KissMeData/151860/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	202700	664595980	9060	9060	9060	9060	647
3	20240503	202600	664595980	9060	9060	9060	9060	0
4	20240503	202500	664595980	9060	9060	9060	9060	0
5	20240503	202400	664595980	9060	9060	9060	9060	0
6	20240503	202300	664595980	9060	9060	9060	9060	0
7	20240503	202200	664595980	9060	9060	9060	9060	0
8	20240503	202100	664595980	9060	9060	9060	9060	0
9	20240503	202000	664595980	9060	9060	9060	9060	0
10	20240503	201900	664595980	9060	9060	9060	9060	0
11	20240503	201800	664595980	9060	9060	9060	9060	0
12	20240503	201700	664595980	9060	9060	9060	9060	0
13	20240503	201600	664595980	9060	9060	9060	9060	0
14	20240503	201500	664595980	9060	9060	9060	9060	0
15	20240503	201400	664595980	9060	9060	9060	9060	0
16	20240503	201300	664595980	9060	9060	9060	9060	0
17	20240503	201200	664595980	9060	9060	9060	9060	0
18	20240503	201100	664595980	9060	9060	9060	9060	0
19	20240503	201000	664595980	9060	9060	9060	9060	0
20	20240503	200900	664595980	9060	9060	9060	9060	0
21	20240503	200800	664595980	9060	9060	9060	9060	0
22	20240503	200700	664595980	9060	9060	9060	9060	0
23	20240503	200600	664595980	9060	9060	9060	9060	0
24	20240503	200500	664595980	9060	9060	9060	9060	0
25	20240503	200400	664595980	9060	9060	9060	9060	0
26	20240503	200300	664595980	9060	9060	9060	9060	0
27	20240503	200200	664595980	9060	9060	9060	9060	0
28	20240503	200100	664595980	9060	9060	9060	9060	0
29	20240503	200000	664595980	9060	9060	9060	9060	0
30	20240503	195900	664595980	9060	9060	9060	9060	0
31	20240503	195800	664595980	9060	9060	9060	9060	0
32	20240503	195700	664595980	9060	9060	9060	9060	647
33	20240503	195600	664595980	9060	9060	9060	9060	0
34	20240503	195500	664595980	9060	9060	9060	9060	0
35	20240503	195400	664595980	9060	9060	9060	9060	0
36	20240503	195300	664595980	9060	9060	9060	9060	0
37	20240503	195200	664595980	9060	9060	9060	9060	0
38	20240503	195100	664595980	9060	9060	9060	9060	0
39	20240503	195000	664595980	9060	9060	9060	9060	0
40	20240503	194900	664595980	9060	9060	9060	9060	0
41	20240503	194800	664595980	9060	9060	9060	9060	0
42	20240503	194700	664595980	9060	9060	9060	9060	0
43	20240503	194600	664595980	9060	9060	9060	9060	0
44	20240503	194500	664595980	9060	9060	9060	9060	0
45	20240503	194400	664595980	9060	9060	9060	9060	0
46	20240503	194300	664595980	9060	9060	9060	9060	0
47	20240503	194200	664595980	9060	9060	9060	9060	0
48	20240503	194100	664595980	9060	9060	9060	9060	0
49	20240503	194000	664595980	9060	9060	9060	9060	0
50	20240503	193900	664595980	9060	9060	9060	9060	0
51	20240503	193800	664595980	9060	9060	9060	9060	0
52	20240503	193700	664595980	9060	9060	9060	9060	0
53	20240503	193600	664595980	9060	9060	9060	9060	0
54	20240503	193500	664595980	9060	9060	9060	9060	0
55	20240503	193400	664595980	9060	9060	9060	9060	0
56	20240503	193300	664595980	9060	9060	9060	9060	0
57	20240503	193200	664595980	9060	9060	9060	9060	0
58	20240503	193100	664595980	9060	9060	9060	9060	0
59	20240503	193000	664595980	9060	9060	9060	9060	0
60	20240503	192900	664595980	9060	9060	9060	9060	0
61	20240503	192800	664595980	9060	9060	9060	9060	0
62	20240503	192700	664595980	9060	9060	9060	9060	647
63	20240503	192600	664595980	9060	9060	9060	9060	0
64	20240503	192500	664595980	9060	9060	9060	9060	0
65	20240503	192400	664595980	9060	9060	9060	9060	0
66	20240503	192300	664595980	9060	9060	9060	9060	0
67	20240503	192200	664595980	9060	9060	9060	9060	0
68	20240503	192100	664595980	9060	9060	9060	9060	0
69	20240503	192000	664595980	9060	9060	9060	9060	0
70	20240503	191900	664595980	9060	9060	9060	9060	0
71	20240503	191800	664595980	9060	9060	9060	9060	0
72	20240503	191700	664595980	9060	9060	9060	9060	0
73	20240503	191600	664595980	9060	9060	9060	9060	0
74	20240503	191500	664595980	9060	9060	9060	9060	0
75	20240503	191400	664595980	9060	9060	9060	9060	0
76	20240503	191300	664595980	9060	9060	9060	9060	0
77	20240503	191200	664595980	9060	9060	9060	9060	0
78	20240503	191100	664595980	9060	9060	9060	9060	0
79	20240503	191000	664595980	9060	9060	9060	9060	0
80	20240503	190900	664595980	9060	9060	9060	9060	0
81	20240503	190800	664595980	9060	9060	9060	9060	0
82	20240503	190700	664595980	9060	9060	9060	9060	0
83	20240503	190600	664595980	9060	9060	9060	9060	0
84	20240503	190500	664595980	9060	9060	9060	9060	0
85	20240503	190400	664595980	9060	9060	9060	9060	0
86	20240503	190300	664595980	9060	9060	9060	9060	0
87	20240503	190200	664595980	9060	9060	9060	9060	0
88	20240503	190100	664595980	9060	9060	9060	9060	0
89	20240503	190000	664595980	9060	9060	9060	9060	0
90	20240503	185900	664595980	9060	9060	9060	9060	0
91	20240503	185800	664595980	9060	9060	9060	9060	0
92	20240503	185700	664595980	9060	9060	9060	9060	647
93	20240503	185600	664595980	9060	9060	9060	9060	0
94	20240503	185500	664595980	9060	9060	9060	9060	0
95	20240503	185400	664595980	9060	9060	9060	9060	0
96	20240503	185300	664595980	9060	9060	9060	9060	0
97	20240503	185200	664595980	9060	9060	9060	9060	0
98	20240503	185100	664595980	9060	9060	9060	9060	0
99	20240503	185000	664595980	9060	9060	9060	9060	0
100	20240503	184900	664595980	9060	9060	9060	9060	0
101	20240503	184800	664595980	9060	9060	9060	9060	0
102	20240503	184700	664595980	9060	9060	9060	9060	0
103	20240503	184600	664595980	9060	9060	9060	9060	0
104	20240503	184500	664595980	9060	9060	9060	9060	0
105	20240503	184400	664595980	9060	9060	9060	9060	0
106	20240503	184300	664595980	9060	9060	9060	9060	0
107	20240503	184200	664595980	9060	9060	9060	9060	0
108	20240503	184100	664595980	9060	9060	9060	9060	0
109	20240503	184000	664595980	9060	9060	9060	9060	0
110	20240503	183900	664595980	9060	9060	9060	9060	0
111	20240503	183800	664595980	9060	9060	9060	9060	0
112	20240503	183700	664595980	9060	9060	9060	9060	0
113	20240503	183600	664595980	9060	9060	9060	9060	0
114	20240503	183500	664595980	9060	9060	9060	9060	0
115	20240503	183400	664595980	9060	9060	9060	9060	0
116	20240503	183300	664595980	9060	9060	9060	9060	0
117	20240503	183200	664595980	9060	9060	9060	9060	0
118	20240503	183100	664595980	9060	9060	9060	9060	0
119	20240503	183000	664595980	9060	9060	9060	9060	0
120	20240503	182900	664595980	9060	9060	9060	9060	0
121	20240503	182800	664595980	9060	9060	9060	9060	0
122	20240503	182700	664595980	9060	9060	9060	9060	647
123	20240503	182600	664595980	9060	9060	9060	9060	0
124	20240503	182500	664595980	9060	9060	9060	9060	0
125	20240503	182400	664595980	9060	9060	9060	9060	0
126	20240503	182300	664595980	9060	9060	9060	9060	0
127	20240503	182200	664595980	9060	9060	9060	9060	0
128	20240503	182100	664595980	9060	9060	9060	9060	0
129	20240503	182000	664595980	9060	9060	9060	9060	0
130	20240503	181900	664595980	9060	9060	9060	9060	0
131	20240503	181800	664595980	9060	9060	9060	9060	0
132	20240503	181700	664595980	9060	9060	9060	9060	0
133	20240503	181600	664595980	9060	9060	9060	9060	0
134	20240503	181500	664595980	9060	9060	9060	9060	0
135	20240503	181400	664595980	9060	9060	9060	9060	0
136	20240503	181300	664595980	9060	9060	9060	9060	0
137	20240503	181200	664595980	9060	9060	9060	9060	0
138	20240503	181100	664595980	9060	9060	9060	9060	0
139	20240503	181000	664595980	9060	9060	9060	9060	0
140	20240503	180900	664595980	9060	9060	9060	9060	0
141	20240503	180800	664595980	9060	9060	9060	9060	0
142	20240503	180700	664595980	9060	9060	9060	9060	0
143	20240503	180600	664595980	9060	9060	9060	9060	0
144	20240503	180500	664595980	9060	9060	9060	9060	0
145	20240503	180400	664595980	9060	9060	9060	9060	0
146	20240503	180300	664595980	9060	9060	9060	9060	0
147	20240503	180200	664595980	9060	9060	9060	9060	0
148	20240503	180100	664595980	9060	9060	9060	9060	0
149	20240503	180000	664595980	9060	9060	9060	9060	0
150	20240503	175900	664595980	9060	9060	9060	9060	0
151	20240503	175800	664595980	9060	9060	9060	9060	0
152	20240503	175700	664595980	9060	9060	9060	9060	647
153	20240503	175600	664595980	9060	9060	9060	9060	0
154	20240503	175500	664595980	9060	9060	9060	9060	0
155	20240503	175400	664595980	9060	9060	9060	9060	0
156	20240503	175300	664595980	9060	9060	9060	9060	0
157	20240503	175200	664595980	9060	9060	9060	9060	0
158	20240503	175100	664595980	9060	9060	9060	9060	0
159	20240503	175000	664595980	9060	9060	9060	9060	0
160	20240503	174900	664595980	9060	9060	9060	9060	0
161	20240503	174800	664595980	9060	9060	9060	9060	0
162	20240503	174700	664595980	9060	9060	9060	9060	0
163	20240503	174600	664595980	9060	9060	9060	9060	0
164	20240503	174500	664595980	9060	9060	9060	9060	0
165	20240503	174400	664595980	9060	9060	9060	9060	0
166	20240503	174300	664595980	9060	9060	9060	9060	0
167	20240503	174200	664595980	9060	9060	9060	9060	0
168	20240503	174100	664595980	9060	9060	9060	9060	0
169	20240503	174000	664595980	9060	9060	9060	9060	0
170	20240503	173900	664595980	9060	9060	9060	9060	0
171	20240503	173800	664595980	9060	9060	9060	9060	0
172	20240503	173700	664595980	9060	9060	9060	9060	0
173	20240503	173600	664595980	9060	9060	9060	9060	0
174	20240503	173500	664595980	9060	9060	9060	9060	0
175	20240503	173400	664595980	9060	9060	9060	9060	0
176	20240503	173300	664595980	9060	9060	9060	9060	0
177	20240503	173200	664595980	9060	9060	9060	9060	0
178	20240503	173100	664595980	9060	9060	9060	9060	0
179	20240503	173000	664595980	9060	9060	9060	9060	0
180	20240503	172900	664595980	9060	9060	9060	9060	0
181	20240503	172800	664595980	9060	9060	9060	9060	0
182	20240503	172700	664595980	9060	9060	9060	9060	647
183	20240503	172600	664595980	9060	9060	9060	9060	0
184	20240503	172500	664595980	9060	9060	9060	9060	0
185	20240503	172400	664595980	9060	9060	9060	9060	0
186	20240503	172300	664595980	9060	9060	9060	9060	0
187	20240503	172200	664595980	9060	9060	9060	9060	0
188	20240503	172100	664595980	9060	9060	9060	9060	0
189	20240503	172000	664595980	9060	9060	9060	9060	0
190	20240503	171900	664595980	9060	9060	9060	9060	0
191	20240503	171800	664595980	9060	9060	9060	9060	0
192	20240503	171700	664595980	9060	9060	9060	9060	0
193	20240503	171600	664595980	9060	9060	9060	9060	0
194	20240503	171500	664595980	9060	9060	9060	9060	0
195	20240503	171400	664595980	9060	9060	9060	9060	0
196	20240503	171300	664595980	9060	9060	9060	9060	0
197	20240503	171200	664595980	9060	9060	9060	9060	0
198	20240503	171100	664595980	9060	9060	9060	9060	0
199	20240503	171000	664595980	9060	9060	9060	9060	0
200	20240503	170900	664595980	9060	9060	9060	9060	0
201	20240503	170800	664595980	9060	9060	9060	9060	0
202	20240503	170700	664595980	9060	9060	9060	9060	0
203	20240503	170600	664595980	9060	9060	9060	9060	0
204	20240503	170500	664595980	9060	9060	9060	9060	0
205	20240503	170400	664595980	9060	9060	9060	9060	0
206	20240503	170300	664595980	9060	9060	9060	9060	0
207	20240503	170200	664595980	9060	9060	9060	9060	0
208	20240503	170100	664595980	9060	9060	9060	9060	0
209	20240503	170000	664595980	9060	9060	9060	9060	0
210	20240503	165900	664595980	9060	9060	9060	9060	0
211	20240503	165800	664595980	9060	9060	9060	9060	0
212	20240503	165700	664595980	9060	9060	9060	9060	647
213	20240503	165600	664595980	9060	9060	9060	9060	0
214	20240503	165500	664595980	9060	9060	9060	9060	0
215	20240503	165400	664595980	9060	9060	9060	9060	0
216	20240503	165300	664595980	9060	9060	9060	9060	0
217	20240503	165200	664595980	9060	9060	9060	9060	0
218	20240503	165100	664595980	9060	9060	9060	9060	0
219	20240503	165000	664595980	9060	9060	9060	9060	0
220	20240503	164900	664595980	9060	9060	9060	9060	0
221	20240503	164800	664595980	9060	9060	9060	9060	0
222	20240503	164700	664595980	9060	9060	9060	9060	0
223	20240503	164600	664595980	9060	9060	9060	9060	0
224	20240503	164500	664595980	9060	9060	9060	9060	0
225	20240503	164400	664595980	9060	9060	9060	9060	0
226	20240503	164300	664595980	9060	9060	9060	9060	0
227	20240503	164200	664595980	9060	9060	9060	9060	0
228	20240503	164100	664595980	9060	9060	9060	9060	0
229	20240503	164000	664595980	9060	9060	9060	9060	0
230	20240503	163900	664595980	9060	9060	9060	9060	0
231	20240503	163800	664595980	9060	9060	9060	9060	0
232	20240503	163700	664595980	9060	9060	9060	9060	0
233	20240503	163600	664595980	9060	9060	9060	9060	0
234	20240503	163500	664595980	9060	9060	9060	9060	0
235	20240503	163400	664595980	9060	9060	9060	9060	0
236	20240503	163300	664595980	9060	9060	9060	9060	0
237	20240503	163200	664595980	9060	9060	9060	9060	0
238	20240503	163100	664595980	9060	9060	9060	9060	0
239	20240503	163000	664595980	9060	9060	9060	9060	0
240	20240503	162900	664595980	9060	9060	9060	9060	0
241	20240503	162800	664595980	9060	9060	9060	9060	0
242	20240503	162700	664595980	9060	9060	9060	9060	647
243	20240503	162600	664595980	9060	9060	9060	9060	0
244	20240503	162500	664595980	9060	9060	9060	9060	0
245	20240503	162400	664595980	9060	9060	9060	9060	0
246	20240503	162300	664595980	9060	9060	9060	9060	0
247	20240503	162200	664595980	9060	9060	9060	9060	0
248	20240503	162100	664595980	9060	9060	9060	9060	0
249	20240503	162000	664595980	9060	9060	9060	9060	0
250	20240503	161900	664595980	9060	9060	9060	9060	0
251	20240503	161800	664595980	9060	9060	9060	9060	0
252	20240503	161700	664595980	9060	9060	9060	9060	0
253	20240503	161600	664595980	9060	9060	9060	9060	0
254	20240503	161500	664595980	9060	9060	9060	9060	0
255	20240503	161400	664595980	9060	9060	9060	9060	0
256	20240503	161300	664595980	9060	9060	9060	9060	0
257	20240503	161200	664595980	9060	9060	9060	9060	0
258	20240503	161100	664595980	9060	9060	9060	9060	0
259	20240503	161000	664595980	9060	9060	9060	9060	0
260	20240503	160900	664595980	9060	9060	9060	9060	0
261	20240503	160800	664595980	9060	9060	9060	9060	0
262	20240503	160700	664595980	9060	9060	9060	9060	0
263	20240503	160600	664595980	9060	9060	9060	9060	0
264	20240503	160500	664595980	9060	9060	9060	9060	0
265	20240503	160400	664595980	9060	9060	9060	9060	0
266	20240503	160300	664595980	9060	9060	9060	9060	0
267	20240503	160200	664595980	9060	9060	9060	9060	0
268	20240503	160100	664595980	9060	9060	9060	9060	0
269	20240503	160000	664595980	9060	9060	9060	9060	0
270	20240503	155900	664595980	9060	9060	9060	9060	0
271	20240503	155800	664595980	9060	9060	9060	9060	0
272	20240503	155700	664595980	9060	9060	9060	9060	647
273	20240503	155600	664595980	9060	9060	9060	9060	0
274	20240503	155500	664595980	9060	9060	9060	9060	0
275	20240503	155400	664595980	9060	9060	9060	9060	0
276	20240503	155300	664595980	9060	9060	9060	9060	0
277	20240503	155200	664595980	9060	9060	9060	9060	0
278	20240503	155100	664595980	9060	9060	9060	9060	0
279	20240503	155000	664595980	9060	9060	9060	9060	0
280	20240503	154900	664595980	9060	9060	9060	9060	0
281	20240503	154800	664595980	9060	9060	9060	9060	0
282	20240503	154700	664595980	9060	9060	9060	9060	0
283	20240503	154600	664595980	9060	9060	9060	9060	0
284	20240503	154500	664595980	9060	9060	9060	9060	0
285	20240503	154400	664595980	9060	9060	9060	9060	0
286	20240503	154300	664595980	9060	9060	9060	9060	0
287	20240503	154200	664595980	9060	9060	9060	9060	0
288	20240503	154100	664595980	9060	9060	9060	9060	0
289	20240503	154000	664595980	9060	9060	9060	9060	0
290	20240503	153900	664595980	9060	9060	9060	9060	0
291	20240503	153800	664595980	9060	9060	9060	9060	0
292	20240503	153700	664595980	9060	9060	9060	9060	0
293	20240503	153600	664595980	9060	9060	9060	9060	0
294	20240503	153500	664595980	9060	9060	9060	9060	0
295	20240503	153400	664595980	9060	9060	9060	9060	0
296	20240503	153300	664595980	9060	9060	9060	9060	0
297	20240503	153200	664595980	9060	9060	9060	9060	0
298	20240503	153100	664595980	9060	9060	9060	9060	0
299	20240503	153000	664595980	9060	9060	9060	9060	647
300	20240503	152900	658734160	9060	9060	9060	9060	0
301	20240503	152800	658734160	9060	9060	9060	9060	0
302	20240503	152700	658734160	9060	9060	9060	9060	0
303	20240503	152600	658734160	9060	9060	9060	9060	0
304	20240503	152500	658734160	9060	9060	9060	9060	0
305	20240503	152400	658734160	9060	9060	9060	9060	0
306	20240503	152300	658734160	9060	9060	9060	9060	0
307	20240503	152200	658734160	9060	9060	9060	9060	0
308	20240503	152100	658734160	9060	9060	9060	9060	0
309	20240503	152000	658734160	9060	9060	9060	9060	0
310	20240503	151900	658734160	9060	9060	9060	9040	98
311	20240503	151800	657847600	9060	9050	9060	9040	508
312	20240503	151700	653250090	9030	9050	9050	9030	25
313	20240503	151600	653023920	9040	9040	9050	9040	1726
314	20240503	151500	637420870	9040	9040	9040	9030	590
315	20240503	151400	632087310	9040	9040	9040	9040	141
316	20240503	151300	630812670	9050	9050	9050	9050	28
317	20240503	151200	630559270	9050	9050	9060	9050	27
318	20240503	151100	630314680	9060	9040	9060	9040	11
319	20240503	151000	630215220	9040	9060	9060	9040	75
320	20240503	150900	629537190	9030	9040	9040	9030	2040
321	20240503	150800	611095990	9060	9060	9060	9060	1
322	20240503	150700	611086930	9050	9040	9050	9040	2017
323	20240503	150600	592843850	9050	9050	9050	9050	17
324	20240503	150500	592690000	9040	9040	9040	9040	251
325	20240503	150400	590420960	9040	9040	9040	9040	87
326	20240503	150300	589634480	9040	9040	9040	9040	0
327	20240503	150200	589634480	9040	9040	9040	9030	2475
328	20240503	150100	567273220	9050	9050	9050	9050	1
329	20240503	150000	567264170	9040	9040	9040	9040	0
330	20240503	145900	567264170	9040	9040	9040	9040	402
331	20240503	145800	563630090	9040	9040	9040	9040	380
332	20240503	145700	560194890	9040	9060	9060	9040	285
333	20240503	145600	557617950	9060	9060	9060	9060	0
334	20240503	145500	557617950	9060	9040	9060	9040	2
335	20240503	145400	557599850	9060	9060	9060	9060	2
336	20240503	145300	557581730	9040	9040	9040	9040	1000
337	20240503	145200	548541730	9060	9060	9060	9060	30
338	20240503	145100	548269930	9050	9050	9050	9050	100
339	20240503	145000	547364930	9060	9060	9060	9060	8
340	20240503	144900	547292450	9060	9050	9060	9040	70
341	20240503	144800	546658960	9070	9060	9070	9050	1370
342	20240503	144700	534252750	9060	9060	9060	9060	681
343	20240503	144600	528082890	9060	9060	9060	9060	0
344	20240503	144500	528082890	9060	9060	9060	9060	0
345	20240503	144400	528082890	9060	9050	9060	9050	2
346	20240503	144300	528064780	9060	9040	9060	9040	5286
347	20240503	144200	480228060	9030	9030	9030	9030	86
348	20240503	144100	479451480	9040	9040	9040	9040	0
349	20240503	144000	479451480	9040	9040	9040	9040	0
350	20240503	143900	479451480	9040	9040	9040	9040	0
351	20240503	143800	479451480	9040	9030	9040	9030	6
352	20240503	143700	479397290	9040	9040	9040	9040	120
353	20240503	143600	478312490	9040	9040	9040	9040	88
354	20240503	143500	477516970	9040	9050	9050	9040	114
355	20240503	143400	476486390	9040	9040	9040	9040	369
356	20240503	143300	473150630	9050	9050	9050	9050	0
357	20240503	143200	473150630	9050	9050	9050	9040	65
358	20240503	143100	472563010	9050	9040	9050	9040	134
359	20240503	143000	471351630	9050	9050	9050	9050	4
360	20240503	142900	471315430	9050	9040	9050	9040	6
361	20240503	142800	471261170	9050	9040	9050	9010	333
362	20240503	142700	468249870	9040	9040	9040	9040	15
363	20240503	142600	468114270	9040	9030	9040	9030	10341
364	20240503	142500	374651120	9020	9030	9030	9010	249
365	20240503	142400	372405710	9030	9010	9030	9010	66
366	20240503	142300	371810930	9010	9020	9020	9010	302
367	20240503	142200	369089110	9030	9030	9030	9030	1
368	20240503	142100	369080080	9010	9010	9010	9010	66
369	20240503	142000	368485420	9040	9020	9040	9020	99
370	20240503	141900	367591880	9020	9020	9020	9020	2
371	20240503	141800	367573840	9040	9040	9040	9040	8
372	20240503	141700	367501520	9040	9030	9040	9020	503
373	20240503	141600	362961610	9030	9030	9030	9030	408
374	20240503	141500	359277370	9040	9040	9040	9040	0
375	20240503	141400	359277370	9040	9040	9040	9040	16
376	20240503	141300	359132730	9020	9020	9020	9020	89
377	20240503	141200	358329950	9040	9040	9040	9040	0
378	20240503	141100	358329950	9040	9040	9040	9040	25
379	20240503	141000	358103950	9040	9030	9040	9020	427
380	20240503	140900	354250280	9040	9040	9040	9040	0
381	20240503	140800	354250280	9040	9040	9040	9040	0
382	20240503	140700	354250280	9040	9040	9040	9040	0
383	20240503	140600	354250280	9040	9030	9040	9030	100
384	20240503	140500	353347000	9030	9030	9030	9030	100
385	20240503	140400	352444000	9040	9040	9040	9040	0
386	20240503	140300	352444000	9040	9040	9040	9040	24
387	20240503	140200	352227040	9030	9030	9030	9030	10
388	20240503	140100	352136740	9030	9030	9030	9030	0
389	20240503	140000	352136740	9030	9030	9030	9030	60
390	20240503	135900	351594940	9040	9040	9040	9040	0
391	20240503	135800	351594940	9040	9020	9040	9020	133
392	20240503	135700	350394700	9040	9040	9040	9040	0
393	20240503	135600	350394700	9040	9040	9040	9040	19
394	20240503	135500	350222940	9020	9020	9020	9020	20
395	20240503	135400	350042540	9040	9040	9040	9040	5
396	20240503	135300	349997340	9040	9040	9040	9040	24
397	20240503	135200	349780380	9010	9020	9020	9010	89
398	20240503	135100	348978390	9020	9020	9020	9020	6
399	20240503	135000	348924270	9040	9040	9040	9040	24
400	20240503	134900	348707310	9020	9020	9020	9020	0
401	20240503	134800	348707310	9020	9020	9020	9020	394
402	20240503	134700	345153430	9030	9030	9030	9030	0
403	20240503	134600	345153430	9030	9030	9030	9030	25
404	20240503	134500	344927680	9030	9030	9030	9030	188
405	20240503	134400	343230040	9020	9020	9030	9020	171
406	20240503	134300	341687410	9020	9030	9030	9020	124
407	20240503	134200	340568730	9030	9030	9030	9030	0
408	20240503	134100	340568730	9030	9030	9030	9030	52
409	20240503	134000	340099170	9030	9030	9030	9030	1
410	20240503	133900	340090140	9030	9030	9030	9030	118
411	20240503	133800	339024600	9030	9030	9030	9030	1
412	20240503	133700	339015570	9030	9020	9030	9020	601
413	20240503	133600	333594520	9020	9020	9020	9020	0
414	20240503	133500	333594520	9020	9030	9030	9020	125
415	20240503	133400	332466730	9030	9030	9030	9030	0
416	20240503	133300	332466730	9030	9030	9030	9030	0
417	20240503	133200	332466730	9030	9030	9030	9030	10
418	20240503	133100	332376430	9030	9030	9030	9030	0
419	20240503	133000	332376430	9030	9030	9030	9030	26
420	20240503	132900	332141650	9010	9010	9010	9010	95
421	20240503	132800	331285700	9010	9010	9010	9010	0
422	20240503	132700	331285700	9010	9030	9030	9010	136
423	20240503	132600	330059740	9030	9030	9030	9030	0
424	20240503	132500	330059740	9030	9020	9030	9020	355
425	20240503	132400	326857540	9030	9030	9030	9020	118
426	20240503	132300	325792100	9030	9030	9030	9030	30
427	20240503	132200	325521200	9040	9040	9040	9040	4
428	20240503	132100	325485040	9040	9040	9040	9040	1
429	20240503	132000	325476000	9030	9030	9030	9030	20
430	20240503	131900	325295400	9030	9030	9030	9030	400
431	20240503	131800	321683400	9020	9040	9040	9020	68
432	20240503	131700	321070020	9040	9030	9040	9030	9
433	20240503	131600	320988740	9030	9030	9030	9030	481
434	20240503	131500	316645310	9030	9030	9030	9030	1
435	20240503	131400	316636280	9030	9030	9030	9030	0
436	20240503	131300	316636280	9030	9030	9030	9030	10
437	20240503	131200	316545980	9020	9040	9040	9020	63
438	20240503	131100	315977700	9030	9030	9030	9030	0
439	20240503	131000	315977700	9030	9030	9030	9030	63
440	20240503	130900	315408810	9040	9040	9040	9040	0
441	20240503	130800	315408810	9040	9040	9040	9040	1
442	20240503	130700	315399770	9040	9040	9040	9040	0
443	20240503	130600	315399770	9040	9040	9040	9040	0
444	20240503	130500	315399770	9040	9040	9040	9040	27
445	20240503	130400	315155690	9040	9030	9040	9030	123
446	20240503	130300	314044000	9040	9010	9040	9010	183
447	20240503	130200	312393660	9000	9000	9000	9000	0
448	20240503	130100	312393660	9000	9030	9030	9000	123
449	20240503	130000	311286180	9000	9030	9030	9000	147
450	20240503	125900	309962880	9030	9030	9030	9030	47
451	20240503	125800	309538470	9030	9030	9030	9030	512
452	20240503	125700	304915110	9010	9010	9010	9010	0
453	20240503	125600	304915110	9010	9010	9010	9010	5
454	20240503	125500	304870060	9000	9010	9010	9000	358
455	20240503	125400	301646940	9030	9030	9030	9030	0
456	20240503	125300	301646940	9030	9030	9030	9030	1
457	20240503	125200	301637910	9010	9010	9010	9010	461
458	20240503	125100	297484300	9010	9010	9010	9010	0
459	20240503	125000	297484300	9010	9010	9010	9010	100
460	20240503	124900	296583300	9010	9010	9010	9010	0
461	20240503	124800	296583300	9010	9030	9030	9010	231
462	20240503	124700	294501370	9030	9030	9030	9030	2
463	20240503	124600	294483310	9010	9020	9020	9010	1000
464	20240503	124500	285472550	9020	9020	9020	9020	0
465	20240503	124400	285472550	9020	9020	9020	9020	1
466	20240503	124300	285463530	9020	9020	9020	9020	63
467	20240503	124200	284895270	9030	9030	9030	9030	0
468	20240503	124100	284895270	9030	9030	9030	9030	43
469	20240503	124000	284506980	9020	9020	9020	9020	9
470	20240503	123900	284425800	9010	9010	9010	9010	0
471	20240503	123800	284425800	9010	9010	9010	9010	1
472	20240503	123700	284416790	9010	9010	9010	9010	76
473	20240503	123600	283732030	9030	9030	9030	9030	0
474	20240503	123500	283732030	9030	9030	9030	9030	8
475	20240503	123400	283659790	9030	9030	9030	9030	20
476	20240503	123300	283479190	9010	9010	9010	9010	62
477	20240503	123200	282920570	9010	9010	9010	9010	5
478	20240503	123100	282875520	9010	9010	9010	9010	0
479	20240503	123000	282875520	9010	9020	9020	9010	200
480	20240503	122900	281073510	9010	9030	9030	9010	80
481	20240503	122800	280352630	9030	9030	9030	9030	17
482	20240503	122700	280199120	9030	9030	9030	9030	1
483	20240503	122600	280190090	9030	9030	9030	9030	1
484	20240503	122500	280181060	9020	9020	9020	9020	52
485	20240503	122400	279712020	9030	9030	9030	9030	50
486	20240503	122300	279260520	9040	9030	9040	9030	2
487	20240503	122200	279242450	9010	9010	9010	9010	0
488	20240503	122100	279242450	9010	9010	9010	9010	0
489	20240503	122000	279242450	9010	9010	9010	9010	2
490	20240503	121900	279224430	9010	9010	9010	9010	30
491	20240503	121800	278954130	9010	9010	9010	9010	100
492	20240503	121700	278053130	9000	9000	9000	9000	59
493	20240503	121600	277522130	9000	9010	9010	9000	89
494	20240503	121500	276721120	8990	8990	8990	8990	0
495	20240503	121400	276721120	8990	8990	8990	8990	324
496	20240503	121300	273808360	9030	9030	9030	9030	1
497	20240503	121200	273799330	8990	9000	9000	8990	51
498	20240503	121100	273340340	9000	9000	9000	9000	0
499	20240503	121000	273340340	9000	9000	9000	9000	1
500	20240503	120900	273331340	9000	9020	9020	9000	2698
501	20240503	120800	249043820	9010	9010	9010	9010	0
502	20240503	120700	249043820	9010	9010	9010	9010	15
503	20240503	120600	248908670	9010	9030	9030	9010	1010
504	20240503	120500	239802690	9030	9030	9030	9030	2
505	20240503	120400	239784630	9030	9030	9030	9030	51
506	20240503	120300	239324100	9030	9040	9040	9030	79
507	20240503	120200	238610710	9040	9040	9040	9040	0
508	20240503	120100	238610710	9040	9040	9040	9040	6
509	20240503	120000	238556470	9020	9020	9020	9020	0
510	20240503	115900	238556470	9020	9020	9020	9020	0
511	20240503	115800	238556470	9020	9020	9020	9020	0
512	20240503	115700	238556470	9020	9040	9040	9020	121
513	20240503	115600	237463890	9030	9030	9030	9030	0
514	20240503	115500	237463890	9030	9040	9040	9030	12
515	20240503	115400	237355520	9040	9040	9040	9040	33
516	20240503	115300	237057200	9040	9040	9040	9040	0
517	20240503	115200	237057200	9040	9010	9040	9010	87
518	20240503	115100	236273300	9040	9040	9040	9040	1
519	20240503	115000	236264260	9040	9040	9040	9040	10
520	20240503	114900	236173860	9000	9000	9000	9000	0
521	20240503	114800	236173860	9000	9030	9030	9000	576
522	20240503	114700	230974830	9030	9030	9030	9030	21
523	20240503	114600	230785200	9030	9030	9030	9030	100
524	20240503	114500	229882200	9000	9000	9000	9000	0
525	20240503	114400	229882200	9000	9000	9000	9000	15
526	20240503	114300	229747200	8990	8990	8990	8990	0
527	20240503	114200	229747200	8990	8990	8990	8990	0
528	20240503	114100	229747200	8990	8990	8990	8990	0
529	20240503	114000	229747200	8990	8990	8990	8990	1
530	20240503	113900	229738210	9000	9010	9010	9000	545
531	20240503	113800	224831920	9020	9020	9020	9020	100
532	20240503	113700	223929920	9010	9010	9010	9010	0
533	20240503	113600	223929920	9010	9010	9010	9010	0
534	20240503	113500	223929920	9010	9010	9010	9010	46
535	20240503	113400	223515460	9030	9030	9030	9030	0
536	20240503	113300	223515460	9030	9030	9030	9030	86
537	20240503	113200	222738880	9030	9030	9030	9030	1
538	20240503	113100	222729850	9010	9010	9010	9010	0
539	20240503	113000	222729850	9010	9010	9010	9010	10
540	20240503	112900	222639750	9010	9010	9010	9010	15
541	20240503	112800	222504600	9010	9010	9010	9010	5
542	20240503	112700	222459550	9000	9000	9000	9000	0
543	20240503	112600	222459550	9000	9000	9000	9000	0
544	20240503	112500	222459550	9000	9000	9000	9000	103
545	20240503	112400	221532550	9000	9000	9000	9000	50
546	20240503	112300	221082550	9000	9000	9000	9000	200
547	20240503	112200	219282550	9000	9000	9000	9000	0
548	20240503	112100	219282550	9000	9000	9000	9000	0
549	20240503	112000	219282550	9000	9000	9000	9000	1
550	20240503	111900	219273550	9040	9040	9040	9040	1
551	20240503	111800	219264510	9000	9000	9000	9000	2
552	20240503	111700	219246510	9000	9000	9000	9000	0
553	20240503	111600	219246510	9000	9000	9000	9000	104
554	20240503	111500	218310510	9010	9010	9010	9010	0
555	20240503	111400	218310510	9010	9010	9010	9010	49
556	20240503	111300	217869020	9010	9010	9010	9010	255
557	20240503	111200	215571470	9010	9010	9010	9010	9
558	20240503	111100	215490380	9010	9010	9010	9010	0
559	20240503	111000	215490380	9010	9010	9010	9010	100
560	20240503	110900	214589380	9000	9000	9000	9000	0
561	20240503	110800	214589380	9000	9000	9000	9000	59
562	20240503	110700	214058380	9000	9000	9000	9000	7
563	20240503	110600	213995380	9000	9000	9000	9000	0
564	20240503	110500	213995380	9000	9000	9000	9000	0
565	20240503	110400	213995380	9000	9010	9040	9000	1091
566	20240503	110300	204176330	9010	9010	9030	9000	257
567	20240503	110200	201862730	9010	9010	9010	9010	10
568	20240503	110100	201772630	9010	9010	9010	9010	0
569	20240503	110000	201772630	9010	9010	9010	9010	1
570	20240503	105900	201763620	9010	9010	9010	9010	0
571	20240503	105800	201763620	9010	9000	9010	9000	2
572	20240503	105700	201745610	9010	9010	9020	9010	422
573	20240503	105600	197943380	9020	9020	9020	9020	140
574	20240503	105500	196680580	9040	9020	9040	9020	66
575	20240503	105400	196085240	9040	9020	9040	9020	64
576	20240503	105300	195507940	9040	9040	9040	9040	7
577	20240503	105200	195444660	9040	9040	9040	9040	1
578	20240503	105100	195435620	9010	9040	9040	9010	71
579	20240503	105000	194795880	9010	9010	9010	9010	0
580	20240503	104900	194795880	9010	9020	9020	9010	265
581	20240503	104800	192407090	9010	9010	9010	9010	100
582	20240503	104700	191506090	9010	9010	9010	9010	0
583	20240503	104600	191506090	9010	9010	9010	9010	75
584	20240503	104500	190830340	9010	9010	9010	9010	0
585	20240503	104400	190830340	9010	9010	9010	9010	0
586	20240503	104300	190830340	9010	9010	9010	9010	2
587	20240503	104200	190812320	9010	9010	9010	9010	115
588	20240503	104100	189776170	9020	9020	9020	9020	0
589	20240503	104000	189776170	9020	9020	9020	9020	0
590	20240503	103900	189776170	9020	9020	9020	9020	289
591	20240503	103800	187169390	9020	9020	9020	9020	0
592	20240503	103700	187169390	9020	9020	9020	9020	100
593	20240503	103600	186267390	9020	9040	9040	9020	11
594	20240503	103500	186168150	9020	9020	9020	9020	0
595	20240503	103400	186168150	9020	9020	9020	9020	36
596	20240503	103300	185843430	9020	9030	9030	9020	110
597	20240503	103200	184850140	9010	9030	9030	9010	1302
598	20240503	103100	173114650	9030	9030	9030	9030	38
599	20240503	103000	172771510	9020	9020	9020	9020	0
600	20240503	102900	172771510	9020	9020	9020	9020	0
601	20240503	102800	172771510	9020	9020	9020	9020	105
602	20240503	102700	171824410	9030	9030	9030	9030	1
603	20240503	102600	171815380	9010	9010	9010	9010	107
604	20240503	102500	170851310	9010	9010	9010	9010	0
605	20240503	102400	170851310	9010	9010	9020	9010	1097
606	20240503	102300	160967300	9020	9020	9020	9020	100
607	20240503	102200	160065300	9020	9020	9020	9020	7
608	20240503	102100	160002160	9020	9020	9020	9020	264
609	20240503	102000	157620880	9040	9020	9040	9020	174
610	20240503	101900	156049400	9030	9030	9030	9030	0
611	20240503	101800	156049400	9030	9030	9030	9030	22
612	20240503	101700	155850740	9030	9030	9030	9030	100
613	20240503	101600	154947740	9020	9030	9040	9020	1284
614	20240503	101500	143354070	9030	9030	9030	9030	10
615	20240503	101400	143263770	9040	9040	9040	9040	0
616	20240503	101300	143263770	9040	9030	9040	9030	77
617	20240503	101200	142568450	9030	9030	9030	9030	0
618	20240503	101100	142568450	9030	9030	9030	9030	66
619	20240503	101000	141972470	9040	9040	9040	9040	60
620	20240503	100900	141430070	9050	9050	9050	9050	1
621	20240503	100800	141421020	9040	9040	9040	9040	358
622	20240503	100700	138184700	9050	9050	9050	9050	235
623	20240503	100600	136057950	9050	9050	9050	9050	0
624	20240503	100500	136057950	9050	9030	9050	9030	1138
625	20240503	100400	125768810	9020	9020	9020	9020	17
626	20240503	100300	125615470	9020	9020	9030	9020	298
627	20240503	100200	122927480	9020	9020	9020	9020	300
628	20240503	100100	120221480	9020	9020	9020	9020	48
629	20240503	100000	119788520	9030	9030	9030	9020	565
630	20240503	095900	114686590	9030	9020	9030	9020	139
631	20240503	095800	113432800	9030	9030	9030	9030	111
632	20240503	095700	112430470	9030	9030	9030	9030	2
633	20240503	095600	112412410	9030	9030	9030	9030	3
634	20240503	095500	112385320	9030	9030	9030	9020	136
635	20240503	095400	111158250	9030	9020	9030	9020	151
636	20240503	095300	109795220	9030	9030	9030	9030	1
637	20240503	095200	109786190	9010	9010	9010	9010	11
638	20240503	095100	109687080	9010	9020	9020	9010	78
639	20240503	095000	108984260	9040	9040	9040	9040	0
640	20240503	094900	108984260	9040	9040	9040	9040	1
641	20240503	094800	108975220	9000	9010	9010	9000	120
642	20240503	094700	107895170	9050	9050	9050	9050	1
643	20240503	094600	107886120	9000	9050	9050	9000	102
644	20240503	094500	106968020	9000	9000	9000	9000	90
645	20240503	094400	106158020	9050	9000	9050	9000	61
646	20240503	094300	105608970	9050	9050	9050	9050	2
647	20240503	094200	105590870	9060	9030	9060	9000	759
648	20240503	094100	98751710	9030	9030	9030	9030	559
649	20240503	094000	93703940	9030	9010	9030	9000	360
650	20240503	093900	90463300	9010	9020	9020	9010	300
651	20240503	093800	87758510	9020	9020	9020	9020	1
652	20240503	093700	87749490	9020	9030	9030	9020	87
653	20240503	093600	86964740	9020	9020	9020	9020	0
654	20240503	093500	86964740	9020	9030	9030	9020	531
655	20240503	093400	82174810	9030	9050	9050	9030	637
656	20240503	093300	76421700	9030	9030	9030	9030	600
657	20240503	093200	71003700	9030	9040	9040	9030	395
658	20240503	093100	67433000	9040	9040	9040	9040	181
659	20240503	093000	65796760	9060	9060	9060	9060	0
660	20240503	092900	65796760	9060	9040	9060	9040	366
661	20240503	092800	62488100	9060	9050	9060	9040	511
662	20240503	092700	57866660	9060	9050	9060	9050	53
663	20240503	092600	57387000	9050	9050	9050	9050	31
664	20240503	092500	57106450	9050	9050	9050	9050	60
665	20240503	092400	56563450	9050	9050	9050	9050	8
666	20240503	092300	56491050	9050	9050	9050	9050	17
667	20240503	092200	56337200	9050	9050	9050	9050	62
668	20240503	092100	55776100	9050	9050	9050	9050	21
669	20240503	092000	55586050	9060	9060	9060	9060	0
670	20240503	091900	55586050	9060	9050	9060	9050	833
671	20240503	091800	48044760	9060	9060	9060	9060	218
672	20240503	091700	46069680	9070	9060	9070	9060	101
673	20240503	091600	45154610	9070	9070	9070	9070	374
674	20240503	091500	41762430	9070	9070	9070	9070	113
675	20240503	091400	40737520	9070	9070	9070	9070	41
676	20240503	091300	40365650	9060	9070	9080	9060	23
677	20240503	091200	40157150	9060	9060	9060	9060	170
678	20240503	091100	38616950	9060	9050	9060	9050	324
679	20240503	091000	35682560	9050	9050	9050	9050	1
680	20240503	090900	35673510	9060	9040	9060	9040	1095
681	20240503	090800	25764620	9050	9050	9050	9050	7
682	20240503	090700	25701270	9050	9040	9050	9040	200
683	20240503	090600	23892600	9040	9040	9050	9020	346
684	20240503	090500	20765990	9050	9040	9050	9040	101
685	20240503	090400	19852940	9050	9050	9050	9050	0
686	20240503	090300	19852940	9050	9050	9050	9050	1
687	20240503	090200	19843890	9000	9050	9050	9000	512
688	20240503	090100	15234420	9050	9060	9060	9050	33
689	20240503	090000	14935650	9060	9030	9060	9030	1654