KissMeData/101530/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	200500	21268300	5390	5390	5390	5390	502
3	20240508	200400	21268300	5390	5390	5390	5390	0
4	20240508	200300	21268300	5390	5390	5390	5390	0
5	20240508	200200	21268300	5390	5390	5390	5390	0
6	20240508	200100	21268300	5390	5390	5390	5390	0
7	20240508	200000	21268300	5390	5390	5390	5390	0
8	20240508	195900	21268300	5390	5390	5390	5390	0
9	20240508	195800	21268300	5390	5390	5390	5390	0
10	20240508	195700	21268300	5390	5390	5390	5390	0
11	20240508	195600	21268300	5390	5390	5390	5390	0
12	20240508	195500	21268300	5390	5390	5390	5390	0
13	20240508	195400	21268300	5390	5390	5390	5390	0
14	20240508	195300	21268300	5390	5390	5390	5390	0
15	20240508	195200	21268300	5390	5390	5390	5390	0
16	20240508	195100	21268300	5390	5390	5390	5390	0
17	20240508	195000	21268300	5390	5390	5390	5390	0
18	20240508	194900	21268300	5390	5390	5390	5390	0
19	20240508	194800	21268300	5390	5390	5390	5390	0
20	20240508	194700	21268300	5390	5390	5390	5390	0
21	20240508	194600	21268300	5390	5390	5390	5390	0
22	20240508	194500	21268300	5390	5390	5390	5390	0
23	20240508	194400	21268300	5390	5390	5390	5390	0
24	20240508	194300	21268300	5390	5390	5390	5390	0
25	20240508	194200	21268300	5390	5390	5390	5390	0
26	20240508	194100	21268300	5390	5390	5390	5390	0
27	20240508	194000	21268300	5390	5390	5390	5390	0
28	20240508	193900	21268300	5390	5390	5390	5390	0
29	20240508	193800	21268300	5390	5390	5390	5390	0
30	20240508	193700	21268300	5390	5390	5390	5390	0
31	20240508	193600	21268300	5390	5390	5390	5390	0
32	20240508	193500	21268300	5390	5390	5390	5390	502
33	20240508	193400	21268300	5390	5390	5390	5390	0
34	20240508	193300	21268300	5390	5390	5390	5390	0
35	20240508	193200	21268300	5390	5390	5390	5390	0
36	20240508	193100	21268300	5390	5390	5390	5390	0
37	20240508	193000	21268300	5390	5390	5390	5390	0
38	20240508	192900	21268300	5390	5390	5390	5390	0
39	20240508	192800	21268300	5390	5390	5390	5390	0
40	20240508	192700	21268300	5390	5390	5390	5390	0
41	20240508	192600	21268300	5390	5390	5390	5390	0
42	20240508	192500	21268300	5390	5390	5390	5390	0
43	20240508	192400	21268300	5390	5390	5390	5390	0
44	20240508	192300	21268300	5390	5390	5390	5390	0
45	20240508	192200	21268300	5390	5390	5390	5390	0
46	20240508	192100	21268300	5390	5390	5390	5390	0
47	20240508	192000	21268300	5390	5390	5390	5390	0
48	20240508	191900	21268300	5390	5390	5390	5390	0
49	20240508	191800	21268300	5390	5390	5390	5390	0
50	20240508	191700	21268300	5390	5390	5390	5390	0
51	20240508	191600	21268300	5390	5390	5390	5390	0
52	20240508	191500	21268300	5390	5390	5390	5390	0
53	20240508	191400	21268300	5390	5390	5390	5390	0
54	20240508	191300	21268300	5390	5390	5390	5390	0
55	20240508	191200	21268300	5390	5390	5390	5390	0
56	20240508	191100	21268300	5390	5390	5390	5390	0
57	20240508	191000	21268300	5390	5390	5390	5390	0
58	20240508	190900	21268300	5390	5390	5390	5390	0
59	20240508	190800	21268300	5390	5390	5390	5390	0
60	20240508	190700	21268300	5390	5390	5390	5390	0
61	20240508	190600	21268300	5390	5390	5390	5390	0
62	20240508	190500	21268300	5390	5390	5390	5390	502
63	20240508	190400	21268300	5390	5390	5390	5390	0
64	20240508	190300	21268300	5390	5390	5390	5390	0
65	20240508	190200	21268300	5390	5390	5390	5390	0
66	20240508	190100	21268300	5390	5390	5390	5390	0
67	20240508	190000	21268300	5390	5390	5390	5390	0
68	20240508	185900	21268300	5390	5390	5390	5390	0
69	20240508	185800	21268300	5390	5390	5390	5390	0
70	20240508	185700	21268300	5390	5390	5390	5390	0
71	20240508	185600	21268300	5390	5390	5390	5390	0
72	20240508	185500	21268300	5390	5390	5390	5390	0
73	20240508	185400	21268300	5390	5390	5390	5390	0
74	20240508	185300	21268300	5390	5390	5390	5390	0
75	20240508	185200	21268300	5390	5390	5390	5390	0
76	20240508	185100	21268300	5390	5390	5390	5390	0
77	20240508	185000	21268300	5390	5390	5390	5390	0
78	20240508	184900	21268300	5390	5390	5390	5390	0
79	20240508	184800	21268300	5390	5390	5390	5390	0
80	20240508	184700	21268300	5390	5390	5390	5390	0
81	20240508	184600	21268300	5390	5390	5390	5390	0
82	20240508	184500	21268300	5390	5390	5390	5390	0
83	20240508	184400	21268300	5390	5390	5390	5390	0
84	20240508	184300	21268300	5390	5390	5390	5390	0
85	20240508	184200	21268300	5390	5390	5390	5390	0
86	20240508	184100	21268300	5390	5390	5390	5390	0
87	20240508	184000	21268300	5390	5390	5390	5390	0
88	20240508	183900	21268300	5390	5390	5390	5390	0
89	20240508	183800	21268300	5390	5390	5390	5390	0
90	20240508	183700	21268300	5390	5390	5390	5390	0
91	20240508	183600	21268300	5390	5390	5390	5390	0
92	20240508	183500	21268300	5390	5390	5390	5390	502
93	20240508	183400	21268300	5390	5390	5390	5390	0
94	20240508	183300	21268300	5390	5390	5390	5390	0
95	20240508	183200	21268300	5390	5390	5390	5390	0
96	20240508	183100	21268300	5390	5390	5390	5390	0
97	20240508	183000	21268300	5390	5390	5390	5390	0
98	20240508	182900	21268300	5390	5390	5390	5390	0
99	20240508	182800	21268300	5390	5390	5390	5390	0
100	20240508	182700	21268300	5390	5390	5390	5390	0
101	20240508	182600	21268300	5390	5390	5390	5390	0
102	20240508	182500	21268300	5390	5390	5390	5390	0
103	20240508	182400	21268300	5390	5390	5390	5390	0
104	20240508	182300	21268300	5390	5390	5390	5390	0
105	20240508	182200	21268300	5390	5390	5390	5390	0
106	20240508	182100	21268300	5390	5390	5390	5390	0
107	20240508	182000	21268300	5390	5390	5390	5390	0
108	20240508	181900	21268300	5390	5390	5390	5390	0
109	20240508	181800	21268300	5390	5390	5390	5390	0
110	20240508	181700	21268300	5390	5390	5390	5390	0
111	20240508	181600	21268300	5390	5390	5390	5390	0
112	20240508	181500	21268300	5390	5390	5390	5390	0
113	20240508	181400	21268300	5390	5390	5390	5390	0
114	20240508	181300	21268300	5390	5390	5390	5390	0
115	20240508	181200	21268300	5390	5390	5390	5390	0
116	20240508	181100	21268300	5390	5390	5390	5390	0
117	20240508	181000	21268300	5390	5390	5390	5390	0
118	20240508	180900	21268300	5390	5390	5390	5390	0
119	20240508	180800	21268300	5390	5390	5390	5390	0
120	20240508	180700	21268300	5390	5390	5390	5390	0
121	20240508	180600	21268300	5390	5390	5390	5390	0
122	20240508	180500	21268300	5390	5390	5390	5390	502
123	20240508	180400	21268300	5390	5390	5390	5390	0
124	20240508	180300	21268300	5390	5390	5390	5390	0
125	20240508	180200	21268300	5390	5390	5390	5390	0
126	20240508	180100	21268300	5390	5390	5390	5390	0
127	20240508	180000	21268300	5390	5390	5390	5390	0
128	20240508	175900	21268300	5390	5390	5390	5390	0
129	20240508	175800	21268300	5390	5390	5390	5390	0
130	20240508	175700	21268300	5390	5390	5390	5390	0
131	20240508	175600	21268300	5390	5390	5390	5390	0
132	20240508	175500	21268300	5390	5390	5390	5390	0
133	20240508	175400	21268300	5390	5390	5390	5390	0
134	20240508	175300	21268300	5390	5390	5390	5390	0
135	20240508	175200	21268300	5390	5390	5390	5390	0
136	20240508	175100	21268300	5390	5390	5390	5390	0
137	20240508	175000	21268300	5390	5390	5390	5390	0
138	20240508	174900	21268300	5390	5390	5390	5390	0
139	20240508	174800	21268300	5390	5390	5390	5390	0
140	20240508	174700	21268300	5390	5390	5390	5390	0
141	20240508	174600	21268300	5390	5390	5390	5390	0
142	20240508	174500	21268300	5390	5390	5390	5390	0
143	20240508	174400	21268300	5390	5390	5390	5390	0
144	20240508	174300	21268300	5390	5390	5390	5390	0
145	20240508	174200	21268300	5390	5390	5390	5390	0
146	20240508	174100	21268300	5390	5390	5390	5390	0
147	20240508	174000	21268300	5390	5390	5390	5390	0
148	20240508	173900	21268300	5390	5390	5390	5390	0
149	20240508	173800	21268300	5390	5390	5390	5390	0
150	20240508	173700	21268300	5390	5390	5390	5390	0
151	20240508	173600	21268300	5390	5390	5390	5390	0
152	20240508	173500	21268300	5390	5390	5390	5390	502
153	20240508	173400	21268300	5390	5390	5390	5390	0
154	20240508	173300	21268300	5390	5390	5390	5390	0
155	20240508	173200	21268300	5390	5390	5390	5390	0
156	20240508	173100	21268300	5390	5390	5390	5390	0
157	20240508	173000	21268300	5390	5390	5390	5390	0
158	20240508	172900	21268300	5390	5390	5390	5390	0
159	20240508	172800	21268300	5390	5390	5390	5390	0
160	20240508	172700	21268300	5390	5390	5390	5390	0
161	20240508	172600	21268300	5390	5390	5390	5390	0
162	20240508	172500	21268300	5390	5390	5390	5390	0
163	20240508	172400	21268300	5390	5390	5390	5390	0
164	20240508	172300	21268300	5390	5390	5390	5390	0
165	20240508	172200	21268300	5390	5390	5390	5390	0
166	20240508	172100	21268300	5390	5390	5390	5390	0
167	20240508	172000	21268300	5390	5390	5390	5390	0
168	20240508	171900	21268300	5390	5390	5390	5390	0
169	20240508	171800	21268300	5390	5390	5390	5390	0
170	20240508	171700	21268300	5390	5390	5390	5390	0
171	20240508	171600	21268300	5390	5390	5390	5390	0
172	20240508	171500	21268300	5390	5390	5390	5390	0
173	20240508	171400	21268300	5390	5390	5390	5390	0
174	20240508	171300	21268300	5390	5390	5390	5390	0
175	20240508	171200	21268300	5390	5390	5390	5390	0
176	20240508	171100	21268300	5390	5390	5390	5390	0
177	20240508	171000	21268300	5390	5390	5390	5390	0
178	20240508	170900	21268300	5390	5390	5390	5390	0
179	20240508	170800	21268300	5390	5390	5390	5390	0
180	20240508	170700	21268300	5390	5390	5390	5390	0
181	20240508	170600	21268300	5390	5390	5390	5390	0
182	20240508	170500	21268300	5390	5390	5390	5390	502
183	20240508	170400	21268300	5390	5390	5390	5390	0
184	20240508	170300	21268300	5390	5390	5390	5390	0
185	20240508	170200	21268300	5390	5390	5390	5390	0
186	20240508	170100	21268300	5390	5390	5390	5390	0
187	20240508	170000	21268300	5390	5390	5390	5390	0
188	20240508	165900	21268300	5390	5390	5390	5390	0
189	20240508	165800	21268300	5390	5390	5390	5390	0
190	20240508	165700	21268300	5390	5390	5390	5390	0
191	20240508	165600	21268300	5390	5390	5390	5390	0
192	20240508	165500	21268300	5390	5390	5390	5390	0
193	20240508	165400	21268300	5390	5390	5390	5390	0
194	20240508	165300	21268300	5390	5390	5390	5390	0
195	20240508	165200	21268300	5390	5390	5390	5390	0
196	20240508	165100	21268300	5390	5390	5390	5390	0
197	20240508	165000	21268300	5390	5390	5390	5390	0
198	20240508	164900	21268300	5390	5390	5390	5390	0
199	20240508	164800	21268300	5390	5390	5390	5390	0
200	20240508	164700	21268300	5390	5390	5390	5390	0
201	20240508	164600	21268300	5390	5390	5390	5390	0
202	20240508	164500	21268300	5390	5390	5390	5390	0
203	20240508	164400	21268300	5390	5390	5390	5390	0
204	20240508	164300	21268300	5390	5390	5390	5390	0
205	20240508	164200	21268300	5390	5390	5390	5390	0
206	20240508	164100	21268300	5390	5390	5390	5390	0
207	20240508	164000	21268300	5390	5390	5390	5390	0
208	20240508	163900	21268300	5390	5390	5390	5390	0
209	20240508	163800	21268300	5390	5390	5390	5390	0
210	20240508	163700	21268300	5390	5390	5390	5390	0
211	20240508	163600	21268300	5390	5390	5390	5390	0
212	20240508	163500	21268300	5390	5390	5390	5390	502
213	20240508	163400	21268300	5390	5390	5390	5390	0
214	20240508	163300	21268300	5390	5390	5390	5390	0
215	20240508	163200	21268300	5390	5390	5390	5390	0
216	20240508	163100	21268300	5390	5390	5390	5390	0
217	20240508	163000	21268300	5390	5390	5390	5390	0
218	20240508	162900	21268300	5390	5390	5390	5390	0
219	20240508	162800	21268300	5390	5390	5390	5390	0
220	20240508	162700	21268300	5390	5390	5390	5390	0
221	20240508	162600	21268300	5390	5390	5390	5390	0
222	20240508	162500	21268300	5390	5390	5390	5390	0
223	20240508	162400	21268300	5390	5390	5390	5390	0
224	20240508	162300	21268300	5390	5390	5390	5390	0
225	20240508	162200	21268300	5390	5390	5390	5390	0
226	20240508	162100	21268300	5390	5390	5390	5390	0
227	20240508	162000	21268300	5390	5390	5390	5390	0
228	20240508	161900	21268300	5390	5390	5390	5390	0
229	20240508	161800	21268300	5390	5390	5390	5390	0
230	20240508	161700	21268300	5390	5390	5390	5390	0
231	20240508	161600	21268300	5390	5390	5390	5390	0
232	20240508	161500	21268300	5390	5390	5390	5390	0
233	20240508	161400	21268300	5390	5390	5390	5390	0
234	20240508	161300	21268300	5390	5390	5390	5390	0
235	20240508	161200	21268300	5390	5390	5390	5390	0
236	20240508	161100	21268300	5390	5390	5390	5390	0
237	20240508	161000	21268300	5390	5390	5390	5390	0
238	20240508	160900	21268300	5390	5390	5390	5390	0
239	20240508	160800	21268300	5390	5390	5390	5390	0
240	20240508	160700	21268300	5390	5390	5390	5390	0
241	20240508	160600	21268300	5390	5390	5390	5390	0
242	20240508	160500	21268300	5390	5390	5390	5390	502
243	20240508	160400	21268300	5390	5390	5390	5390	0
244	20240508	160300	21268300	5390	5390	5390	5390	0
245	20240508	160200	21268300	5390	5390	5390	5390	0
246	20240508	160100	21268300	5390	5390	5390	5390	0
247	20240508	160000	21268300	5390	5390	5390	5390	0
248	20240508	155900	21268300	5390	5390	5390	5390	0
249	20240508	155800	21268300	5390	5390	5390	5390	0
250	20240508	155700	21268300	5390	5390	5390	5390	0
251	20240508	155600	21268300	5390	5390	5390	5390	0
252	20240508	155500	21268300	5390	5390	5390	5390	0
253	20240508	155400	21268300	5390	5390	5390	5390	0
254	20240508	155300	21268300	5390	5390	5390	5390	0
255	20240508	155200	21268300	5390	5390	5390	5390	0
256	20240508	155100	21268300	5390	5390	5390	5390	0
257	20240508	155000	21268300	5390	5390	5390	5390	0
258	20240508	154900	21268300	5390	5390	5390	5390	0
259	20240508	154800	21268300	5390	5390	5390	5390	0
260	20240508	154700	21268300	5390	5390	5390	5390	0
261	20240508	154600	21268300	5390	5390	5390	5390	0
262	20240508	154500	21268300	5390	5390	5390	5390	0
263	20240508	154400	21268300	5390	5390	5390	5390	0
264	20240508	154300	21268300	5390	5390	5390	5390	0
265	20240508	154200	21268300	5390	5390	5390	5390	0
266	20240508	154100	21268300	5390	5390	5390	5390	0
267	20240508	154000	21268300	5390	5390	5390	5390	0
268	20240508	153900	21268300	5390	5390	5390	5390	0
269	20240508	153800	21268300	5390	5390	5390	5390	0
270	20240508	153700	21268300	5390	5390	5390	5390	0
271	20240508	153600	21268300	5390	5390	5390	5390	0
272	20240508	153500	21268300	5390	5390	5390	5390	502
273	20240508	153400	21268300	5390	5390	5390	5390	0
274	20240508	153300	21268300	5390	5390	5390	5390	0
275	20240508	153200	21268300	5390	5390	5390	5390	0
276	20240508	153100	21268300	5390	5390	5390	5390	0
277	20240508	153000	21268300	5390	5390	5390	5390	502
278	20240508	152900	18562520	5380	5380	5380	5380	0
279	20240508	152800	18562520	5380	5380	5380	5380	0
280	20240508	152700	18562520	5380	5380	5380	5380	0
281	20240508	152600	18562520	5380	5380	5380	5380	0
282	20240508	152500	18562520	5380	5380	5380	5380	0
283	20240508	152400	18562520	5380	5380	5380	5380	0
284	20240508	152300	18562520	5380	5380	5380	5380	0
285	20240508	152200	18562520	5380	5380	5380	5380	0
286	20240508	152100	18562520	5380	5380	5380	5380	0
287	20240508	152000	18562520	5380	5380	5380	5380	0
288	20240508	151900	18562520	5380	5380	5380	5380	0
289	20240508	151800	18562520	5380	5370	5380	5370	140
290	20240508	151700	17810620	5380	5380	5380	5380	0
291	20240508	151600	17810620	5380	5380	5380	5380	0
292	20240508	151500	17810620	5380	5380	5380	5380	14
293	20240508	151400	17735300	5380	5380	5380	5380	0
294	20240508	151300	17735300	5380	5380	5380	5380	1
295	20240508	151200	17729920	5380	5380	5380	5380	0
296	20240508	151100	17729920	5380	5380	5380	5380	0
297	20240508	151000	17729920	5380	5380	5380	5380	0
298	20240508	150900	17729920	5380	5380	5380	5380	89
299	20240508	150800	17251100	5380	5380	5380	5380	11
300	20240508	150700	17191920	5380	5380	5380	5380	0
301	20240508	150600	17191920	5380	5380	5380	5380	0
302	20240508	150500	17191920	5380	5380	5380	5380	0
303	20240508	150400	17191920	5380	5380	5380	5380	49
304	20240508	150300	16928300	5380	5380	5380	5380	2
305	20240508	150200	16917540	5390	5390	5390	5390	0
306	20240508	150100	16917540	5390	5390	5390	5390	1
307	20240508	150000	16912150	5380	5380	5380	5380	0
308	20240508	145900	16912150	5380	5380	5380	5380	5
309	20240508	145800	16885250	5380	5380	5380	5380	1
310	20240508	145700	16879870	5380	5380	5380	5380	2
311	20240508	145600	16869110	5380	5380	5380	5380	0
312	20240508	145500	16869110	5380	5380	5380	5380	0
313	20240508	145400	16869110	5380	5380	5380	5380	0
314	20240508	145300	16869110	5380	5380	5380	5380	174
315	20240508	145200	15932990	5380	5380	5380	5380	1
316	20240508	145100	15927610	5380	5380	5380	5380	0
317	20240508	145000	15927610	5380	5380	5380	5380	0
318	20240508	144900	15927610	5380	5380	5380	5380	0
319	20240508	144800	15927610	5380	5380	5380	5380	66
320	20240508	144700	15572530	5370	5370	5370	5370	5
321	20240508	144600	15545680	5380	5380	5380	5380	100
322	20240508	144500	15007680	5380	5380	5380	5380	0
323	20240508	144400	15007680	5380	5380	5380	5380	0
324	20240508	144300	15007680	5380	5380	5380	5380	1
325	20240508	144200	15002300	5370	5370	5370	5370	0
326	20240508	144100	15002300	5370	5370	5370	5370	0
327	20240508	144000	15002300	5370	5370	5370	5370	5
328	20240508	143900	14975450	5370	5370	5370	5370	0
329	20240508	143800	14975450	5370	5370	5370	5370	0
330	20240508	143700	14975450	5370	5370	5370	5370	0
331	20240508	143600	14975450	5370	5370	5370	5370	45
332	20240508	143500	14733800	5380	5380	5380	5380	0
333	20240508	143400	14733800	5380	5380	5380	5380	0
334	20240508	143300	14733800	5380	5380	5380	5380	0
335	20240508	143200	14733800	5380	5380	5380	5380	0
336	20240508	143100	14733800	5380	5380	5380	5380	0
337	20240508	143000	14733800	5380	5380	5380	5380	0
338	20240508	142900	14733800	5380	5380	5380	5380	0
339	20240508	142800	14733800	5380	5380	5380	5380	0
340	20240508	142700	14733800	5380	5380	5380	5380	0
341	20240508	142600	14733800	5380	5380	5380	5380	0
342	20240508	142500	14733800	5380	5380	5380	5380	0
343	20240508	142400	14733800	5380	5380	5380	5380	0
344	20240508	142300	14733800	5380	5380	5380	5380	0
345	20240508	142200	14733800	5380	5380	5380	5380	0
346	20240508	142100	14733800	5380	5380	5380	5380	103
347	20240508	142000	14179660	5380	5380	5380	5380	0
348	20240508	141900	14179660	5380	5380	5380	5380	0
349	20240508	141800	14179660	5380	5380	5380	5380	0
350	20240508	141700	14179660	5380	5380	5380	5380	0
351	20240508	141600	14179660	5380	5380	5380	5380	0
352	20240508	141500	14179660	5380	5380	5380	5380	5
353	20240508	141400	14152760	5380	5380	5380	5380	0
354	20240508	141300	14152760	5380	5380	5380	5380	0
355	20240508	141200	14152760	5380	5370	5380	5370	131
356	20240508	141100	13448280	5380	5380	5380	5380	0
357	20240508	141000	13448280	5380	5380	5380	5380	0
358	20240508	140900	13448280	5380	5380	5380	5380	0
359	20240508	140800	13448280	5380	5380	5380	5380	1
360	20240508	140700	13442900	5380	5380	5380	5380	0
361	20240508	140600	13442900	5380	5380	5380	5380	0
362	20240508	140500	13442900	5380	5380	5380	5380	2
363	20240508	140400	13432140	5380	5380	5380	5380	0
364	20240508	140300	13432140	5380	5380	5380	5380	5
365	20240508	140200	13405240	5370	5370	5370	5370	0
366	20240508	140100	13405240	5370	5370	5370	5370	0
367	20240508	140000	13405240	5370	5370	5370	5370	0
368	20240508	135900	13405240	5370	5370	5370	5370	109
369	20240508	135800	12819910	5370	5370	5370	5370	0
370	20240508	135700	12819910	5370	5370	5370	5370	0
371	20240508	135600	12819910	5370	5370	5370	5370	0
372	20240508	135500	12819910	5370	5370	5370	5370	0
373	20240508	135400	12819910	5370	5370	5370	5370	0
374	20240508	135300	12819910	5370	5370	5370	5370	71
375	20240508	135200	12438640	5380	5380	5380	5380	0
376	20240508	135100	12438640	5380	5380	5380	5380	0
377	20240508	135000	12438640	5380	5380	5380	5380	0
378	20240508	134900	12438640	5380	5380	5380	5380	5
379	20240508	134800	12411740	5370	5370	5370	5370	0
380	20240508	134700	12411740	5370	5370	5370	5370	0
381	20240508	134600	12411740	5370	5370	5370	5370	0
382	20240508	134500	12411740	5370	5370	5370	5370	0
383	20240508	134400	12411740	5370	5370	5370	5370	0
384	20240508	134300	12411740	5370	5370	5370	5370	1
385	20240508	134200	12406370	5380	5380	5380	5380	0
386	20240508	134100	12406370	5380	5380	5380	5380	0
387	20240508	134000	12406370	5380	5380	5380	5380	0
388	20240508	133900	12406370	5380	5380	5380	5380	10
389	20240508	133800	12352570	5380	5380	5380	5380	0
390	20240508	133700	12352570	5380	5380	5380	5380	0
391	20240508	133600	12352570	5380	5380	5380	5380	0
392	20240508	133500	12352570	5380	5380	5380	5380	0
393	20240508	133400	12352570	5380	5380	5380	5380	0
394	20240508	133300	12352570	5380	5380	5380	5380	0
395	20240508	133200	12352570	5380	5380	5380	5380	0
396	20240508	133100	12352570	5380	5380	5380	5380	0
397	20240508	133000	12352570	5380	5380	5380	5380	0
398	20240508	132900	12352570	5380	5380	5380	5380	0
399	20240508	132800	12352570	5380	5380	5380	5380	1
400	20240508	132700	12347190	5370	5370	5370	5370	0
401	20240508	132600	12347190	5370	5370	5370	5370	0
402	20240508	132500	12347190	5370	5370	5370	5370	0
403	20240508	132400	12347190	5370	5370	5370	5370	0
404	20240508	132300	12347190	5370	5370	5370	5370	0
405	20240508	132200	12347190	5370	5370	5370	5370	0
406	20240508	132100	12347190	5370	5370	5370	5370	0
407	20240508	132000	12347190	5370	5370	5370	5370	36
408	20240508	131900	12153870	5370	5370	5370	5370	20
409	20240508	131800	12046470	5370	5370	5370	5370	65
410	20240508	131700	11697420	5370	5370	5370	5370	3
411	20240508	131600	11681310	5360	5360	5360	5360	1
412	20240508	131500	11675950	5370	5370	5370	5370	4
413	20240508	131400	11654470	5370	5370	5370	5370	10
414	20240508	131300	11600770	5370	5370	5370	5370	124
415	20240508	131200	10934890	5370	5370	5370	5370	1
416	20240508	131100	10929520	5380	5380	5380	5380	0
417	20240508	131000	10929520	5380	5380	5380	5380	0
418	20240508	130900	10929520	5380	5380	5380	5380	0
419	20240508	130800	10929520	5380	5380	5380	5380	1
420	20240508	130700	10924140	5380	5380	5380	5380	0
421	20240508	130600	10924140	5380	5380	5380	5380	2
422	20240508	130500	10913380	5380	5380	5380	5380	0
423	20240508	130400	10913380	5380	5380	5380	5380	0
424	20240508	130300	10913380	5380	5380	5380	5380	0
425	20240508	130200	10913380	5380	5380	5380	5380	0
426	20240508	130100	10913380	5380	5380	5380	5380	2
427	20240508	130000	10902620	5390	5390	5390	5390	0
428	20240508	125900	10902620	5390	5390	5390	5390	0
429	20240508	125800	10902620	5390	5390	5390	5390	0
430	20240508	125700	10902620	5390	5390	5390	5390	0
431	20240508	125600	10902620	5390	5390	5390	5390	0
432	20240508	125500	10902620	5390	5390	5390	5390	0
433	20240508	125400	10902620	5390	5390	5390	5390	35
434	20240508	125300	10713970	5390	5390	5390	5390	30
435	20240508	125200	10552270	5390	5390	5390	5390	0
436	20240508	125100	10552270	5390	5390	5390	5390	0
437	20240508	125000	10552270	5390	5390	5390	5390	0
438	20240508	124900	10552270	5390	5390	5390	5390	1
439	20240508	124800	10546880	5390	5390	5390	5390	44
440	20240508	124700	10309720	5390	5390	5390	5390	17
441	20240508	124600	10218090	5390	5380	5400	5380	94
442	20240508	124500	9711480	5380	5380	5380	5380	63
443	20240508	124400	9372540	5390	5390	5390	5390	1
444	20240508	124300	9367150	5380	5380	5380	5380	0
445	20240508	124200	9367150	5380	5380	5380	5380	0
446	20240508	124100	9367150	5380	5380	5380	5380	18
447	20240508	124000	9270310	5380	5370	5380	5370	129
448	20240508	123900	8576390	5370	5370	5370	5370	0
449	20240508	123800	8576390	5370	5370	5370	5370	0
450	20240508	123700	8576390	5370	5370	5370	5370	23
451	20240508	123600	8452880	5350	5350	5350	5350	0
452	20240508	123500	8452880	5350	5350	5350	5350	32
453	20240508	123400	8281680	5350	5350	5350	5350	0
454	20240508	123300	8281680	5350	5350	5350	5350	0
455	20240508	123200	8281680	5350	5350	5350	5350	18
456	20240508	123100	8185380	5350	5350	5350	5350	0
457	20240508	123000	8185380	5350	5350	5350	5350	0
458	20240508	122900	8185380	5350	5350	5350	5350	0
459	20240508	122800	8185380	5350	5350	5350	5350	0
460	20240508	122700	8185380	5350	5350	5350	5350	0
461	20240508	122600	8185380	5350	5350	5350	5350	0
462	20240508	122500	8185380	5350	5350	5350	5350	0
463	20240508	122400	8185380	5350	5350	5350	5350	100
464	20240508	122300	7650380	5350	5350	5350	5350	0
465	20240508	122200	7650380	5350	5350	5350	5350	3
466	20240508	122100	7634330	5370	5370	5370	5370	0
467	20240508	122000	7634330	5370	5370	5370	5370	0
468	20240508	121900	7634330	5370	5370	5370	5370	0
469	20240508	121800	7634330	5370	5370	5370	5370	0
470	20240508	121700	7634330	5370	5370	5370	5370	0
471	20240508	121600	7634330	5370	5370	5370	5370	0
472	20240508	121500	7634330	5370	5370	5370	5370	49
473	20240508	121400	7371200	5370	5370	5370	5370	0
474	20240508	121300	7371200	5370	5370	5370	5370	0
475	20240508	121200	7371200	5370	5370	5370	5370	0
476	20240508	121100	7371200	5370	5370	5370	5370	39
477	20240508	121000	7161770	5360	5360	5360	5360	417
478	20240508	120900	4926650	5360	5360	5360	5360	0
479	20240508	120800	4926650	5360	5360	5360	5360	5
480	20240508	120700	4899850	5350	5350	5350	5350	0
481	20240508	120600	4899850	5350	5350	5350	5350	0
482	20240508	120500	4899850	5350	5350	5350	5350	100
483	20240508	120400	4364850	5340	5340	5340	5340	0
484	20240508	120300	4364850	5340	5340	5340	5340	0
485	20240508	120200	4364850	5340	5340	5340	5340	0
486	20240508	120100	4364850	5340	5340	5340	5340	0
487	20240508	120000	4364850	5340	5340	5340	5340	0
488	20240508	115900	4364850	5340	5340	5340	5340	0
489	20240508	115800	4364850	5340	5340	5340	5340	0
490	20240508	115700	4364850	5340	5340	5340	5340	0
491	20240508	115600	4364850	5340	5340	5340	5340	0
492	20240508	115500	4364850	5340	5340	5340	5340	0
493	20240508	115400	4364850	5340	5340	5340	5340	0
494	20240508	115300	4364850	5340	5340	5340	5340	0
495	20240508	115200	4364850	5340	5340	5340	5340	0
496	20240508	115100	4364850	5340	5340	5340	5340	0
497	20240508	115000	4364850	5340	5340	5340	5340	0
498	20240508	114900	4364850	5340	5340	5340	5340	0
499	20240508	114800	4364850	5340	5340	5340	5340	0
500	20240508	114700	4364850	5340	5340	5340	5340	0
501	20240508	114600	4364850	5340	5340	5340	5340	0
502	20240508	114500	4364850	5340	5340	5340	5340	0
503	20240508	114400	4364850	5340	5340	5340	5340	0
504	20240508	114300	4364850	5340	5340	5340	5340	0
505	20240508	114200	4364850	5340	5340	5340	5340	0
506	20240508	114100	4364850	5340	5340	5340	5340	0
507	20240508	114000	4364850	5340	5340	5340	5340	0
508	20240508	113900	4364850	5340	5340	5340	5340	0
509	20240508	113800	4364850	5340	5340	5340	5340	0
510	20240508	113700	4364850	5340	5340	5340	5340	0
511	20240508	113600	4364850	5340	5340	5340	5340	0
512	20240508	113500	4364850	5340	5340	5340	5340	0
513	20240508	113400	4364850	5340	5340	5340	5340	0
514	20240508	113300	4364850	5340	5340	5340	5340	0
515	20240508	113200	4364850	5340	5340	5340	5340	0
516	20240508	113100	4364850	5340	5340	5340	5340	0
517	20240508	113000	4364850	5340	5340	5340	5340	0
518	20240508	112900	4364850	5340	5340	5340	5340	0
519	20240508	112800	4364850	5340	5340	5340	5340	0
520	20240508	112700	4364850	5340	5340	5340	5340	262
521	20240508	112600	2965770	5330	5330	5330	5330	0
522	20240508	112500	2965770	5330	5330	5330	5330	0
523	20240508	112400	2965770	5330	5330	5330	5330	0
524	20240508	112300	2965770	5330	5330	5330	5330	0
525	20240508	112200	2965770	5330	5330	5330	5330	0
526	20240508	112100	2965770	5330	5330	5330	5330	0
527	20240508	112000	2965770	5330	5330	5330	5330	0
528	20240508	111900	2965770	5330	5330	5330	5330	0
529	20240508	111800	2965770	5330	5330	5330	5330	0
530	20240508	111700	2965770	5330	5330	5330	5330	0
531	20240508	111600	2965770	5330	5330	5330	5330	0
532	20240508	111500	2965770	5330	5330	5330	5330	0
533	20240508	111400	2965770	5330	5330	5330	5330	0
534	20240508	111300	2965770	5330	5330	5330	5330	0
535	20240508	111200	2965770	5330	5330	5330	5330	0
536	20240508	111100	2965770	5330	5330	5330	5330	10
537	20240508	111000	2912470	5340	5340	5340	5340	0
538	20240508	110900	2912470	5340	5340	5340	5340	0
539	20240508	110800	2912470	5340	5340	5340	5340	0
540	20240508	110700	2912470	5340	5340	5340	5340	0
541	20240508	110600	2912470	5340	5340	5340	5340	0
542	20240508	110500	2912470	5340	5340	5340	5340	0
543	20240508	110400	2912470	5340	5340	5340	5340	0
544	20240508	110300	2912470	5340	5340	5340	5340	1
545	20240508	110200	2907130	5340	5340	5340	5340	0
546	20240508	110100	2907130	5340	5340	5340	5340	0
547	20240508	110000	2907130	5340	5340	5340	5340	0
548	20240508	105900	2907130	5340	5340	5340	5340	0
549	20240508	105800	2907130	5340	5340	5340	5340	0
550	20240508	105700	2907130	5340	5340	5340	5340	1
551	20240508	105600	2901790	5340	5340	5340	5340	6
552	20240508	105500	2869750	5340	5340	5340	5340	0
553	20240508	105400	2869750	5340	5340	5340	5340	0
554	20240508	105300	2869750	5340	5340	5340	5340	0
555	20240508	105200	2869750	5340	5340	5340	5340	0
556	20240508	105100	2869750	5340	5340	5340	5340	0
557	20240508	105000	2869750	5340	5340	5340	5340	39
558	20240508	104900	2661490	5340	5340	5340	5340	1
559	20240508	104800	2656150	5330	5330	5330	5330	66
560	20240508	104700	2304370	5340	5340	5340	5340	10
561	20240508	104600	2250970	5340	5340	5340	5340	0
562	20240508	104500	2250970	5340	5340	5340	5340	0
563	20240508	104400	2250970	5340	5340	5340	5340	0
564	20240508	104300	2250970	5340	5340	5340	5340	1
565	20240508	104200	2245630	5340	5340	5340	5340	1
566	20240508	104100	2240290	5350	5350	5350	5350	0
567	20240508	104000	2240290	5350	5350	5350	5350	44
568	20240508	103900	2004890	5350	5350	5350	5350	2
569	20240508	103800	1994190	5360	5360	5360	5360	0
570	20240508	103700	1994190	5360	5360	5360	5360	0
571	20240508	103600	1994190	5360	5360	5360	5360	0
572	20240508	103500	1994190	5360	5360	5360	5360	0
573	20240508	103400	1994190	5360	5360	5360	5360	1
574	20240508	103300	1988830	5360	5360	5360	5360	1
575	20240508	103200	1983470	5360	5360	5360	5360	1
576	20240508	103100	1978110	5360	5360	5360	5360	1
577	20240508	103000	1972750	5360	5360	5360	5360	1
578	20240508	102900	1967390	5360	5360	5360	5360	1
579	20240508	102800	1962030	5360	5360	5360	5360	1
580	20240508	102700	1956670	5360	5360	5360	5360	1
581	20240508	102600	1951310	5360	5360	5360	5360	1
582	20240508	102500	1945950	5360	5360	5360	5360	1
583	20240508	102400	1940590	5360	5360	5360	5360	1
584	20240508	102300	1935230	5360	5360	5360	5360	1
585	20240508	102200	1929870	5360	5360	5360	5360	0
586	20240508	102100	1929870	5360	5360	5360	5360	1
587	20240508	102000	1924510	5360	5360	5360	5360	0
588	20240508	101900	1924510	5360	5360	5360	5360	28
589	20240508	101800	1774430	5350	5350	5350	5350	0
590	20240508	101700	1774430	5350	5350	5350	5350	0
591	20240508	101600	1774430	5350	5350	5350	5350	0
592	20240508	101500	1774430	5350	5350	5350	5350	0
593	20240508	101400	1774430	5350	5350	5350	5350	0
594	20240508	101300	1774430	5350	5350	5350	5350	2
595	20240508	101200	1763730	5330	5330	5330	5330	0
596	20240508	101100	1763730	5330	5330	5330	5330	0
597	20240508	101000	1763730	5330	5330	5330	5330	0
598	20240508	100900	1763730	5330	5330	5330	5330	0
599	20240508	100800	1763730	5330	5330	5330	5330	0
600	20240508	100700	1763730	5330	5330	5330	5330	0
601	20240508	100600	1763730	5330	5350	5350	5330	100
602	20240508	100500	1230430	5360	5360	5360	5360	0
603	20240508	100400	1230430	5360	5360	5360	5360	0
604	20240508	100300	1230430	5360	5360	5360	5360	0
605	20240508	100200	1230430	5360	5360	5360	5360	0
606	20240508	100100	1230430	5360	5360	5360	5360	0
607	20240508	100000	1230430	5360	5360	5360	5360	0
608	20240508	095900	1230430	5360	5360	5360	5360	0
609	20240508	095800	1230430	5360	5360	5360	5360	0
610	20240508	095700	1230430	5360	5360	5360	5360	100
611	20240508	095600	694430	5360	5360	5360	5360	0
612	20240508	095500	694430	5360	5360	5360	5360	0
613	20240508	095400	694430	5360	5360	5360	5360	0
614	20240508	095300	694430	5360	5360	5360	5360	0
615	20240508	095200	694430	5360	5360	5360	5360	0
616	20240508	095100	694430	5360	5360	5360	5360	2
617	20240508	095000	683710	5360	5360	5360	5360	0
618	20240508	094900	683710	5360	5360	5360	5360	0
619	20240508	094800	683710	5360	5360	5360	5360	0
620	20240508	094700	683710	5360	5360	5360	5360	1
621	20240508	094600	678350	5360	5360	5360	5360	0
622	20240508	094500	678350	5360	5360	5360	5360	0
623	20240508	094400	678350	5360	5360	5360	5360	0
624	20240508	094300	678350	5360	5360	5360	5360	1
625	20240508	094200	672990	5350	5350	5350	5350	0
626	20240508	094100	672990	5350	5360	5360	5350	6
627	20240508	094000	640840	5360	5360	5360	5360	0
628	20240508	093900	640840	5360	5360	5360	5360	0
629	20240508	093800	640840	5360	5360	5360	5360	1
630	20240508	093700	635480	5360	5360	5360	5360	0
631	20240508	093600	635480	5360	5360	5360	5360	1
632	20240508	093500	630120	5360	5360	5360	5360	0
633	20240508	093400	630120	5360	5360	5360	5360	0
634	20240508	093300	630120	5360	5360	5360	5360	0
635	20240508	093200	630120	5360	5360	5360	5360	0
636	20240508	093100	630120	5360	5360	5360	5360	0
637	20240508	093000	630120	5360	5360	5360	5360	16
638	20240508	092900	544360	5350	5350	5350	5350	19
639	20240508	092800	442710	5330	5330	5330	5330	0
640	20240508	092700	442710	5330	5330	5330	5330	0
641	20240508	092600	442710	5330	5330	5330	5330	0
642	20240508	092500	442710	5330	5340	5340	5330	30
643	20240508	092400	282780	5350	5350	5350	5350	0
644	20240508	092300	282780	5350	5350	5350	5350	0
645	20240508	092200	282780	5350	5350	5350	5350	0
646	20240508	092100	282780	5350	5350	5350	5350	0
647	20240508	092000	282780	5350	5350	5350	5350	0
648	20240508	091900	282780	5350	5350	5350	5350	0
649	20240508	091800	282780	5350	5350	5350	5350	0
650	20240508	091700	282780	5350	5350	5350	5350	0
651	20240508	091600	282780	5350	5350	5350	5350	0
652	20240508	091500	282780	5350	5350	5350	5350	0
653	20240508	091400	282780	5350	5350	5350	5350	1
654	20240508	091300	277430	5350	5350	5350	5350	0
655	20240508	091200	277430	5350	5360	5360	5350	3
656	20240508	091100	261370	5350	5350	5350	5350	0
657	20240508	091000	261370	5350	5350	5350	5350	1
658	20240508	090900	256020	5330	5330	5330	5330	0
659	20240508	090800	256020	5330	5350	5360	5330	33
660	20240508	090700	79840	5340	5340	5340	5340	0
661	20240508	090600	79840	5340	5340	5340	5340	0
662	20240508	090500	79840	5340	5340	5340	5340	5
663	20240508	090400	53140	5310	5310	5310	5310	0
664	20240508	090300	53140	5310	5310	5310	5310	9
665	20240508	090200	5350	5350	5350	5350	5350	0
666	20240508	090100	5350	5350	5350	5350	5350	0
667	20240508	090000	5350	5350	5350	5350	5350	1