KissMeData/224060/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204000	46580960	5640	5640	5640	5640	11
3	20240509	203900	46580960	5640	5640	5640	5640	0
4	20240509	203800	46580960	5640	5640	5640	5640	0
5	20240509	203700	46580960	5640	5640	5640	5640	0
6	20240509	203600	46580960	5640	5640	5640	5640	0
7	20240509	203500	46580960	5640	5640	5640	5640	0
8	20240509	203400	46580960	5640	5640	5640	5640	0
9	20240509	203300	46580960	5640	5640	5640	5640	0
10	20240509	203200	46580960	5640	5640	5640	5640	0
11	20240509	203100	46580960	5640	5640	5640	5640	0
12	20240509	203000	46580960	5640	5640	5640	5640	0
13	20240509	202900	46580960	5640	5640	5640	5640	0
14	20240509	202800	46580960	5640	5640	5640	5640	0
15	20240509	202700	46580960	5640	5640	5640	5640	0
16	20240509	202600	46580960	5640	5640	5640	5640	0
17	20240509	202500	46580960	5640	5640	5640	5640	0
18	20240509	202400	46580960	5640	5640	5640	5640	0
19	20240509	202300	46580960	5640	5640	5640	5640	0
20	20240509	202200	46580960	5640	5640	5640	5640	0
21	20240509	202100	46580960	5640	5640	5640	5640	0
22	20240509	202000	46580960	5640	5640	5640	5640	0
23	20240509	201900	46580960	5640	5640	5640	5640	0
24	20240509	201800	46580960	5640	5640	5640	5640	0
25	20240509	201700	46580960	5640	5640	5640	5640	0
26	20240509	201600	46580960	5640	5640	5640	5640	0
27	20240509	201500	46580960	5640	5640	5640	5640	0
28	20240509	201400	46580960	5640	5640	5640	5640	0
29	20240509	201300	46580960	5640	5640	5640	5640	0
30	20240509	201200	46580960	5640	5640	5640	5640	0
31	20240509	201100	46580960	5640	5640	5640	5640	0
32	20240509	201000	46580960	5640	5640	5640	5640	11
33	20240509	200900	46580960	5640	5640	5640	5640	0
34	20240509	200800	46580960	5640	5640	5640	5640	0
35	20240509	200700	46580960	5640	5640	5640	5640	0
36	20240509	200600	46580960	5640	5640	5640	5640	0
37	20240509	200500	46580960	5640	5640	5640	5640	0
38	20240509	200400	46580960	5640	5640	5640	5640	0
39	20240509	200300	46580960	5640	5640	5640	5640	0
40	20240509	200200	46580960	5640	5640	5640	5640	0
41	20240509	200100	46580960	5640	5640	5640	5640	0
42	20240509	200000	46580960	5640	5640	5640	5640	0
43	20240509	195900	46580960	5640	5640	5640	5640	0
44	20240509	195800	46580960	5640	5640	5640	5640	0
45	20240509	195700	46580960	5640	5640	5640	5640	0
46	20240509	195600	46580960	5640	5640	5640	5640	0
47	20240509	195500	46580960	5640	5640	5640	5640	0
48	20240509	195400	46580960	5640	5640	5640	5640	0
49	20240509	195300	46580960	5640	5640	5640	5640	0
50	20240509	195200	46580960	5640	5640	5640	5640	0
51	20240509	195100	46580960	5640	5640	5640	5640	0
52	20240509	195000	46580960	5640	5640	5640	5640	0
53	20240509	194900	46580960	5640	5640	5640	5640	0
54	20240509	194800	46580960	5640	5640	5640	5640	0
55	20240509	194700	46580960	5640	5640	5640	5640	0
56	20240509	194600	46580960	5640	5640	5640	5640	0
57	20240509	194500	46580960	5640	5640	5640	5640	0
58	20240509	194400	46580960	5640	5640	5640	5640	0
59	20240509	194300	46580960	5640	5640	5640	5640	0
60	20240509	194200	46580960	5640	5640	5640	5640	0
61	20240509	194100	46580960	5640	5640	5640	5640	0
62	20240509	194000	46580960	5640	5640	5640	5640	11
63	20240509	193900	46580960	5640	5640	5640	5640	0
64	20240509	193800	46580960	5640	5640	5640	5640	0
65	20240509	193700	46580960	5640	5640	5640	5640	0
66	20240509	193600	46580960	5640	5640	5640	5640	0
67	20240509	193500	46580960	5640	5640	5640	5640	0
68	20240509	193400	46580960	5640	5640	5640	5640	0
69	20240509	193300	46580960	5640	5640	5640	5640	0
70	20240509	193200	46580960	5640	5640	5640	5640	0
71	20240509	193100	46580960	5640	5640	5640	5640	0
72	20240509	193000	46580960	5640	5640	5640	5640	0
73	20240509	192900	46580960	5640	5640	5640	5640	0
74	20240509	192800	46580960	5640	5640	5640	5640	0
75	20240509	192700	46580960	5640	5640	5640	5640	0
76	20240509	192600	46580960	5640	5640	5640	5640	0
77	20240509	192500	46580960	5640	5640	5640	5640	0
78	20240509	192400	46580960	5640	5640	5640	5640	0
79	20240509	192300	46580960	5640	5640	5640	5640	0
80	20240509	192200	46580960	5640	5640	5640	5640	0
81	20240509	192100	46580960	5640	5640	5640	5640	0
82	20240509	192000	46580960	5640	5640	5640	5640	0
83	20240509	191900	46580960	5640	5640	5640	5640	0
84	20240509	191800	46580960	5640	5640	5640	5640	0
85	20240509	191700	46580960	5640	5640	5640	5640	0
86	20240509	191600	46580960	5640	5640	5640	5640	0
87	20240509	191500	46580960	5640	5640	5640	5640	0
88	20240509	191400	46580960	5640	5640	5640	5640	0
89	20240509	191300	46580960	5640	5640	5640	5640	0
90	20240509	191200	46580960	5640	5640	5640	5640	0
91	20240509	191100	46580960	5640	5640	5640	5640	0
92	20240509	191000	46580960	5640	5640	5640	5640	11
93	20240509	190900	46580960	5640	5640	5640	5640	0
94	20240509	190800	46580960	5640	5640	5640	5640	0
95	20240509	190700	46580960	5640	5640	5640	5640	0
96	20240509	190600	46580960	5640	5640	5640	5640	0
97	20240509	190500	46580960	5640	5640	5640	5640	0
98	20240509	190400	46580960	5640	5640	5640	5640	0
99	20240509	190300	46580960	5640	5640	5640	5640	0
100	20240509	190200	46580960	5640	5640	5640	5640	0
101	20240509	190100	46580960	5640	5640	5640	5640	0
102	20240509	190000	46580960	5640	5640	5640	5640	0
103	20240509	185900	46580960	5640	5640	5640	5640	0
104	20240509	185800	46580960	5640	5640	5640	5640	0
105	20240509	185700	46580960	5640	5640	5640	5640	0
106	20240509	185600	46580960	5640	5640	5640	5640	0
107	20240509	185500	46580960	5640	5640	5640	5640	0
108	20240509	185400	46580960	5640	5640	5640	5640	0
109	20240509	185300	46580960	5640	5640	5640	5640	0
110	20240509	185200	46580960	5640	5640	5640	5640	0
111	20240509	185100	46580960	5640	5640	5640	5640	0
112	20240509	185000	46580960	5640	5640	5640	5640	0
113	20240509	184900	46580960	5640	5640	5640	5640	0
114	20240509	184800	46580960	5640	5640	5640	5640	0
115	20240509	184700	46580960	5640	5640	5640	5640	0
116	20240509	184600	46580960	5640	5640	5640	5640	0
117	20240509	184500	46580960	5640	5640	5640	5640	0
118	20240509	184400	46580960	5640	5640	5640	5640	0
119	20240509	184300	46580960	5640	5640	5640	5640	0
120	20240509	184200	46580960	5640	5640	5640	5640	0
121	20240509	184100	46580960	5640	5640	5640	5640	0
122	20240509	184000	46580960	5640	5640	5640	5640	11
123	20240509	183900	46580960	5640	5640	5640	5640	0
124	20240509	183800	46580960	5640	5640	5640	5640	0
125	20240509	183700	46580960	5640	5640	5640	5640	0
126	20240509	183600	46580960	5640	5640	5640	5640	0
127	20240509	183500	46580960	5640	5640	5640	5640	0
128	20240509	183400	46580960	5640	5640	5640	5640	0
129	20240509	183300	46580960	5640	5640	5640	5640	0
130	20240509	183200	46580960	5640	5640	5640	5640	0
131	20240509	183100	46580960	5640	5640	5640	5640	0
132	20240509	183000	46580960	5640	5640	5640	5640	0
133	20240509	182900	46580960	5640	5640	5640	5640	0
134	20240509	182800	46580960	5640	5640	5640	5640	0
135	20240509	182700	46580960	5640	5640	5640	5640	0
136	20240509	182600	46580960	5640	5640	5640	5640	0
137	20240509	182500	46580960	5640	5640	5640	5640	0
138	20240509	182400	46580960	5640	5640	5640	5640	0
139	20240509	182300	46580960	5640	5640	5640	5640	0
140	20240509	182200	46580960	5640	5640	5640	5640	0
141	20240509	182100	46580960	5640	5640	5640	5640	0
142	20240509	182000	46580960	5640	5640	5640	5640	0
143	20240509	181900	46580960	5640	5640	5640	5640	0
144	20240509	181800	46580960	5640	5640	5640	5640	0
145	20240509	181700	46580960	5640	5640	5640	5640	0
146	20240509	181600	46580960	5640	5640	5640	5640	0
147	20240509	181500	46580960	5640	5640	5640	5640	0
148	20240509	181400	46580960	5640	5640	5640	5640	0
149	20240509	181300	46580960	5640	5640	5640	5640	0
150	20240509	181200	46580960	5640	5640	5640	5640	0
151	20240509	181100	46580960	5640	5640	5640	5640	0
152	20240509	181000	46580960	5640	5640	5640	5640	11
153	20240509	180900	46580960	5640	5640	5640	5640	0
154	20240509	180800	46580960	5640	5640	5640	5640	0
155	20240509	180700	46580960	5640	5640	5640	5640	0
156	20240509	180600	46580960	5640	5640	5640	5640	0
157	20240509	180500	46580960	5640	5640	5640	5640	0
158	20240509	180400	46580960	5640	5640	5640	5640	0
159	20240509	180300	46580960	5640	5640	5640	5640	0
160	20240509	180200	46580960	5640	5640	5640	5640	0
161	20240509	180100	46580960	5640	5640	5640	5640	0
162	20240509	180000	46580960	5640	5640	5640	5640	0
163	20240509	175900	46580960	5640	5640	5640	5640	0
164	20240509	175800	46580960	5640	5640	5640	5640	0
165	20240509	175700	46580960	5640	5640	5640	5640	0
166	20240509	175600	46580960	5640	5640	5640	5640	0
167	20240509	175500	46580960	5640	5640	5640	5640	0
168	20240509	175400	46580960	5640	5640	5640	5640	0
169	20240509	175300	46580960	5640	5640	5640	5640	0
170	20240509	175200	46580960	5640	5640	5640	5640	0
171	20240509	175100	46580960	5640	5640	5640	5640	0
172	20240509	175000	46580960	5640	5640	5640	5640	0
173	20240509	174900	46580960	5640	5640	5640	5640	0
174	20240509	174800	46580960	5640	5640	5640	5640	0
175	20240509	174700	46580960	5640	5640	5640	5640	0
176	20240509	174600	46580960	5640	5640	5640	5640	0
177	20240509	174500	46580960	5640	5640	5640	5640	0
178	20240509	174400	46580960	5640	5640	5640	5640	0
179	20240509	174300	46580960	5640	5640	5640	5640	0
180	20240509	174200	46580960	5640	5640	5640	5640	0
181	20240509	174100	46580960	5640	5640	5640	5640	0
182	20240509	174000	46580960	5640	5640	5640	5640	11
183	20240509	173900	46580960	5640	5640	5640	5640	0
184	20240509	173800	46580960	5640	5640	5640	5640	0
185	20240509	173700	46580960	5640	5640	5640	5640	0
186	20240509	173600	46580960	5640	5640	5640	5640	0
187	20240509	173500	46580960	5640	5640	5640	5640	0
188	20240509	173400	46580960	5640	5640	5640	5640	0
189	20240509	173300	46580960	5640	5640	5640	5640	0
190	20240509	173200	46580960	5640	5640	5640	5640	0
191	20240509	173100	46580960	5640	5640	5640	5640	0
192	20240509	173000	46580960	5640	5640	5640	5640	0
193	20240509	172900	46580960	5640	5640	5640	5640	0
194	20240509	172800	46580960	5640	5640	5640	5640	0
195	20240509	172700	46580960	5640	5640	5640	5640	0
196	20240509	172600	46580960	5640	5640	5640	5640	0
197	20240509	172500	46580960	5640	5640	5640	5640	0
198	20240509	172400	46580960	5640	5640	5640	5640	0
199	20240509	172300	46580960	5640	5640	5640	5640	0
200	20240509	172200	46580960	5640	5640	5640	5640	0
201	20240509	172100	46580960	5640	5640	5640	5640	0
202	20240509	172000	46580960	5640	5640	5640	5640	0
203	20240509	171900	46580960	5640	5640	5640	5640	0
204	20240509	171800	46580960	5640	5640	5640	5640	0
205	20240509	171700	46580960	5640	5640	5640	5640	0
206	20240509	171600	46580960	5640	5640	5640	5640	0
207	20240509	171500	46580960	5640	5640	5640	5640	0
208	20240509	171400	46580960	5640	5640	5640	5640	0
209	20240509	171300	46580960	5640	5640	5640	5640	0
210	20240509	171200	46580960	5640	5640	5640	5640	0
211	20240509	171100	46580960	5640	5640	5640	5640	0
212	20240509	171000	46580960	5640	5640	5640	5640	11
213	20240509	170900	46580960	5640	5640	5640	5640	0
214	20240509	170800	46580960	5640	5640	5640	5640	0
215	20240509	170700	46580960	5640	5640	5640	5640	0
216	20240509	170600	46580960	5640	5640	5640	5640	0
217	20240509	170500	46580960	5640	5640	5640	5640	0
218	20240509	170400	46580960	5640	5640	5640	5640	0
219	20240509	170300	46580960	5640	5640	5640	5640	0
220	20240509	170200	46580960	5640	5640	5640	5640	0
221	20240509	170100	46580960	5640	5640	5640	5640	0
222	20240509	170000	46580960	5640	5640	5640	5640	0
223	20240509	165900	46580960	5640	5640	5640	5640	0
224	20240509	165800	46580960	5640	5640	5640	5640	0
225	20240509	165700	46580960	5640	5640	5640	5640	0
226	20240509	165600	46580960	5640	5640	5640	5640	0
227	20240509	165500	46580960	5640	5640	5640	5640	0
228	20240509	165400	46580960	5640	5640	5640	5640	0
229	20240509	165300	46580960	5640	5640	5640	5640	0
230	20240509	165200	46580960	5640	5640	5640	5640	0
231	20240509	165100	46580960	5640	5640	5640	5640	0
232	20240509	165000	46580960	5640	5640	5640	5640	0
233	20240509	164900	46580960	5640	5640	5640	5640	0
234	20240509	164800	46580960	5640	5640	5640	5640	0
235	20240509	164700	46580960	5640	5640	5640	5640	0
236	20240509	164600	46580960	5640	5640	5640	5640	0
237	20240509	164500	46580960	5640	5640	5640	5640	0
238	20240509	164400	46580960	5640	5640	5640	5640	0
239	20240509	164300	46580960	5640	5640	5640	5640	0
240	20240509	164200	46580960	5640	5640	5640	5640	0
241	20240509	164100	46580960	5640	5640	5640	5640	0
242	20240509	164000	46580960	5640	5640	5640	5640	11
243	20240509	163900	46580960	5640	5640	5640	5640	0
244	20240509	163800	46580960	5640	5640	5640	5640	0
245	20240509	163700	46580960	5640	5640	5640	5640	0
246	20240509	163600	46580960	5640	5640	5640	5640	0
247	20240509	163500	46580960	5640	5640	5640	5640	0
248	20240509	163400	46580960	5640	5640	5640	5640	0
249	20240509	163300	46580960	5640	5640	5640	5640	0
250	20240509	163200	46580960	5640	5640	5640	5640	0
251	20240509	163100	46580960	5640	5640	5640	5640	0
252	20240509	163000	46580960	5640	5640	5640	5640	0
253	20240509	162900	46580960	5640	5640	5640	5640	0
254	20240509	162800	46580960	5640	5640	5640	5640	0
255	20240509	162700	46580960	5640	5640	5640	5640	0
256	20240509	162600	46580960	5640	5640	5640	5640	0
257	20240509	162500	46580960	5640	5640	5640	5640	0
258	20240509	162400	46580960	5640	5640	5640	5640	0
259	20240509	162300	46580960	5640	5640	5640	5640	0
260	20240509	162200	46580960	5640	5640	5640	5640	0
261	20240509	162100	46580960	5640	5640	5640	5640	0
262	20240509	162000	46580960	5640	5640	5640	5640	0
263	20240509	161900	46580960	5640	5640	5640	5640	0
264	20240509	161800	46580960	5640	5640	5640	5640	0
265	20240509	161700	46580960	5640	5640	5640	5640	0
266	20240509	161600	46580960	5640	5640	5640	5640	0
267	20240509	161500	46580960	5640	5640	5640	5640	0
268	20240509	161400	46580960	5640	5640	5640	5640	0
269	20240509	161300	46580960	5640	5640	5640	5640	0
270	20240509	161200	46580960	5640	5640	5640	5640	0
271	20240509	161100	46580960	5640	5640	5640	5640	0
272	20240509	161000	46580960	5640	5640	5640	5640	11
273	20240509	160900	46580960	5640	5640	5640	5640	0
274	20240509	160800	46580960	5640	5640	5640	5640	0
275	20240509	160700	46580960	5640	5640	5640	5640	0
276	20240509	160600	46580960	5640	5640	5640	5640	0
277	20240509	160500	46580960	5640	5640	5640	5640	0
278	20240509	160400	46580960	5640	5640	5640	5640	0
279	20240509	160300	46580960	5640	5640	5640	5640	0
280	20240509	160200	46580960	5640	5640	5640	5640	0
281	20240509	160100	46580960	5640	5640	5640	5640	0
282	20240509	160000	46580960	5640	5640	5640	5640	0
283	20240509	155900	46580960	5640	5640	5640	5640	0
284	20240509	155800	46580960	5640	5640	5640	5640	0
285	20240509	155700	46580960	5640	5640	5640	5640	0
286	20240509	155600	46580960	5640	5640	5640	5640	0
287	20240509	155500	46580960	5640	5640	5640	5640	0
288	20240509	155400	46580960	5640	5640	5640	5640	0
289	20240509	155300	46580960	5640	5640	5640	5640	0
290	20240509	155200	46580960	5640	5640	5640	5640	0
291	20240509	155100	46580960	5640	5640	5640	5640	0
292	20240509	155000	46580960	5640	5640	5640	5640	0
293	20240509	154900	46580960	5640	5640	5640	5640	0
294	20240509	154800	46580960	5640	5640	5640	5640	0
295	20240509	154700	46580960	5640	5640	5640	5640	0
296	20240509	154600	46580960	5640	5640	5640	5640	0
297	20240509	154500	46580960	5640	5640	5640	5640	0
298	20240509	154400	46580960	5640	5640	5640	5640	0
299	20240509	154300	46580960	5640	5640	5640	5640	0
300	20240509	154200	46580960	5640	5640	5640	5640	0
301	20240509	154100	46580960	5640	5640	5640	5640	0
302	20240509	154000	46580960	5640	5640	5640	5640	11
303	20240509	153900	46580960	5640	5640	5640	5640	0
304	20240509	153800	46580960	5640	5640	5640	5640	0
305	20240509	153700	46580960	5640	5640	5640	5640	0
306	20240509	153600	46580960	5640	5640	5640	5640	0
307	20240509	153500	46580960	5640	5640	5640	5640	0
308	20240509	153400	46580960	5640	5640	5640	5640	0
309	20240509	153300	46580960	5640	5640	5640	5640	0
310	20240509	153200	46580960	5640	5640	5640	5640	0
311	20240509	153100	46580960	5640	5640	5640	5640	0
312	20240509	153000	46580960	5640	5640	5640	5640	11
313	20240509	152900	46518920	5630	5630	5630	5630	0
314	20240509	152800	46518920	5630	5630	5630	5630	0
315	20240509	152700	46518920	5630	5630	5630	5630	0
316	20240509	152600	46518920	5630	5630	5630	5630	0
317	20240509	152500	46518920	5630	5630	5630	5630	0
318	20240509	152400	46518920	5630	5630	5630	5630	0
319	20240509	152300	46518920	5630	5630	5630	5630	0
320	20240509	152200	46518920	5630	5630	5630	5630	0
321	20240509	152100	46518920	5630	5630	5630	5630	0
322	20240509	152000	46518920	5630	5630	5630	5630	0
323	20240509	151900	46518920	5630	5630	5630	5630	3
324	20240509	151800	46502030	5690	5690	5690	5690	0
325	20240509	151700	46502030	5690	5690	5690	5690	0
326	20240509	151600	46502030	5690	5690	5690	5690	0
327	20240509	151500	46502030	5690	5690	5690	5690	0
328	20240509	151400	46502030	5690	5690	5690	5690	0
329	20240509	151300	46502030	5690	5690	5690	5690	0
330	20240509	151200	46502030	5690	5690	5690	5690	0
331	20240509	151100	46502030	5690	5690	5690	5690	0
332	20240509	151000	46502030	5690	5690	5690	5690	0
333	20240509	150900	46502030	5690	5690	5690	5690	0
334	20240509	150800	46502030	5690	5690	5690	5690	0
335	20240509	150700	46502030	5690	5690	5690	5690	0
336	20240509	150600	46502030	5690	5690	5690	5690	0
337	20240509	150500	46502030	5690	5680	5690	5680	50
338	20240509	150400	46217660	5690	5690	5690	5690	0
339	20240509	150300	46217660	5690	5690	5690	5690	0
340	20240509	150200	46217660	5690	5690	5690	5690	0
341	20240509	150100	46217660	5690	5690	5690	5690	0
342	20240509	150000	46217660	5690	5690	5690	5690	0
343	20240509	145900	46217660	5690	5690	5690	5690	0
344	20240509	145800	46217660	5690	5690	5690	5690	0
345	20240509	145700	46217660	5690	5690	5690	5690	0
346	20240509	145600	46217660	5690	5690	5690	5690	0
347	20240509	145500	46217660	5690	5690	5690	5690	0
348	20240509	145400	46217660	5690	5690	5690	5690	0
349	20240509	145300	46217660	5690	5690	5690	5690	0
350	20240509	145200	46217660	5690	5690	5690	5690	0
351	20240509	145100	46217660	5690	5690	5690	5690	0
352	20240509	145000	46217660	5690	5690	5690	5690	0
353	20240509	144900	46217660	5690	5690	5690	5690	0
354	20240509	144800	46217660	5690	5690	5690	5690	0
355	20240509	144700	46217660	5690	5690	5690	5690	0
356	20240509	144600	46217660	5690	5690	5690	5690	0
357	20240509	144500	46217660	5690	5690	5690	5690	0
358	20240509	144400	46217660	5690	5690	5690	5690	0
359	20240509	144300	46217660	5690	5690	5690	5690	0
360	20240509	144200	46217660	5690	5690	5690	5690	0
361	20240509	144100	46217660	5690	5690	5690	5690	0
362	20240509	144000	46217660	5690	5690	5690	5690	0
363	20240509	143900	46217660	5690	5690	5690	5690	0
364	20240509	143800	46217660	5690	5690	5690	5690	0
365	20240509	143700	46217660	5690	5690	5690	5690	0
366	20240509	143600	46217660	5690	5690	5690	5690	0
367	20240509	143500	46217660	5690	5690	5690	5690	0
368	20240509	143400	46217660	5690	5690	5690	5690	0
369	20240509	143300	46217660	5690	5690	5690	5690	0
370	20240509	143200	46217660	5690	5690	5690	5690	0
371	20240509	143100	46217660	5690	5690	5690	5690	0
372	20240509	143000	46217660	5690	5690	5690	5690	0
373	20240509	142900	46217660	5690	5690	5690	5690	0
374	20240509	142800	46217660	5690	5690	5690	5690	0
375	20240509	142700	46217660	5690	5670	5690	5670	129
376	20240509	142600	45484390	5670	5670	5680	5670	117
377	20240509	142500	44820240	5670	5670	5670	5670	4
378	20240509	142400	44797560	5660	5660	5670	5660	141
379	20240509	142300	43998750	5660	5660	5660	5660	0
380	20240509	142200	43998750	5660	5660	5660	5660	0
381	20240509	142100	43998750	5660	5660	5660	5660	0
382	20240509	142000	43998750	5660	5660	5660	5660	0
383	20240509	141900	43998750	5660	5660	5660	5660	0
384	20240509	141800	43998750	5660	5660	5660	5660	0
385	20240509	141700	43998750	5660	5660	5660	5660	0
386	20240509	141600	43998750	5660	5660	5660	5660	0
387	20240509	141500	43998750	5660	5660	5660	5660	0
388	20240509	141400	43998750	5660	5660	5660	5660	0
389	20240509	141300	43998750	5660	5660	5660	5660	0
390	20240509	141200	43998750	5660	5660	5660	5660	0
391	20240509	141100	43998750	5660	5660	5660	5660	0
392	20240509	141000	43998750	5660	5660	5660	5660	0
393	20240509	140900	43998750	5660	5660	5660	5660	0
394	20240509	140800	43998750	5660	5660	5660	5660	1
395	20240509	140700	43993090	5620	5620	5620	5620	0
396	20240509	140600	43993090	5620	5620	5620	5620	0
397	20240509	140500	43993090	5620	5620	5620	5620	0
398	20240509	140400	43993090	5620	5620	5620	5620	0
399	20240509	140300	43993090	5620	5620	5620	5620	0
400	20240509	140200	43993090	5620	5620	5620	5620	0
401	20240509	140100	43993090	5620	5620	5620	5620	0
402	20240509	140000	43993090	5620	5620	5620	5620	0
403	20240509	135900	43993090	5620	5620	5620	5620	0
404	20240509	135800	43993090	5620	5620	5620	5620	0
405	20240509	135700	43993090	5620	5620	5620	5620	0
406	20240509	135600	43993090	5620	5620	5620	5620	0
407	20240509	135500	43993090	5620	5620	5620	5620	0
408	20240509	135400	43993090	5620	5620	5620	5620	0
409	20240509	135300	43993090	5620	5620	5620	5620	0
410	20240509	135200	43993090	5620	5620	5620	5620	0
411	20240509	135100	43993090	5620	5620	5620	5620	0
412	20240509	135000	43993090	5620	5620	5620	5620	0
413	20240509	134900	43993090	5620	5620	5620	5620	0
414	20240509	134800	43993090	5620	5620	5620	5620	0
415	20240509	134700	43993090	5620	5620	5620	5620	0
416	20240509	134600	43993090	5620	5620	5620	5620	0
417	20240509	134500	43993090	5620	5620	5620	5620	0
418	20240509	134400	43993090	5620	5650	5650	5620	150
419	20240509	134300	43149000	5660	5660	5660	5660	0
420	20240509	134200	43149000	5660	5660	5660	5660	0
421	20240509	134100	43149000	5660	5660	5660	5660	0
422	20240509	134000	43149000	5660	5660	5660	5660	0
423	20240509	133900	43149000	5660	5660	5660	5660	0
424	20240509	133800	43149000	5660	5660	5660	5660	0
425	20240509	133700	43149000	5660	5660	5660	5660	0
426	20240509	133600	43149000	5660	5660	5660	5660	0
427	20240509	133500	43149000	5660	5660	5660	5660	0
428	20240509	133400	43149000	5660	5660	5660	5660	0
429	20240509	133300	43149000	5660	5660	5660	5660	0
430	20240509	133200	43149000	5660	5660	5660	5660	0
431	20240509	133100	43149000	5660	5660	5660	5660	0
432	20240509	133000	43149000	5660	5660	5660	5660	0
433	20240509	132900	43149000	5660	5660	5660	5660	0
434	20240509	132800	43149000	5660	5660	5660	5660	0
435	20240509	132700	43149000	5660	5660	5660	5660	0
436	20240509	132600	43149000	5660	5660	5660	5660	0
437	20240509	132500	43149000	5660	5660	5660	5660	0
438	20240509	132400	43149000	5660	5650	5660	5650	2
439	20240509	132300	43137690	5660	5650	5660	5650	4
440	20240509	132200	43115070	5640	5640	5640	5640	0
441	20240509	132100	43115070	5640	5640	5640	5640	0
442	20240509	132000	43115070	5640	5640	5640	5640	0
443	20240509	131900	43115070	5640	5640	5640	5640	0
444	20240509	131800	43115070	5640	5640	5640	5640	0
445	20240509	131700	43115070	5640	5640	5640	5640	0
446	20240509	131600	43115070	5640	5640	5640	5640	2
447	20240509	131500	43103790	5640	5640	5640	5640	0
448	20240509	131400	43103790	5640	5640	5640	5640	0
449	20240509	131300	43103790	5640	5640	5640	5640	0
450	20240509	131200	43103790	5640	5640	5640	5640	0
451	20240509	131100	43103790	5640	5640	5640	5640	51
452	20240509	131000	42816150	5650	5650	5650	5650	2
453	20240509	130900	42804850	5660	5660	5660	5660	0
454	20240509	130800	42804850	5660	5660	5660	5660	0
455	20240509	130700	42804850	5660	5660	5660	5660	0
456	20240509	130600	42804850	5660	5660	5660	5660	0
457	20240509	130500	42804850	5660	5660	5660	5660	0
458	20240509	130400	42804850	5660	5660	5660	5660	0
459	20240509	130300	42804850	5660	5660	5660	5660	0
460	20240509	130200	42804850	5660	5660	5660	5660	0
461	20240509	130100	42804850	5660	5660	5660	5660	0
462	20240509	130000	42804850	5660	5660	5660	5660	0
463	20240509	125900	42804850	5660	5660	5660	5660	0
464	20240509	125800	42804850	5660	5660	5660	5660	0
465	20240509	125700	42804850	5660	5660	5660	5660	0
466	20240509	125600	42804850	5660	5660	5660	5660	0
467	20240509	125500	42804850	5660	5660	5660	5660	0
468	20240509	125400	42804850	5660	5660	5660	5660	0
469	20240509	125300	42804850	5660	5660	5660	5660	0
470	20240509	125200	42804850	5660	5660	5660	5660	0
471	20240509	125100	42804850	5660	5660	5660	5660	0
472	20240509	125000	42804850	5660	5660	5660	5660	0
473	20240509	124900	42804850	5660	5660	5660	5660	0
474	20240509	124800	42804850	5660	5660	5660	5660	0
475	20240509	124700	42804850	5660	5660	5660	5660	0
476	20240509	124600	42804850	5660	5660	5660	5660	0
477	20240509	124500	42804850	5660	5660	5660	5660	0
478	20240509	124400	42804850	5660	5660	5660	5660	0
479	20240509	124300	42804850	5660	5660	5660	5660	0
480	20240509	124200	42804850	5660	5660	5660	5660	0
481	20240509	124100	42804850	5660	5660	5660	5660	0
482	20240509	124000	42804850	5660	5660	5660	5660	0
483	20240509	123900	42804850	5660	5660	5660	5660	0
484	20240509	123800	42804850	5660	5660	5660	5660	0
485	20240509	123700	42804850	5660	5660	5660	5660	0
486	20240509	123600	42804850	5660	5660	5660	5660	0
487	20240509	123500	42804850	5660	5660	5660	5660	0
488	20240509	123400	42804850	5660	5660	5660	5660	0
489	20240509	123300	42804850	5660	5660	5660	5660	0
490	20240509	123200	42804850	5660	5660	5660	5660	0
491	20240509	123100	42804850	5660	5660	5660	5660	0
492	20240509	123000	42804850	5660	5660	5660	5660	0
493	20240509	122900	42804850	5660	5660	5660	5660	0
494	20240509	122800	42804850	5660	5660	5660	5660	0
495	20240509	122700	42804850	5660	5660	5660	5660	0
496	20240509	122600	42804850	5660	5660	5660	5660	0
497	20240509	122500	42804850	5660	5660	5660	5660	0
498	20240509	122400	42804850	5660	5660	5660	5660	1
499	20240509	122300	42799190	5630	5630	5630	5630	0
500	20240509	122200	42799190	5630	5630	5630	5630	0
501	20240509	122100	42799190	5630	5630	5630	5630	0
502	20240509	122000	42799190	5630	5630	5630	5630	0
503	20240509	121900	42799190	5630	5630	5630	5630	0
504	20240509	121800	42799190	5630	5630	5630	5630	0
505	20240509	121700	42799190	5630	5630	5630	5630	0
506	20240509	121600	42799190	5630	5630	5630	5630	0
507	20240509	121500	42799190	5630	5630	5630	5630	0
508	20240509	121400	42799190	5630	5630	5630	5630	0
509	20240509	121300	42799190	5630	5630	5630	5630	0
510	20240509	121200	42799190	5630	5630	5630	5630	24
511	20240509	121100	42664070	5660	5660	5660	5660	0
512	20240509	121000	42664070	5660	5660	5660	5660	0
513	20240509	120900	42664070	5660	5660	5660	5660	0
514	20240509	120800	42664070	5660	5660	5660	5660	0
515	20240509	120700	42664070	5660	5660	5660	5660	0
516	20240509	120600	42664070	5660	5660	5660	5660	0
517	20240509	120500	42664070	5660	5660	5660	5660	0
518	20240509	120400	42664070	5660	5660	5660	5660	0
519	20240509	120300	42664070	5660	5660	5660	5660	0
520	20240509	120200	42664070	5660	5660	5660	5660	0
521	20240509	120100	42664070	5660	5660	5660	5660	0
522	20240509	120000	42664070	5660	5660	5660	5660	0
523	20240509	115900	42664070	5660	5660	5660	5660	0
524	20240509	115800	42664070	5660	5660	5660	5660	1
525	20240509	115700	42658410	5660	5660	5660	5660	69
526	20240509	115600	42267870	5660	5660	5660	5660	16
527	20240509	115500	42177310	5660	5660	5660	5660	0
528	20240509	115400	42177310	5660	5660	5660	5660	0
529	20240509	115300	42177310	5660	5660	5660	5660	0
530	20240509	115200	42177310	5660	5660	5660	5660	0
531	20240509	115100	42177310	5660	5660	5660	5660	0
532	20240509	115000	42177310	5660	5660	5660	5660	0
533	20240509	114900	42177310	5660	5660	5660	5660	0
534	20240509	114800	42177310	5660	5660	5660	5660	0
535	20240509	114700	42177310	5660	5660	5660	5660	0
536	20240509	114600	42177310	5660	5660	5660	5660	0
537	20240509	114500	42177310	5660	5660	5660	5660	0
538	20240509	114400	42177310	5660	5660	5660	5660	0
539	20240509	114300	42177310	5660	5660	5660	5660	0
540	20240509	114200	42177310	5660	5660	5660	5660	0
541	20240509	114100	42177310	5660	5660	5660	5660	0
542	20240509	114000	42177310	5660	5660	5660	5660	0
543	20240509	113900	42177310	5660	5660	5660	5660	0
544	20240509	113800	42177310	5660	5660	5660	5660	0
545	20240509	113700	42177310	5660	5660	5660	5660	0
546	20240509	113600	42177310	5660	5660	5660	5660	0
547	20240509	113500	42177310	5660	5660	5660	5660	0
548	20240509	113400	42177310	5660	5660	5660	5660	0
549	20240509	113300	42177310	5660	5660	5660	5660	0
550	20240509	113200	42177310	5660	5660	5660	5660	0
551	20240509	113100	42177310	5660	5660	5660	5660	0
552	20240509	113000	42177310	5660	5660	5660	5660	0
553	20240509	112900	42177310	5660	5660	5660	5660	0
554	20240509	112800	42177310	5660	5660	5660	5660	0
555	20240509	112700	42177310	5660	5660	5660	5660	0
556	20240509	112600	42177310	5660	5660	5660	5660	0
557	20240509	112500	42177310	5660	5660	5660	5660	0
558	20240509	112400	42177310	5660	5660	5660	5660	0
559	20240509	112300	42177310	5660	5660	5660	5660	0
560	20240509	112200	42177310	5660	5660	5660	5660	0
561	20240509	112100	42177310	5660	5660	5660	5660	0
562	20240509	112000	42177310	5660	5660	5660	5660	0
563	20240509	111900	42177310	5660	5660	5660	5660	0
564	20240509	111800	42177310	5660	5660	5660	5660	0
565	20240509	111700	42177310	5660	5660	5660	5660	0
566	20240509	111600	42177310	5660	5660	5660	5660	0
567	20240509	111500	42177310	5660	5660	5660	5660	0
568	20240509	111400	42177310	5660	5660	5660	5660	0
569	20240509	111300	42177310	5660	5660	5660	5660	0
570	20240509	111200	42177310	5660	5660	5660	5660	0
571	20240509	111100	42177310	5660	5660	5660	5660	0
572	20240509	111000	42177310	5660	5660	5660	5660	0
573	20240509	110900	42177310	5660	5660	5660	5660	25
574	20240509	110800	42035810	5660	5660	5660	5660	14
575	20240509	110700	41956570	5660	5660	5660	5660	0
576	20240509	110600	41956570	5660	5660	5660	5660	0
577	20240509	110500	41956570	5660	5660	5660	5660	0
578	20240509	110400	41956570	5660	5660	5660	5660	0
579	20240509	110300	41956570	5660	5660	5660	5660	0
580	20240509	110200	41956570	5660	5660	5660	5660	0
581	20240509	110100	41956570	5660	5660	5660	5660	0
582	20240509	110000	41956570	5660	5660	5660	5660	0
583	20240509	105900	41956570	5660	5660	5660	5660	1
584	20240509	105800	41950910	5610	5610	5610	5610	0
585	20240509	105700	41950910	5610	5630	5630	5610	180
586	20240509	105600	40939930	5660	5660	5660	5660	0
587	20240509	105500	40939930	5660	5660	5660	5660	0
588	20240509	105400	40939930	5660	5660	5660	5660	0
589	20240509	105300	40939930	5660	5660	5660	5660	0
590	20240509	105200	40939930	5660	5660	5660	5660	33
591	20240509	105100	40753150	5670	5660	5670	5660	677
592	20240509	105000	36915820	5660	5660	5660	5660	0
593	20240509	104900	36915820	5660	5660	5660	5660	10
594	20240509	104800	36859220	5660	5660	5660	5660	0
595	20240509	104700	36859220	5660	5660	5660	5660	0
596	20240509	104600	36859220	5660	5660	5660	5660	0
597	20240509	104500	36859220	5660	5660	5660	5660	0
598	20240509	104400	36859220	5660	5660	5660	5660	0
599	20240509	104300	36859220	5660	5660	5660	5660	0
600	20240509	104200	36859220	5660	5660	5660	5660	0
601	20240509	104100	36859220	5660	5630	5660	5630	13
602	20240509	104000	36786000	5640	5640	5640	5640	5
603	20240509	103900	36757800	5670	5670	5670	5670	0
604	20240509	103800	36757800	5670	5670	5670	5670	0
605	20240509	103700	36757800	5670	5670	5670	5670	0
606	20240509	103600	36757800	5670	5670	5670	5670	0
607	20240509	103500	36757800	5670	5670	5670	5670	0
608	20240509	103400	36757800	5670	5670	5670	5670	0
609	20240509	103300	36757800	5670	5670	5670	5670	0
610	20240509	103200	36757800	5670	5670	5670	5670	0
611	20240509	103100	36757800	5670	5670	5670	5670	368
612	20240509	103000	34671240	5670	5670	5670	5670	2
613	20240509	102900	34659900	5670	5670	5670	5670	0
614	20240509	102800	34659900	5670	5670	5670	5670	80
615	20240509	102700	34206300	5670	5670	5670	5670	13
616	20240509	102600	34132590	5670	5660	5670	5660	1083
617	20240509	102500	27993200	5670	5670	5670	5670	0
618	20240509	102400	27993200	5670	5670	5670	5670	0
619	20240509	102300	27993200	5670	5670	5670	5670	0
620	20240509	102200	27993200	5670	5670	5670	5670	0
621	20240509	102100	27993200	5670	5670	5670	5670	0
622	20240509	102000	27993200	5670	5670	5670	5670	0
623	20240509	101900	27993200	5670	5670	5670	5670	0
624	20240509	101800	27993200	5670	5670	5670	5670	0
625	20240509	101700	27993200	5670	5670	5670	5670	0
626	20240509	101600	27993200	5670	5670	5670	5670	0
627	20240509	101500	27993200	5670	5670	5670	5670	0
628	20240509	101400	27993200	5670	5650	5670	5650	847
629	20240509	101300	23192130	5660	5660	5660	5660	0
630	20240509	101200	23192130	5660	5660	5660	5660	0
631	20240509	101100	23192130	5660	5660	5660	5660	0
632	20240509	101000	23192130	5660	5660	5660	5660	0
633	20240509	100900	23192130	5660	5660	5660	5660	0
634	20240509	100800	23192130	5660	5660	5660	5660	0
635	20240509	100700	23192130	5660	5660	5660	5660	0
636	20240509	100600	23192130	5660	5660	5660	5660	0
637	20240509	100500	23192130	5660	5660	5660	5660	0
638	20240509	100400	23192130	5660	5660	5660	5660	0
639	20240509	100300	23192130	5660	5660	5660	5660	0
640	20240509	100200	23192130	5660	5660	5660	5660	10
641	20240509	100100	23135530	5660	5660	5660	5660	0
642	20240509	100000	23135530	5660	5660	5660	5660	0
643	20240509	095900	23135530	5660	5660	5660	5660	0
644	20240509	095800	23135530	5660	5600	5660	5600	2
645	20240509	095700	23124270	5600	5610	5610	5600	175
646	20240509	095600	22143040	5680	5680	5680	5680	0
647	20240509	095500	22143040	5680	5680	5680	5680	0
648	20240509	095400	22143040	5680	5680	5680	5680	0
649	20240509	095300	22143040	5680	5680	5680	5680	0
650	20240509	095200	22143040	5680	5680	5680	5680	3
651	20240509	095100	22126000	5600	5600	5600	5600	0
652	20240509	095000	22126000	5600	5650	5650	5600	375
653	20240509	094900	20019860	5700	5700	5700	5700	1
654	20240509	094800	20014160	5650	5650	5650	5650	0
655	20240509	094700	20014160	5650	5650	5650	5650	700
656	20240509	094600	16059160	5650	5650	5650	5650	307
657	20240509	094500	14324610	5650	5650	5650	5650	200
658	20240509	094400	13194610	5650	5650	5650	5650	0
659	20240509	094300	13194610	5650	5650	5650	5650	0
660	20240509	094200	13194610	5650	5650	5650	5650	10
661	20240509	094100	13138110	5600	5600	5600	5600	0
662	20240509	094000	13138110	5600	5610	5610	5600	125
663	20240509	093900	12437310	5650	5650	5650	5650	0
664	20240509	093800	12437310	5650	5650	5650	5650	7
665	20240509	093700	12397760	5650	5650	5650	5610	205
666	20240509	093600	11246390	5650	5650	5650	5650	215
667	20240509	093500	10031640	5650	5650	5650	5650	0
668	20240509	093400	10031640	5650	5650	5650	5650	0
669	20240509	093300	10031640	5650	5650	5650	5650	5
670	20240509	093200	10003390	5650	5650	5650	5650	468
671	20240509	093100	7359190	5690	5680	5690	5680	2
672	20240509	093000	7347820	5650	5650	5650	5650	434
673	20240509	092900	4895720	5650	5650	5650	5650	0
674	20240509	092800	4895720	5650	5650	5650	5650	200
675	20240509	092700	3765720	5650	5650	5650	5650	0
676	20240509	092600	3765720	5650	5650	5650	5650	0
677	20240509	092500	3765720	5650	5650	5650	5650	0
678	20240509	092400	3765720	5650	5650	5650	5650	0
679	20240509	092300	3765720	5650	5650	5650	5650	0
680	20240509	092200	3765720	5650	5650	5650	5650	0
681	20240509	092100	3765720	5650	5650	5650	5650	0
682	20240509	092000	3765720	5650	5650	5650	5650	0
683	20240509	091900	3765720	5650	5660	5660	5650	426
684	20240509	091800	1357390	5660	5660	5660	5660	0
685	20240509	091700	1357390	5660	5660	5660	5660	0
686	20240509	091600	1357390	5660	5660	5660	5660	0
687	20240509	091500	1357390	5660	5660	5660	5660	0
688	20240509	091400	1357390	5660	5660	5660	5660	0
689	20240509	091300	1357390	5660	5660	5660	5660	0
690	20240509	091200	1357390	5660	5660	5660	5660	95
691	20240509	091100	819690	5690	5690	5690	5690	100
692	20240509	091000	250690	5690	5690	5690	5690	0
693	20240509	090900	250690	5690	5690	5690	5690	0
694	20240509	090800	250690	5690	5690	5690	5690	0
695	20240509	090700	250690	5690	5690	5690	5690	11
696	20240509	090600	188100	5700	5700	5700	5700	0
697	20240509	090500	188100	5700	5700	5700	5700	0
698	20240509	090400	188100	5700	5700	5700	5700	0
699	20240509	090300	188100	5700	5700	5700	5700	0
700	20240509	090200	188100	5700	5700	5700	5700	0
701	20240509	090100	188100	5700	5700	5700	5700	33
702	20240509	090000	0	5650	5650	5650	5650	0