9140	9140	9140	0
265	20240514	150200	81625760	9140	9140	9140	9140	0
266	20240514	150100	81625760	9140	9140	9140	9140	0
267	20240514	150000	81625760	9140	9140	9140	9140	0
268	20240514	145900	81625760	9140	9140	9140	9140	0
269	20240514	145800	81625760	9140	9140	9140	9140	0
270	20240514	145700	81625760	9140	9140	9140	9140	0
271	20240514	145600	81625760	9140	9140	9140	9140	0
272	20240514	145500	81625760	9140	9140	9140	9140	0
273	20240514	145400	81625760	9140	9140	9140	9140	0
274	20240514	145300	81625760	9140	9140	9140	9140	0
275	20240514	145200	81625760	9140	9140	9140	9140	110
276	20240514	145100	80620360	9150	9150	9150	9150	0
277	20240514	145000	80620360	9150	9150	9150	9150	1
278	20240514	144900	80611210	9150	9150	9150	9150	0
279	20240514	144800	80611210	9150	9150	9150	9150	10
280	20240514	144700	80519710	9150	9150	9150	9150	0
281	20240514	144600	80519710	9150	9150	9150	9150	0
282	20240514	144500	80519710	9150	9150	9150	9150	0
283	20240514	144400	80519710	9150	9150	9150	9150	1
284	20240514	144300	80510560	9150	9150	9150	9150	23
285	20240514	144200	80300110	9150	9150	9150	9150	0
286	20240514	144100	80300110	9150	9150	9150	9150	0
287	20240514	144000	80300110	9150	9150	9150	9150	0
288	20240514	143900	80300110	9150	9150	9150	9150	10
289	20240514	143800	80208610	9150	9150	9150	9150	0
290	20240514	143700	80208610	9150	9150	9150	9150	10
291	20240514	143600	80117110	9140	9140	9140	9140	50
292	20240514	143500	79660110	9140	9140	9140	9140	0
293	20240514	143400	79660110	9140	9140	9140	9140	1
294	20240514	143300	79650970	9150	9150	9150	9150	100
295	20240514	143200	78735970	9140	9140	9140	9140	0
296	20240514	143100	78735970	9140	9140	9140	9140	0
297	20240514	143000	78735970	9140	9140	9140	9140	0
298	20240514	142900	78735970	9140	9140	9140	9140	0
299	20240514	142800	78735970	9140	9140	9140	9140	12
300	20240514	142700	78626290	9150	9150	9150	9150	0
301	20240514	142600	78626290	9150	9150	9150	9150	0
302	20240514	142500	78626290	9150	9150	9150	9150	0
303	20240514	142400	78626290	9150	9150	9150	9150	0
304	20240514	142300	78626290	9150	9150	9150	9150	0
305	20240514	142200	78626290	9150	9150	9150	9150	0
306	20240514	142100	78626290	9150	9150	9150	9150	0
307	20240514	142000	78626290	9150	9150	9150	9150	0
308	20240514	141900	78626290	9150	9150	9150	9150	0
309	20240514	141800	78626290	9150	9150	9150	9150	0
310	20240514	141700	78626290	9150	9150	9150	9150	0
311	20240514	141600	78626290	9150	9150	9150	9150	0
312	20240514	141500	78626290	9150	9150	9150	9150	0
313	20240514	141400	78626290	9150	9150	9150	9150	0
314	20240514	141300	78626290	9150	9150	9150	9150	5
315	20240514	141200	78580540	9150	9150	9150	9150	1
316	20240514	141100	78571390	9140	9140	9140	9140	0
317	20240514	141000	78571390	9140	9140	9140	9140	0
318	20240514	140900	78571390	9140	9140	9140	9140	74
319	20240514	140800	77895030	9140	9140	9140	9140	250
320	20240514	140700	75610030	9140	9140	9140	9140	0
321	20240514	140600	75610030	9140	9140	9140	9140	0
322	20240514	140500	75610030	9140	9140	9140	9140	0
323	20240514	140400	75610030	9140	9140	9140	9140	0
324	20240514	140300	75610030	9140	9140	9140	9140	1
325	20240514	140200	75600890	9150	9150	9150	9150	0
326	20240514	140100	75600890	9150	9150	9150	9150	2
327	20240514	140000	75582590	9140	9140	9140	9140	191
328	20240514	135900	73836850	9140	9140	9140	9140	0
329	20240514	135800	73836850	9140	9140	9140	9140	0
330	20240514	135700	73836850	9140	9140	9140	9140	0
331	20240514	135600	73836850	9140	9140	9140	9140	41
332	20240514	135500	73462110	9140	9140	9140	9140	0
333	20240514	135400	73462110	9140	9140	9140	9140	0
334	20240514	135300	73462110	9140	9140	9140	9140	0
335	20240514	135200	73462110	9140	9140	9140	9140	0
336	20240514	135100	73462110	9140	9140	9140	9140	0
337	20240514	135000	73462110	9140	9140	9140	9140	0
338	20240514	134900	73462110	9140	9140	9140	9140	0
339	20240514	134800	73462110	9140	9140	9140	9140	0
340	20240514	134700	73462110	9140	9140	9140	9140	0
341	20240514	134600	73462110	9140	9140	9140	9140	0
342	20240514	134500	73462110	9140	9140	9140	9140	64
343	20240514	134400	72877150	9150	9150	9150	9150	50
344	20240514	134300	72419650	9150	9150	9150	9150	0
345	20240514	134200	72419650	9150	9150	9150	9150	0
346	20240514	134100	72419650	9150	9150	9150	9150	0
347	20240514	134000	72419650	9150	9150	9150	9150	0
348	20240514	133900	72419650	9150	9150	9150	9150	2
349	20240514	133800	72401350	9150	9150	9150	9150	10
350	20240514	133700	72309850	9150	9150	9150	9150	150
351	20240514	133600	70937350	9140	9140	9140	9140	74
352	20240514	133500	70260990	9140	9140	9140	9140	0
353	20240514	133400	70260990	9140	9140	9140	9140	0
354	20240514	133300	70260990	9140	9140	9140	9140	0
355	20240514	133200	70260990	9140	9140	9140	9140	0
356	20240514	133100	70260990	9140	9140	9140	9140	10
357	20240514	133000	70169590	9140	9140	9140	9140	7
358	20240514	132900	70105610	9140	9140	9140	9140	0
359	20240514	132800	70105610	9140	9150	9150	9140	955
360	20240514	132700	61367910	9150	9150	9150	9150	0
361	20240514	132600	61367910	9150	9150	9150	9150	0
362	20240514	132500	61367910	9150	9150	9150	9150	0
363	20240514	132400	61367910	9150	9150	9150	9150	0
364	20240514	132300	61367910	9150	9150	9150	9150	0
365	20240514	132200	61367910	9150	9150	9150	9150	2
366	20240514	132100	61349610	9140	9140	9140	9140	0
367	20240514	132000	61349610	9140	9140	9140	9140	4
368	20240514	131900	61313050	9140	9140	9140	9140	0
369	20240514	131800	61313050	9140	9140	9140	9140	0
370	20240514	131700	61313050	9140	9140	9140	9140	0
371	20240514	131600	61313050	9140	9140	9140	9140	1
372	20240514	131500	61303910	9140	9140	9140	9140	0
373	20240514	131400	61303910	9140	9140	9140	9140	0
374	20240514	131300	61303910	9140	9140	9140	9140	16
375	20240514	131200	61157670	9130	9130	9130	9130	0
376	20240514	131100	61157670	9130	9130	9130	9130	0
377	20240514	131000	61157670	9130	9130	9130	9130	0
378	20240514	130900	61157670	9130	9130	9130	9130	30
379	20240514	130800	60883770	9140	9140	9140	9140	0
380	20240514	130700	60883770	9140	9140	9140	9140	12
381	20240514	130600	60774090	9140	9140	9140	9140	3
382	20240514	130500	60746670	9140	9140	9140	9140	0
383	20240514	130400	60746670	9140	9140	9140	9140	20
384	20240514	130300	60563870	9130	9130	9130	9130	0
385	20240514	130200	60563870	9130	9130	9130	9130	0
386	20240514	130100	60563870	9130	9130	9130	9130	0
387	20240514	130000	60563870	9130	9130	9130	9130	0
388	20240514	125900	60563870	9130	9130	9130	9130	0
389	20240514	125800	60563870	9130	9130	9130	9130	0
390	20240514	125700	60563870	9130	9130	9130	9130	0
391	20240514	125600	60563870	9130	9130	9130	9130	0
392	20240514	125500	60563870	9130	9130	9130	9130	0
393	20240514	125400	60563870	9130	9130	9130	9130	0
394	20240514	125300	60563870	9130	9130	9130	9130	0
395	20240514	125200	60563870	9130	9130	9130	9130	11
396	20240514	125100	60463440	9130	9130	9130	9130	0
397	20240514	125000	60463440	9130	9130	9130	9130	0
398	20240514	124900	60463440	9130	9130	9130	9130	0
399	20240514	124800	60463440	9130	9130	9130	9130	1
400	20240514	124700	60454310	9130	9130	9130	9130	0
401	20240514	124600	60454310	9130	9130	9130	9130	1
402	20240514	124500	60445180	9130	9130	9130	9130	20
403	20240514	124400	60262580	9130	9130	9130	9130	40
404	20240514	124300	59897380	9130	9130	9130	9130	209
405	20240514	124200	57989210	9150	9150	9150	9150	110
406	20240514	124100	56982710	9150	9150	9150	9150	40
407	20240514	124000	56616710	9150	9150	9150	9150	0
408	20240514	123900	56616710	9150	9150	9150	9150	0
409	20240514	123800	56616710	9150	9150	9150	9150	0
410	20240514	123700	56616710	9150	9150	9150	9150	0
411	20240514	123600	56616710	9150	9150	9150	9150	0
412	20240514	123500	56616710	9150	9150	9150	9150	0
413	20240514	123400	56616710	9150	9150	9150	9150	0
414	20240514	123300	56616710	9150	9120	9150	9120	751
415	20240514	123200	49764970	9110	9110	9110	9110	0
416	20240514	123100	49764970	9110	9110	9110	9110	0
417	20240514	123000	49764970	9110	9110	9110	9110	0
418	20240514	122900	49764970	9110	9110	9110	9110	0
419	20240514	122800	49764970	9110	9110	9110	9110	93
420	20240514	122700	48917740	9120	9120	9120	9120	1
421	20240514	122600	48908620	9110	9110	9110	9110	110
422	20240514	122500	47906520	9120	9120	9120	9120	0
423	20240514	122400	47906520	9120	9120	9120	9120	0
424	20240514	122300	47906520	9120	9120	9120	9120	59
425	20240514	122200	47368440	9110	9110	9110	9110	0
426	20240514	122100	47368440	9110	9110	9110	9110	0
427	20240514	122000	47368440	9110	9110	9110	9110	0
428	20240514	121900	47368440	9110	9110	9110	9110	0
429	20240514	121800	47368440	9110	9110	9110	9110	0
430	20240514	121700	47368440	9110	9110	9110	9110	0
431	20240514	121600	47368440	9110	9110	9110	9110	0
432	20240514	121500	47368440	9110	9110	9110	9110	0
433	20240514	121400	47368440	9110	9110	9110	9110	0
434	20240514	121300	47368440	9110	9110	9110	9110	0
435	20240514	121200	47368440	9110	9110	9110	9110	0
436	20240514	121100	47368440	9110	9110	9110	9110	0
437	20240514	121000	47368440	9110	9110	9110	9110	0
438	20240514	120900	47368440	9110	9110	9110	9110	0
439	20240514	120800	47368440	9110	9110	9110	9110	0
440	20240514	120700	47368440	9110	9110	9110	9110	0
441	20240514	120600	47368440	9110	9110	9110	9110	0
442	20240514	120500	47368440	9110	9110	9110	9110	45
443	20240514	120400	46958490	9110	9110	9110	9110	0
444	20240514	120300	46958490	9110	9120	9120	9110	160
445	20240514	120200	45499390	9110	9110	9110	9110	0
446	20240514	120100	45499390	9110	9110	9110	9110	0
447	20240514	120000	45499390	9110	9110	9110	9110	0
448	20240514	115900	45499390	9110	9110	9110	9110	0
449	20240514	115800	45499390	9110	9110	9110	9110	0
450	20240514	115700	45499390	9110	9110	9110	9110	0
451	20240514	115600	45499390	9110	9110	9110	9110	1
452	20240514	115500	45490280	9110	9110	9110	9110	1
453	20240514	115400	45481170	9110	9110	9110	9110	0
454	20240514	115300	45481170	9110	9110	9110	9110	0
455	20240514	115200	45481170	9110	9110	9110	9110	0
456	20240514	115100	45481170	9110	9110	9110	9110	0
457	20240514	115000	45481170	9110	9110	9110	9110	1
458	20240514	114900	45472060	9120	9120	9120	9120	5
459	20240514	114800	45426460	9120	9120	9120	9120	70
460	20240514	114700	44788060	9110	9110	9110	9110	11
461	20240514	114600	44687850	9120	9120	9120	9120	0
462	20240514	114500	44687850	9120	9120	9120	9120	18
463	20240514	114400	44523690	9110	9110	9110	9110	0
464	20240514	114300	44523690	9110	9110	9110	9110	97
465	20240514	114200	43640020	9120	9120	9120	9120	2
466	20240514	114100	43621780	9120	9120	9120	9120	0
467	20240514	114000	43621780	9120	9120	9120	9120	0
468	20240514	113900	43621780	9120	9120	9120	9120	1
469	20240514	113800	43612660	9120	9120	9120	9120	0
470	20240514	113700	43612660	9120	9120	9120	9120	0
471	20240514	113600	43612660	9120	9120	9120	9120	0
472	20240514	113500	43612660	9120	9120	9120	9120	0
473	20240514	113400	43612660	9120	9120	9120	9120	0
474	20240514	113300	43612660	9120	9120	9120	9120	0
475	20240514	113200	43612660	9120	9120	9120	9120	0
476	20240514	113100	43612660	9120	9120	9120	9120	0
477	20240514	113000	43612660	9120	9120	9120	9120	5
478	20240514	112900	43567060	9120	9120	9120	9120	14
479	20240514	112800	43439380	9120	9120	9120	9120	0
480	20240514	112700	43439380	9120	9120	9120	9120	0
481	20240514	112600	43439380	9120	9120	9120	9120	0
482	20240514	112500	43439380	9120	9120	9120	9120	0
483	20240514	112400	43439380	9120	9120	9120	9120	10
484	20240514	112300	43348180	9120	9120	9120	9120	0
485	20240514	112200	43348180	9120	9130	9130	9120	16
486	20240514	112100	43202210	9130	9130	9130	9130	30
487	20240514	112000	42928310	9110	9140	9140	9110	1200
488	20240514	111900	31982490	9150	9150	9150	9150	2
489	20240514	111800	31964190	9150	9150	9150	9150	0
490	20240514	111700	31964190	9150	9150	9150	9150	0
491	20240514	111600	31964190	9150	9150	9150	9150	1
492	20240514	111500	31955040	9140	9140	9140	9140	0
493	20240514	111400	31955040	9140	9140	9140	9140	185
494	20240514	111300	30264140	9140	9140	9140	9140	0
495	20240514	111200	30264140	9140	9140	9140	9140	0
496	20240514	111100	30264140	9140	9140	9140	9140	0
497	20240514	111000	30264140	9140	9140	9140	9140	0
498	20240514	110900	30264140	9140	9140	9140	9140	2
499	20240514	110800	30245860	9140	9140	9140	9140	0
500	20240514	110700	30245860	9140	9140	9140	9140	11
501	20240514	110600	30145320	9150	9150	9150	9150	0
502	20240514	110500	30145320	9150	9150	9150	9150	0
503	20240514	110400	30145320	9150	9150	9150	9150	0
504	20240514	110300	30145320	9150	9150	9150	9150	0
505	20240514	110200	30145320	9150	9150	9150	9150	0
506	20240514	110100	30145320	9150	9150	9150	9150	10
507	20240514	110000	30053820	9140	9140	9140	9140	0
508	20240514	105900	30053820	9140	9140	9140	9140	0
509	20240514	105800	30053820	9140	9140	9140	9140	0
510	20240514	105700	30053820	9140	9140	9140	9140	0
511	20240514	105600	30053820	9140	9140	9140	9140	0
512	20240514	105500	30053820	9140	9140	9140	9140	44
513	20240514	105400	29651660	9140	9140	9140	9140	0
514	20240514	105300	29651660	9140	9140	9140	9140	0
515	20240514	105200	29651660	9140	9140	9140	9140	0
516	20240514	105100	29651660	9140	9140	9140	9140	0
517	20240514	105000	29651660	9140	9140	9140	9140	11
518	20240514	104900	29551120	9150	9150	9150	9150	1
519	20240514	104800	29541970	9150	9150	9150	9150	0
520	20240514	104700	29541970	9150	9150	9150	9150	0
521	20240514	104600	29541970	9150	9150	9150	9150	0
522	20240514	104500	29541970	9150	9150	9150	9150	0
523	20240514	104400	29541970	9150	9150	9150	9150	10
524	20240514	104300	29450470	9150	9150	9150	9150	0
525	20240514	104200	29450470	9150	9150	9150	9150	0
526	20240514	104100	29450470	9150	9150	9150	9150	0
527	20240514	104000	29450470	9150	9150	9150	9150	0
528	20240514	103900	29450470	9150	9150	9150	9150	0
529	20240514	103800	29450470	9150	9150	9150	9150	0
530	20240514	103700	29450470	9150	9150	9150	9150	0
531	20240514	103600	29450470	9150	9140	9150	9140	2
532	20240514	103500	29432180	9140	9140	9140	9140	0
533	20240514	103400	29432180	9140	9140	9140	9140	0
534	20240514	103300	29432180	9140	9140	9140	9140	0
535	20240514	103200	29432180	9140	9140	9140	9140	0
536	20240514	103100	29432180	9140	9140	9140	9140	673
537	20240514	103000	23280960	9130	9130	9130	9130	0
538	20240514	102900	23280960	9130	9130	9130	9130	69
539	20240514	102800	22650990	9140	9140	9140	9140	1
540	20240514	102700	22641850	9130	9130	9130	9130	0
541	20240514	102600	22641850	9130	9130	9130	9130	0
542	20240514	102500	22641850	9130	9130	9130	9130	0
543	20240514	102400	22641850	9130	9130	9130	9130	1
544	20240514	102300	22632720	9140	9140	9140	9140	0
545	20240514	102200	22632720	9140	9140	9140	9140	10
546	20240514	102100	22541320	9140	9140	9140	9140	10
547	20240514	102000	22449920	9140	9140	9140	9140	0
548	20240514	101900	22449920	9140	9140	9140	9140	0
549	20240514	101800	22449920	9140	9140	9140	9140	33
550	20240514	101700	22148300	9140	9140	9140	9140	0
551	20240514	101600	22148300	9140	9140	9140	9140	0
552	20240514	101500	22148300	9140	9140	9140	9140	24
553	20240514	101400	21928940	9140	9140	9140	9140	10
554	20240514	101300	21837540	9140	9140	9140	9140	0
555	20240514	101200	21837540	9140	9140	9140	9140	1
556	20240514	101100	21828400	9140	9140	9140	9140	1
557	20240514	101000	21819260	9140	9140	9140	9140	1
558	20240514	100900	21810120	9140	9140	9140	9140	0
559	20240514	100800	21810120	9140	9140	9140	9140	62
560	20240514	100700	21243440	9140	9140	9140	9140	0
561	20240514	100600	21243440	9140	9140	9140	9140	0
562	20240514	100500	21243440	9140	9140	9140	9140	10
563	20240514	100400	21152040	9140	9140	9140	9140	15
564	20240514	100300	21014940	9140	9140	9140	9140	10
565	20240514	100200	20923540	9140	9140	9140	9140	0
566	20240514	100100	20923540	9140	9140	9140	9140	10
567	20240514	100000	20832140	9150	9150	9150	9150	0
568	20240514	095900	20832140	9150	9150	9150	9150	1
569	20240514	095800	20822990	9140	9140	9140	9140	0
570	20240514	095700	20822990	9140	9140	9140	9140	0
571	20240514	095600	20822990	9140	9140	9140	9140	22
572	20240514	095500	20621910	9130	9130	9130	9130	0
573	20240514	095400	20621910	9130	9150	9150	9130	26
574	20240514	095300	20384490	9150	9150	9150	9150	0
575	20240514	095200	20384490	9150	9150	9150	9150	0
576	20240514	095100	20384490	9150	9150	9150	9150	3
577	20240514	095000	20357040	9140	9140	9140	9140	0
578	20240514	094900	20357040	9140	9140	9140	9140	13
579	20240514	094800	20238220	9150	9140	9150	9140	183
580	20240514	094700	18564100	9150	9150	9150	9150	1
581	20240514	094600	18554950	9150	9150	9150	9150	0
582	20240514	094500	18554950	9150	9150	9150	9150	0
583	20240514	094400	18554950	9150	9150	9150	9150	0
584	20240514	094300	18554950	9150	9150	9150	9150	0
585	20240514	094200	18554950	9150	9150	9150	9150	0
586	20240514	094100	18554950	9150	9150	9150	9150	0
587	20240514	094000	18554950	9150	9150	9150	9150	0
588	20240514	093900	18554950	9150	9150	9150	9150	0
589	20240514	093800	18554950	9150	9140	9150	9140	66
590	20240514	093700	17951060	9140	9140	9140	9140	0
591	20240514	093600	17951060	9140	9140	9140	9140	37
592	20240514	093500	17612880	9140	9140	9140	9140	0
593	20240514	093400	17612880	9140	9140	9140	9140	10
594	20240514	093300	17521480	9140	9140	9140	9140	0
595	20240514	093200	17521480	9140	9140	9140	9140	4
596	20240514	093100	17484920	9110	9110	9110	9110	0
597	20240514	093000	17484920	9110	9110	9110	9110	0
598	20240514	092900	17484920	9110	9110	9110	9110	21
599	20240514	092800	17293610	9110	9110	9110	9110	8
600	20240514	092700	17220730	9110	9110	9110	9110	16
601	20240514	092600	17074970	9140	9140	9140	9140	0
602	20240514	092500	17074970	9140	9140	9140	9140	0
603	20240514	092400	17074970	9140	9140	9140	9140	1
604	20240514	092300	17065830	9110	9110	9110	9110	0
605	20240514	092200	17065830	9110	9110	9110	9110	0
606	20240514	092100	17065830	9110	9110	9110	9110	0
607	20240514	092000	17065830	9110	9110	9110	9110	0
608	20240514	091900	17065830	9110	9110	9110	9110	0
609	20240514	091800	17065830	9110	9110	9110	9110	71
610	20240514	091700	16419020	9130	9130	9130	9130	5
611	20240514	091600	16373370	9130	9140	9140	9130	16
612	20240514	091500	16227140	9160	9160	9160	9160	0
613	20240514	091400	16227140	9160	9160	9160	9160	4
614	20240514	091300	16190500	9140	9140	9160	9140	6
615	20240514	091200	16135620	9150	9150	9150	9150	111
616	20240514	091100	15119970	9150	9150	9150	9150	120
617	20240514	091000	14021970	9160	9160	9160	9160	9
618	20240514	090900	13939530	9160	9160	9160	9160	74
619	20240514	090800	13261690	9160	9160	9160	9160	0
620	20240514	090700	13261690	9160	9160	9160	9160	2
621	20240514	090600	13243370	9160	9160	9160	9160	45
622	20240514	090500	12831170	9160	9160	9160	9160	50
623	20240514	090400	12373170	9160	9160	9160	9160	120
624	20240514	090300	11273970	9160	9140	9160	9140	1203
625	20240514	090200	255150	9130	9130	9130	9130	0
626	20240514	090100	255150	9130	9110	9130	9110	20
627	20240514	090000	72800	9100	9100	9100	9100	8