KissMeData/053980/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	193300	89582230	4635	4635	4635	4635	535
3	20240509	193200	89582230	4635	4635	4635	4635	0
4	20240509	193100	89582230	4635	4635	4635	4635	0
5	20240509	193000	89582230	4635	4635	4635	4635	0
6	20240509	192900	89582230	4635	4635	4635	4635	0
7	20240509	192800	89582230	4635	4635	4635	4635	0
8	20240509	192700	89582230	4635	4635	4635	4635	0
9	20240509	192600	89582230	4635	4635	4635	4635	0
10	20240509	192500	89582230	4635	4635	4635	4635	0
11	20240509	192400	89582230	4635	4635	4635	4635	0
12	20240509	192300	89582230	4635	4635	4635	4635	0
13	20240509	192200	89582230	4635	4635	4635	4635	0
14	20240509	192100	89582230	4635	4635	4635	4635	0
15	20240509	192000	89582230	4635	4635	4635	4635	0
16	20240509	191900	89582230	4635	4635	4635	4635	0
17	20240509	191800	89582230	4635	4635	4635	4635	0
18	20240509	191700	89582230	4635	4635	4635	4635	0
19	20240509	191600	89582230	4635	4635	4635	4635	0
20	20240509	191500	89582230	4635	4635	4635	4635	0
21	20240509	191400	89582230	4635	4635	4635	4635	0
22	20240509	191300	89582230	4635	4635	4635	4635	0
23	20240509	191200	89582230	4635	4635	4635	4635	0
24	20240509	191100	89582230	4635	4635	4635	4635	0
25	20240509	191000	89582230	4635	4635	4635	4635	0
26	20240509	190900	89582230	4635	4635	4635	4635	0
27	20240509	190800	89582230	4635	4635	4635	4635	0
28	20240509	190700	89582230	4635	4635	4635	4635	0
29	20240509	190600	89582230	4635	4635	4635	4635	0
30	20240509	190500	89582230	4635	4635	4635	4635	0
31	20240509	190400	89582230	4635	4635	4635	4635	0
32	20240509	190300	89582230	4635	4635	4635	4635	535
33	20240509	190200	89582230	4635	4635	4635	4635	0
34	20240509	190100	89582230	4635	4635	4635	4635	0
35	20240509	190000	89582230	4635	4635	4635	4635	0
36	20240509	185900	89582230	4635	4635	4635	4635	0
37	20240509	185800	89582230	4635	4635	4635	4635	0
38	20240509	185700	89582230	4635	4635	4635	4635	0
39	20240509	185600	89582230	4635	4635	4635	4635	0
40	20240509	185500	89582230	4635	4635	4635	4635	0
41	20240509	185400	89582230	4635	4635	4635	4635	0
42	20240509	185300	89582230	4635	4635	4635	4635	0
43	20240509	185200	89582230	4635	4635	4635	4635	0
44	20240509	185100	89582230	4635	4635	4635	4635	0
45	20240509	185000	89582230	4635	4635	4635	4635	0
46	20240509	184900	89582230	4635	4635	4635	4635	0
47	20240509	184800	89582230	4635	4635	4635	4635	0
48	20240509	184700	89582230	4635	4635	4635	4635	0
49	20240509	184600	89582230	4635	4635	4635	4635	0
50	20240509	184500	89582230	4635	4635	4635	4635	0
51	20240509	184400	89582230	4635	4635	4635	4635	0
52	20240509	184300	89582230	4635	4635	4635	4635	0
53	20240509	184200	89582230	4635	4635	4635	4635	0
54	20240509	184100	89582230	4635	4635	4635	4635	0
55	20240509	184000	89582230	4635	4635	4635	4635	0
56	20240509	183900	89582230	4635	4635	4635	4635	0
57	20240509	183800	89582230	4635	4635	4635	4635	0
58	20240509	183700	89582230	4635	4635	4635	4635	0
59	20240509	183600	89582230	4635	4635	4635	4635	0
60	20240509	183500	89582230	4635	4635	4635	4635	0
61	20240509	183400	89582230	4635	4635	4635	4635	0
62	20240509	183300	89582230	4635	4635	4635	4635	535
63	20240509	183200	89582230	4635	4635	4635	4635	0
64	20240509	183100	89582230	4635	4635	4635	4635	0
65	20240509	183000	89582230	4635	4635	4635	4635	0
66	20240509	182900	89582230	4635	4635	4635	4635	0
67	20240509	182800	89582230	4635	4635	4635	4635	0
68	20240509	182700	89582230	4635	4635	4635	4635	0
69	20240509	182600	89582230	4635	4635	4635	4635	0
70	20240509	182500	89582230	4635	4635	4635	4635	0
71	20240509	182400	89582230	4635	4635	4635	4635	0
72	20240509	182300	89582230	4635	4635	4635	4635	0
73	20240509	182200	89582230	4635	4635	4635	4635	0
74	20240509	182100	89582230	4635	4635	4635	4635	0
75	20240509	182000	89582230	4635	4635	4635	4635	0
76	20240509	181900	89582230	4635	4635	4635	4635	0
77	20240509	181800	89582230	4635	4635	4635	4635	0
78	20240509	181700	89582230	4635	4635	4635	4635	0
79	20240509	181600	89582230	4635	4635	4635	4635	0
80	20240509	181500	89582230	4635	4635	4635	4635	0
81	20240509	181400	89582230	4635	4635	4635	4635	0
82	20240509	181300	89582230	4635	4635	4635	4635	0
83	20240509	181200	89582230	4635	4635	4635	4635	0
84	20240509	181100	89582230	4635	4635	4635	4635	0
85	20240509	181000	89582230	4635	4635	4635	4635	0
86	20240509	180900	89582230	4635	4635	4635	4635	0
87	20240509	180800	89582230	4635	4635	4635	4635	0
88	20240509	180700	89582230	4635	4635	4635	4635	0
89	20240509	180600	89582230	4635	4635	4635	4635	0
90	20240509	180500	89582230	4635	4635	4635	4635	0
91	20240509	180400	89582230	4635	4635	4635	4635	0
92	20240509	180300	89582230	4635	4635	4635	4635	535
93	20240509	180200	89582230	4635	4635	4635	4635	0
94	20240509	180100	89582230	4635	4635	4635	4635	0
95	20240509	180000	89582230	4635	4635	4635	4635	0
96	20240509	175900	89582230	4635	4635	4635	4635	0
97	20240509	175800	89582230	4635	4635	4635	4635	0
98	20240509	175700	89582230	4635	4635	4635	4635	0
99	20240509	175600	89582230	4635	4635	4635	4635	0
100	20240509	175500	89582230	4635	4635	4635	4635	0
101	20240509	175400	89582230	4635	4635	4635	4635	0
102	20240509	175300	89582230	4635	4635	4635	4635	0
103	20240509	175200	89582230	4635	4635	4635	4635	0
104	20240509	175100	89582230	4635	4635	4635	4635	0
105	20240509	175000	89582230	4635	4635	4635	4635	0
106	20240509	174900	89582230	4635	4635	4635	4635	0
107	20240509	174800	89582230	4635	4635	4635	4635	0
108	20240509	174700	89582230	4635	4635	4635	4635	0
109	20240509	174600	89582230	4635	4635	4635	4635	0
110	20240509	174500	89582230	4635	4635	4635	4635	0
111	20240509	174400	89582230	4635	4635	4635	4635	0
112	20240509	174300	89582230	4635	4635	4635	4635	0
113	20240509	174200	89582230	4635	4635	4635	4635	0
114	20240509	174100	89582230	4635	4635	4635	4635	0
115	20240509	174000	89582230	4635	4635	4635	4635	0
116	20240509	173900	89582230	4635	4635	4635	4635	0
117	20240509	173800	89582230	4635	4635	4635	4635	0
118	20240509	173700	89582230	4635	4635	4635	4635	0
119	20240509	173600	89582230	4635	4635	4635	4635	0
120	20240509	173500	89582230	4635	4635	4635	4635	0
121	20240509	173400	89582230	4635	4635	4635	4635	0
122	20240509	173300	89582230	4635	4635	4635	4635	535
123	20240509	173200	89582230	4635	4635	4635	4635	0
124	20240509	173100	89582230	4635	4635	4635	4635	0
125	20240509	173000	89582230	4635	4635	4635	4635	0
126	20240509	172900	89582230	4635	4635	4635	4635	0
127	20240509	172800	89582230	4635	4635	4635	4635	0
128	20240509	172700	89582230	4635	4635	4635	4635	0
129	20240509	172600	89582230	4635	4635	4635	4635	0
130	20240509	172500	89582230	4635	4635	4635	4635	0
131	20240509	172400	89582230	4635	4635	4635	4635	0
132	20240509	172300	89582230	4635	4635	4635	4635	0
133	20240509	172200	89582230	4635	4635	4635	4635	0
134	20240509	172100	89582230	4635	4635	4635	4635	0
135	20240509	172000	89582230	4635	4635	4635	4635	0
136	20240509	171900	89582230	4635	4635	4635	4635	0
137	20240509	171800	89582230	4635	4635	4635	4635	0
138	20240509	171700	89582230	4635	4635	4635	4635	0
139	20240509	171600	89582230	4635	4635	4635	4635	0
140	20240509	171500	89582230	4635	4635	4635	4635	0
141	20240509	171400	89582230	4635	4635	4635	4635	0
142	20240509	171300	89582230	4635	4635	4635	4635	0
143	20240509	171200	89582230	4635	4635	4635	4635	0
144	20240509	171100	89582230	4635	4635	4635	4635	0
145	20240509	171000	89582230	4635	4635	4635	4635	0
146	20240509	170900	89582230	4635	4635	4635	4635	0
147	20240509	170800	89582230	4635	4635	4635	4635	0
148	20240509	170700	89582230	4635	4635	4635	4635	0
149	20240509	170600	89582230	4635	4635	4635	4635	0
150	20240509	170500	89582230	4635	4635	4635	4635	0
151	20240509	170400	89582230	4635	4635	4635	4635	0
152	20240509	170300	89582230	4635	4635	4635	4635	535
153	20240509	170200	89582230	4635	4635	4635	4635	0
154	20240509	170100	89582230	4635	4635	4635	4635	0
155	20240509	170000	89582230	4635	4635	4635	4635	0
156	20240509	165900	89582230	4635	4635	4635	4635	0
157	20240509	165800	89582230	4635	4635	4635	4635	0
158	20240509	165700	89582230	4635	4635	4635	4635	0
159	20240509	165600	89582230	4635	4635	4635	4635	0
160	20240509	165500	89582230	4635	4635	4635	4635	0
161	20240509	165400	89582230	4635	4635	4635	4635	0
162	20240509	165300	89582230	4635	4635	4635	4635	0
163	20240509	165200	89582230	4635	4635	4635	4635	0
164	20240509	165100	89582230	4635	4635	4635	4635	0
165	20240509	165000	89582230	4635	4635	4635	4635	0
166	20240509	164900	89582230	4635	4635	4635	4635	0
167	20240509	164800	89582230	4635	4635	4635	4635	0
168	20240509	164700	89582230	4635	4635	4635	4635	0
169	20240509	164600	89582230	4635	4635	4635	4635	0
170	20240509	164500	89582230	4635	4635	4635	4635	0
171	20240509	164400	89582230	4635	4635	4635	4635	0
172	20240509	164300	89582230	4635	4635	4635	4635	0
173	20240509	164200	89582230	4635	4635	4635	4635	0
174	20240509	164100	89582230	4635	4635	4635	4635	0
175	20240509	164000	89582230	4635	4635	4635	4635	0
176	20240509	163900	89582230	4635	4635	4635	4635	0
177	20240509	163800	89582230	4635	4635	4635	4635	0
178	20240509	163700	89582230	4635	4635	4635	4635	0
179	20240509	163600	89582230	4635	4635	4635	4635	0
180	20240509	163500	89582230	4635	4635	4635	4635	0
181	20240509	163400	89582230	4635	4635	4635	4635	0
182	20240509	163300	89582230	4635	4635	4635	4635	535
183	20240509	163200	89582230	4635	4635	4635	4635	0
184	20240509	163100	89582230	4635	4635	4635	4635	0
185	20240509	163000	89582230	4635	4635	4635	4635	0
186	20240509	162900	89582230	4635	4635	4635	4635	0
187	20240509	162800	89582230	4635	4635	4635	4635	0
188	20240509	162700	89582230	4635	4635	4635	4635	0
189	20240509	162600	89582230	4635	4635	4635	4635	0
190	20240509	162500	89582230	4635	4635	4635	4635	0
191	20240509	162400	89582230	4635	4635	4635	4635	0
192	20240509	162300	89582230	4635	4635	4635	4635	0
193	20240509	162200	89582230	4635	4635	4635	4635	0
194	20240509	162100	89582230	4635	4635	4635	4635	0
195	20240509	162000	89582230	4635	4635	4635	4635	0
196	20240509	161900	89582230	4635	4635	4635	4635	0
197	20240509	161800	89582230	4635	4635	4635	4635	0
198	20240509	161700	89582230	4635	4635	4635	4635	0
199	20240509	161600	89582230	4635	4635	4635	4635	0
200	20240509	161500	89582230	4635	4635	4635	4635	0
201	20240509	161400	89582230	4635	4635	4635	4635	0
202	20240509	161300	89582230	4635	4635	4635	4635	0
203	20240509	161200	89582230	4635	4635	4635	4635	0
204	20240509	161100	89582230	4635	4635	4635	4635	0
205	20240509	161000	89582230	4635	4635	4635	4635	0
206	20240509	160900	89582230	4635	4635	4635	4635	0
207	20240509	160800	89582230	4635	4635	4635	4635	0
208	20240509	160700	89582230	4635	4635	4635	4635	0
209	20240509	160600	89582230	4635	4635	4635	4635	0
210	20240509	160500	89582230	4635	4635	4635	4635	0
211	20240509	160400	89582230	4635	4635	4635	4635	0
212	20240509	160300	89582230	4635	4635	4635	4635	535
213	20240509	160200	89582230	4635	4635	4635	4635	0
214	20240509	160100	89582230	4635	4635	4635	4635	0
215	20240509	160000	89582230	4635	4635	4635	4635	0
216	20240509	155900	89582230	4635	4635	4635	4635	0
217	20240509	155800	89582230	4635	4635	4635	4635	0
218	20240509	155700	89582230	4635	4635	4635	4635	0
219	20240509	155600	89582230	4635	4635	4635	4635	0
220	20240509	155500	89582230	4635	4635	4635	4635	0
221	20240509	155400	89582230	4635	4635	4635	4635	0
222	20240509	155300	89582230	4635	4635	4635	4635	0
223	20240509	155200	89582230	4635	4635	4635	4635	0
224	20240509	155100	89582230	4635	4635	4635	4635	0
225	20240509	155000	89582230	4635	4635	4635	4635	0
226	20240509	154900	89582230	4635	4635	4635	4635	0
227	20240509	154800	89582230	4635	4635	4635	4635	0
228	20240509	154700	89582230	4635	4635	4635	4635	0
229	20240509	154600	89582230	4635	4635	4635	4635	0
230	20240509	154500	89582230	4635	4635	4635	4635	0
231	20240509	154400	89582230	4635	4635	4635	4635	0
232	20240509	154300	89582230	4635	4635	4635	4635	0
233	20240509	154200	89582230	4635	4635	4635	4635	0
234	20240509	154100	89582230	4635	4635	4635	4635	0
235	20240509	154000	89582230	4635	4635	4635	4635	0
236	20240509	153900	89582230	4635	4635	4635	4635	0
237	20240509	153800	89582230	4635	4635	4635	4635	0
238	20240509	153700	89582230	4635	4635	4635	4635	0
239	20240509	153600	89582230	4635	4635	4635	4635	0
240	20240509	153500	89582230	4635	4635	4635	4635	0
241	20240509	153400	89582230	4635	4635	4635	4635	0
242	20240509	153300	89582230	4635	4635	4635	4635	535
243	20240509	153200	89582230	4635	4635	4635	4635	0
244	20240509	153100	89582230	4635	4635	4635	4635	0
245	20240509	153000	89582230	4635	4635	4635	4635	535
246	20240509	152900	87102505	4630	4630	4630	4630	0
247	20240509	152800	87102505	4630	4630	4630	4630	0
248	20240509	152700	87102505	4630	4630	4630	4630	0
249	20240509	152600	87102505	4630	4630	4630	4630	0
250	20240509	152500	87102505	4630	4630	4630	4630	0
251	20240509	152400	87102505	4630	4630	4630	4630	0
252	20240509	152300	87102505	4630	4630	4630	4630	0
253	20240509	152200	87102505	4630	4630	4630	4630	0
254	20240509	152100	87102505	4630	4630	4630	4630	0
255	20240509	152000	87102505	4630	4630	4630	4630	0
256	20240509	151900	87102505	4630	4630	4630	4630	0
257	20240509	151800	87102505	4630	4630	4630	4630	0
258	20240509	151700	87102505	4630	4630	4630	4630	1
259	20240509	151600	87097875	4620	4620	4620	4620	14
260	20240509	151500	87033195	4630	4630	4630	4630	0
261	20240509	151400	87033195	4630	4630	4630	4630	0
262	20240509	151300	87033195	4630	4630	4630	4630	0
263	20240509	151200	87033195	4630	4630	4630	4630	2
264	20240509	151100	87023935	4630	4630	4635	4630	95
265	20240509	151000	86584065	4630	4630	4630	4630	267
266	20240509	150900	85347855	4620	4620	4620	4620	0
267	20240509	150800	85347855	4620	4620	4620	4620	0
268	20240509	150700	85347855	4620	4620	4620	4620	0
269	20240509	150600	85347855	4620	4620	4620	4620	0
270	20240509	150500	85347855	4620	4620	4620	4620	0
271	20240509	150400	85347855	4620	4620	4620	4620	249
272	20240509	150300	84197475	4620	4620	4620	4620	0
273	20240509	150200	84197475	4620	4620	4620	4620	650
274	20240509	150100	81194475	4620	4620	4620	4620	0
275	20240509	150000	81194475	4620	4620	4620	4620	0
276	20240509	145900	81194475	4620	4620	4620	4620	0
277	20240509	145800	81194475	4620	4620	4620	4620	0
278	20240509	145700	81194475	4620	4620	4620	4620	0
279	20240509	145600	81194475	4620	4620	4620	4620	0
280	20240509	145500	81194475	4620	4620	4620	4620	0
281	20240509	145400	81194475	4620	4620	4620	4620	0
282	20240509	145300	81194475	4620	4620	4620	4620	0
283	20240509	145200	81194475	4620	4620	4620	4620	0
284	20240509	145100	81194475	4620	4620	4620	4620	0
285	20240509	145000	81194475	4620	4620	4620	4620	11
286	20240509	144900	81143655	4620	4620	4620	4620	11
287	20240509	144800	81092835	4615	4615	4615	4615	0
288	20240509	144700	81092835	4615	4620	4620	4615	308
289	20240509	144600	79671210	4620	4620	4620	4620	0
290	20240509	144500	79671210	4620	4620	4620	4620	0
291	20240509	144400	79671210	4620	4620	4620	4620	0
292	20240509	144300	79671210	4620	4620	4620	4620	0
293	20240509	144200	79671210	4620	4620	4620	4620	0
294	20240509	144100	79671210	4620	4620	4620	4620	0
295	20240509	144000	79671210	4620	4620	4620	4620	0
296	20240509	143900	79671210	4620	4620	4620	4620	0
297	20240509	143800	79671210	4620	4620	4620	4620	0
298	20240509	143700	79671210	4620	4620	4620	4620	0
299	20240509	143600	79671210	4620	4620	4620	4620	0
300	20240509	143500	79671210	4620	4615	4620	4615	6
301	20240509	143400	79643515	4620	4620	4620	4620	3
302	20240509	143300	79629655	4615	4615	4615	4615	0
303	20240509	143200	79629655	4615	4615	4615	4615	0
304	20240509	143100	79629655	4615	4615	4615	4615	1
305	20240509	143000	79625040	4615	4615	4615	4615	200
306	20240509	142900	78702040	4615	4615	4615	4615	49
307	20240509	142800	78475905	4620	4620	4620	4620	0
308	20240509	142700	78475905	4620	4620	4620	4620	0
309	20240509	142600	78475905	4620	4620	4620	4620	0
310	20240509	142500	78475905	4620	4620	4620	4620	475
311	20240509	142400	76281405	4635	4635	4635	4635	0
312	20240509	142300	76281405	4635	4635	4635	4635	0
313	20240509	142200	76281405	4635	4635	4635	4635	0
314	20240509	142100	76281405	4635	4635	4635	4635	0
315	20240509	142000	76281405	4635	4635	4635	4635	0
316	20240509	141900	76281405	4635	4635	4635	4635	0
317	20240509	141800	76281405	4635	4635	4635	4635	1
318	20240509	141700	76276770	4610	4610	4610	4610	0
319	20240509	141600	76276770	4610	4610	4610	4610	0
320	20240509	141500	76276770	4610	4610	4610	4610	0
321	20240509	141400	76276770	4610	4610	4610	4610	0
322	20240509	141300	76276770	4610	4610	4610	4610	0
323	20240509	141200	76276770	4610	4610	4610	4610	0
324	20240509	141100	76276770	4610	4610	4610	4610	0
325	20240509	141000	76276770	4610	4610	4610	4610	0
326	20240509	140900	76276770	4610	4620	4620	4610	5100
327	20240509	140800	52738330	4640	4640	4640	4640	0
328	20240509	140700	52738330	4640	4640	4640	4640	0
329	20240509	140600	52738330	4640	4640	4640	4640	0
330	20240509	140500	52738330	4640	4640	4640	4640	0
331	20240509	140400	52738330	4640	4640	4640	4640	0
332	20240509	140300	52738330	4640	4640	4640	4640	0
333	20240509	140200	52738330	4640	4640	4640	4640	0
334	20240509	140100	52738330	4640	4640	4640	4640	0
335	20240509	140000	52738330	4640	4640	4640	4640	0
336	20240509	135900	52738330	4640	4640	4640	4640	27
337	20240509	135800	52613050	4640	4640	4640	4640	0
338	20240509	135700	52613050	4640	4640	4640	4640	0
339	20240509	135600	52613050	4640	4640	4640	4640	0
340	20240509	135500	52613050	4640	4640	4640	4640	0
341	20240509	135400	52613050	4640	4640	4640	4640	0
342	20240509	135300	52613050	4640	4640	4640	4640	0
343	20240509	135200	52613050	4640	4640	4640	4635	6
344	20240509	135100	52585215	4640	4640	4640	4640	0
345	20240509	135000	52585215	4640	4640	4640	4640	0
346	20240509	134900	52585215	4640	4640	4640	4640	0
347	20240509	134800	52585215	4640	4640	4640	4640	6
348	20240509	134700	52557375	4640	4640	4640	4640	0
349	20240509	134600	52557375	4640	4640	4640	4640	0
350	20240509	134500	52557375	4640	4640	4640	4640	12
351	20240509	134400	52501695	4625	4625	4625	4625	0
352	20240509	134300	52501695	4625	4625	4625	4625	0
353	20240509	134200	52501695	4625	4625	4625	4625	0
354	20240509	134100	52501695	4625	4625	4625	4625	0
355	20240509	134000	52501695	4625	4625	4625	4625	0
356	20240509	133900	52501695	4625	4625	4625	4625	0
357	20240509	133800	52501695	4625	4625	4625	4625	0
358	20240509	133700	52501695	4625	4625	4625	4625	0
359	20240509	133600	52501695	4625	4625	4625	4625	0
360	20240509	133500	52501695	4625	4625	4625	4625	0
361	20240509	133400	52501695	4625	4625	4625	4625	0
362	20240509	133300	52501695	4625	4630	4630	4625	84
363	20240509	133200	52113015	4630	4630	4630	4630	0
364	20240509	133100	52113015	4630	4630	4630	4630	0
365	20240509	133000	52113015	4630	4630	4630	4630	0
366	20240509	132900	52113015	4630	4630	4630	4630	0
367	20240509	132800	52113015	4630	4630	4630	4630	0
368	20240509	132700	52113015	4630	4630	4630	4630	93
369	20240509	132600	51682425	4625	4625	4625	4625	0
370	20240509	132500	51682425	4625	4625	4625	4625	0
371	20240509	132400	51682425	4625	4625	4625	4625	0
372	20240509	132300	51682425	4625	4625	4625	4625	0
373	20240509	132200	51682425	4625	4625	4625	4625	1
374	20240509	132100	51677800	4630	4630	4630	4630	3
375	20240509	132000	51663910	4630	4630	4630	4630	0
376	20240509	131900	51663910	4630	4630	4630	4630	0
377	20240509	131800	51663910	4630	4630	4630	4630	3
378	20240509	131700	51650020	4630	4620	4630	4620	153
379	20240509	131600	50943135	4620	4620	4620	4620	516
380	20240509	131500	48559215	4620	4620	4620	4620	0
381	20240509	131400	48559215	4620	4620	4620	4620	0
382	20240509	131300	48559215	4620	4620	4620	4620	0
383	20240509	131200	48559215	4620	4620	4620	4620	0
384	20240509	131100	48559215	4620	4620	4620	4620	0
385	20240509	131000	48559215	4620	4620	4620	4620	0
386	20240509	130900	48559215	4620	4620	4620	4620	0
387	20240509	130800	48559215	4620	4620	4620	4620	0
388	20240509	130700	48559215	4620	4620	4620	4620	200
389	20240509	130600	47635215	4620	4620	4620	4620	0
390	20240509	130500	47635215	4620	4620	4620	4620	0
391	20240509	130400	47635215	4620	4620	4620	4620	0
392	20240509	130300	47635215	4620	4620	4620	4620	0
393	20240509	130200	47635215	4620	4620	4620	4620	0
394	20240509	130100	47635215	4620	4620	4620	4620	2
395	20240509	130000	47625975	4615	4615	4615	4615	0
396	20240509	125900	47625975	4615	4615	4615	4615	0
397	20240509	125800	47625975	4615	4615	4615	4615	0
398	20240509	125700	47625975	4615	4615	4615	4615	0
399	20240509	125600	47625975	4615	4615	4615	4615	0
400	20240509	125500	47625975	4615	4615	4615	4615	0
401	20240509	125400	47625975	4615	4615	4615	4615	0
402	20240509	125300	47625975	4615	4615	4615	4615	0
403	20240509	125200	47625975	4615	4615	4615	4615	0
404	20240509	125100	47625975	4615	4615	4615	4615	0
405	20240509	125000	47625975	4615	4615	4615	4615	0
406	20240509	124900	47625975	4615	4615	4615	4615	10
407	20240509	124800	47579825	4615	4615	4615	4615	200
408	20240509	124700	46656825	4615	4615	4615	4615	0
409	20240509	124600	46656825	4615	4615	4615	4615	0
410	20240509	124500	46656825	4615	4615	4615	4615	0
411	20240509	124400	46656825	4615	4615	4615	4615	0
412	20240509	124300	46656825	4615	4615	4615	4615	0
413	20240509	124200	46656825	4615	4615	4615	4615	0
414	20240509	124100	46656825	4615	4615	4615	4615	0
415	20240509	124000	46656825	4615	4615	4615	4615	0
416	20240509	123900	46656825	4615	4615	4615	4615	0
417	20240509	123800	46656825	4615	4615	4615	4615	0
418	20240509	123700	46656825	4615	4615	4615	4615	94
419	20240509	123600	46223015	4620	4620	4620	4620	0
420	20240509	123500	46223015	4620	4620	4620	4620	0
421	20240509	123400	46223015	4620	4620	4620	4620	0
422	20240509	123300	46223015	4620	4620	4620	4620	0
423	20240509	123200	46223015	4620	4620	4620	4620	0
424	20240509	123100	46223015	4620	4620	4620	4620	0
425	20240509	123000	46223015	4620	4620	4620	4620	825
426	20240509	122900	42411515	4620	4620	4620	4620	0
427	20240509	122800	42411515	4620	4620	4620	4620	0
428	20240509	122700	42411515	4620	4620	4620	4620	501
429	20240509	122600	40096895	4615	4615	4615	4615	778
430	20240509	122500	36506425	4620	4620	4620	4620	0
431	20240509	122400	36506425	4620	4620	4620	4620	0
432	20240509	122300	36506425	4620	4620	4620	4620	0
433	20240509	122200	36506425	4620	4620	4620	4620	0
434	20240509	122100	36506425	4620	4620	4620	4620	0
435	20240509	122000	36506425	4620	4620	4620	4620	0
436	20240509	121900	36506425	4620	4620	4620	4620	0
437	20240509	121800	36506425	4620	4620	4620	4620	0
438	20240509	121700	36506425	4620	4620	4620	4620	11
439	20240509	121600	36455605	4620	4620	4620	4620	54
440	20240509	121500	36206125	4620	4620	4620	4620	465
441	20240509	121400	34057825	4625	4625	4625	4625	0
442	20240509	121300	34057825	4625	4625	4625	4625	0
443	20240509	121200	34057825	4625	4625	4625	4625	0
444	20240509	121100	34057825	4625	4625	4625	4625	0
445	20240509	121000	34057825	4625	4625	4625	4625	2
446	20240509	120900	34048575	4625	4625	4625	4625	0
447	20240509	120800	34048575	4625	4625	4625	4625	0
448	20240509	120700	34048575	4625	4625	4625	4625	0
449	20240509	120600	34048575	4625	4625	4625	4625	0
450	20240509	120500	34048575	4625	4625	4625	4625	143
451	20240509	120400	33387200	4625	4625	4625	4625	0
452	20240509	120300	33387200	4625	4625	4625	4625	0
453	20240509	120200	33387200	4625	4625	4625	4625	0
454	20240509	120100	33387200	4625	4625	4625	4625	0
455	20240509	120000	33387200	4625	4625	4625	4625	0
456	20240509	115900	33387200	4625	4625	4625	4625	0
457	20240509	115800	33387200	4625	4625	4625	4625	0
458	20240509	115700	33387200	4625	4625	4625	4625	0
459	20240509	115600	33387200	4625	4625	4625	4625	365
460	20240509	115500	31699075	4630	4630	4630	4630	0
461	20240509	115400	31699075	4630	4630	4630	4630	0
462	20240509	115300	31699075	4630	4630	4630	4630	0
463	20240509	115200	31699075	4630	4630	4630	4630	9
464	20240509	115100	31657405	4630	4630	4630	4630	0
465	20240509	115000	31657405	4630	4630	4630	4630	0
466	20240509	114900	31657405	4630	4610	4630	4610	2
467	20240509	114800	31648165	4625	4615	4625	4615	1107
468	20240509	114700	26539350	4615	4615	4615	4615	0
469	20240509	114600	26539350	4615	4615	4615	4615	0
470	20240509	114500	26539350	4615	4615	4615	4615	0
471	20240509	114400	26539350	4615	4620	4630	4615	1297
472	20240509	114300	20552485	4630	4630	4630	4630	0
473	20240509	114200	20552485	4630	4630	4630	4630	0
474	20240509	114100	20552485	4630	4630	4630	4630	0
475	20240509	114000	20552485	4630	4630	4630	4620	204
476	20240509	113900	19608980	4625	4630	4650	4625	1846
477	20240509	113800	11062940	4650	4650	4650	4650	0
478	20240509	113700	11062940	4650	4630	4650	4630	2
479	20240509	113600	11053660	4650	4645	4650	4630	551
480	20240509	113500	8498305	4645	4645	4645	4645	0
481	20240509	113400	8498305	4645	4645	4645	4645	0
482	20240509	113300	8498305	4645	4645	4645	4645	0
483	20240509	113200	8498305	4645	4645	4645	4645	0
484	20240509	113100	8498305	4645	4645	4645	4645	0
485	20240509	113000	8498305	4645	4645	4645	4645	0
486	20240509	112900	8498305	4645	4645	4645	4645	0
487	20240509	112800	8498305	4645	4645	4645	4645	0
488	20240509	112700	8498305	4645	4645	4645	4645	0
489	20240509	112600	8498305	4645	4645	4645	4645	0
490	20240509	112500	8498305	4645	4645	4645	4645	0
491	20240509	112400	8498305	4645	4645	4645	4645	0
492	20240509	112300	8498305	4645	4645	4645	4645	1
493	20240509	112200	8493660	4645	4645	4645	4645	0
494	20240509	112100	8493660	4645	4645	4645	4645	0
495	20240509	112000	8493660	4645	4645	4645	4645	0
496	20240509	111900	8493660	4645	4645	4645	4645	0
497	20240509	111800	8493660	4645	4645	4645	4645	0
498	20240509	111700	8493660	4645	4645	4645	4645	0
499	20240509	111600	8493660	4645	4645	4645	4645	0
500	20240509	111500	8493660	4645	4645	4645	4645	0
501	20240509	111400	8493660	4645	4645	4645	4645	0
502	20240509	111300	8493660	4645	4645	4645	4645	0
503	20240509	111200	8493660	4645	4645	4645	4645	0
504	20240509	111100	8493660	4645	4645	4645	4645	0
505	20240509	111000	8493660	4645	4650	4650	4645	3
506	20240509	110900	8479720	4650	4655	4655	4650	5
507	20240509	110800	8456465	4650	4650	4650	4650	0
508	20240509	110700	8456465	4650	4655	4655	4650	19
509	20240509	110600	8368110	4650	4650	4650	4650	18
510	20240509	110500	8284410	4655	4655	4655	4655	12
511	20240509	110400	8228550	4655	4655	4655	4655	0
512	20240509	110300	8228550	4655	4650	4655	4650	19
513	20240509	110200	8140195	4655	4655	4655	4655	0
514	20240509	110100	8140195	4655	4655	4655	4655	0
515	20240509	110000	8140195	4655	4655	4655	4655	3
516	20240509	105900	8126230	4655	4655	4655	4655	3
517	20240509	105800	8112265	4655	4655	4655	4655	0
518	20240509	105700	8112265	4655	4655	4655	4655	0
519	20240509	105600	8112265	4655	4655	4655	4655	4
520	20240509	105500	8093645	4640	4655	4655	4640	23
521	20240509	105400	7986615	4655	4655	4655	4655	11
522	20240509	105300	7935410	4650	4655	4655	4650	5
523	20240509	105200	7912145	4655	4655	4655	4655	3
524	20240509	105100	7898180	4655	4655	4655	4655	0
525	20240509	105000	7898180	4655	4655	4655	4655	0
526	20240509	104900	7898180	4655	4650	4655	4650	5
527	20240509	104800	7874925	4650	4650	4655	4645	133
528	20240509	104700	7256475	4640	4645	4650	4640	9
529	20240509	104600	7214665	4645	4645	4650	4640	158
530	20240509	104500	6480755	4645	4640	4645	4640	4
531	20240509	104400	6462180	4645	4645	4645	4645	1
532	20240509	104300	6457535	4635	4635	4635	4635	0
533	20240509	104200	6457535	4635	4635	4635	4635	2
534	20240509	104100	6448265	4645	4640	4645	4640	2
535	20240509	104000	6438980	4635	4635	4635	4635	1
536	20240509	103900	6434345	4640	4640	4640	4640	0
537	20240509	103800	6434345	4640	4640	4640	4640	24
538	20240509	103700	6322985	4645	4645	4645	4645	0
539	20240509	103600	6322985	4645	4645	4645	4645	0
540	20240509	103500	6322985	4645	4645	4645	4645	0
541	20240509	103400	6322985	4645	4645	4645	4645	0
542	20240509	103300	6322985	4645	4645	4645	4645	1
543	20240509	103200	6318340	4640	4640	4640	4640	0
544	20240509	103100	6318340	4640	4640	4640	4640	0
545	20240509	103000	6318340	4640	4640	4640	4640	0
546	20240509	102900	6318340	4640	4640	4640	4640	0
547	20240509	102800	6318340	4640	4640	4640	4640	15
548	20240509	102700	6248740	4640	4640	4640	4640	7
549	20240509	102600	6216260	4645	4645	4645	4645	4
550	20240509	102500	6197680	4645	4645	4645	4645	3
551	20240509	102400	6183745	4645	4645	4645	4645	1
552	20240509	102300	6179100	4635	4635	4635	4635	0
553	20240509	102200	6179100	4635	4635	4635	4635	0
554	20240509	102100	6179100	4635	4635	4635	4635	0
555	20240509	102000	6179100	4635	4635	4635	4635	0
556	20240509	101900	6179100	4635	4635	4635	4635	18
557	20240509	101800	6095670	4645	4645	4645	4645	1
558	20240509	101700	6091025	4635	4635	4635	4635	0
559	20240509	101600	6091025	4635	4640	4640	4635	2
560	20240509	101500	6081750	4640	4640	4640	4640	2
561	20240509	101400	6072470	4640	4640	4640	4640	1
562	20240509	101300	6067830	4645	4645	4645	4645	0
563	20240509	101200	6067830	4645	4645	4645	4645	3
564	20240509	101100	6053895	4640	4640	4640	4640	0
565	20240509	101000	6053895	4640	4640	4640	4640	1
566	20240509	100900	6049255	4635	4635	4635	4635	0
567	20240509	100800	6049255	4635	4635	4635	4635	1
568	20240509	100700	6044620	4645	4645	4645	4645	0
569	20240509	100600	6044620	4645	4645	4645	4645	0
570	20240509	100500	6044620	4645	4645	4645	4645	0
571	20240509	100400	6044620	4645	4645	4645	4645	1
572	20240509	100300	6039975	4635	4635	4635	4635	5
573	20240509	100200	6016800	4635	4635	4635	4635	0
574	20240509	100100	6016800	4635	4635	4635	4635	0
575	20240509	100000	6016800	4635	4635	4635	4635	1
576	20240509	095900	6012165	4645	4645	4645	4645	0
577	20240509	095800	6012165	4645	4645	4645	4645	0
578	20240509	095700	6012165	4645	4645	4645	4645	0
579	20240509	095600	6012165	4645	4645	4645	4645	0
580	20240509	095500	6012165	4645	4645	4645	4645	0
581	20240509	095400	6012165	4645	4645	4645	4645	2
582	20240509	095300	6002875	4635	4635	4635	4635	0
583	20240509	095200	6002875	4635	4635	4635	4635	0
584	20240509	095100	6002875	4635	4635	4635	4635	20
585	20240509	095000	5910175	4645	4640	4645	4640	2
586	20240509	094900	5900890	4640	4640	4640	4640	0
587	20240509	094800	5900890	4640	4640	4640	4640	5
588	20240509	094700	5877690	4640	4640	4640	4640	0
589	20240509	094600	5877690	4640	4640	4640	4640	0
590	20240509	094500	5877690	4640	4640	4640	4640	0
591	20240509	094400	5877690	4640	4640	4640	4640	0
592	20240509	094300	5877690	4640	4640	4640	4640	0
593	20240509	094200	5877690	4640	4640	4640	4640	0
594	20240509	094100	5877690	4640	4640	4640	4640	52
595	20240509	094000	5636410	4640	4640	4640	4640	0
596	20240509	093900	5636410	4640	4640	4640	4640	0
597	20240509	093800	5636410	4640	4640	4640	4640	0
598	20240509	093700	5636410	4640	4640	4640	4640	1
599	20240509	093600	5631770	4645	4645	4645	4645	4
600	20240509	093500	5613190	4640	4640	4640	4640	0
601	20240509	093400	5613190	4640	4640	4640	4640	0
602	20240509	093300	5613190	4640	4640	4640	4640	1
603	20240509	093200	5608550	4645	4645	4645	4645	1
604	20240509	093100	5603905	4650	4650	4650	4650	0
605	20240509	093000	5603905	4650	4650	4650	4645	12
606	20240509	092900	5548110	4650	4640	4650	4640	218
607	20240509	092800	4536580	4640	4630	4640	4630	501
608	20240509	092700	2211950	4640	4640	4640	4640	1
609	20240509	092600	2207310	4630	4630	4630	4630	1
610	20240509	092500	2202680	4640	4640	4640	4640	18
611	20240509	092400	2119160	4635	4635	4635	4635	1
612	20240509	092300	2114525	4640	4640	4640	4640	0
613	20240509	092200	2114525	4640	4640	4640	4640	0
614	20240509	092100	2114525	4640	4635	4640	4630	378
615	20240509	092000	362855	4640	4640	4640	4640	0
616	20240509	091900	362855	4640	4640	4640	4640	0
617	20240509	091800	362855	4640	4640	4640	4640	5
618	20240509	091700	339655	4650	4650	4650	4650	0
619	20240509	091600	339655	4650	4650	4650	4650	0
620	20240509	091500	339655	4650	4650	4650	4650	0
621	20240509	091400	339655	4650	4650	4650	4650	0
622	20240509	091300	339655	4650	4650	4650	4650	0
623	20240509	091200	339655	4650	4650	4650	4650	2
624	20240509	091100	330355	4650	4650	4650	4650	1
625	20240509	091000	325705	4650	4650	4650	4650	10
626	20240509	090900	279205	4650	4650	4650	4650	0
627	20240509	090800	279205	4650	4650	4650	4650	0
628	20240509	090700	279205	4650	4640	4650	4640	39
629	20240509	090600	98025	4645	4645	4645	4645	2
630	20240509	090500	88735	4650	4655	4655	4650	2
631	20240509	090400	79430	4660	4660	4660	4645	4
632	20240509	090300	60805	4665	4665	4665	4665	2
633	20240509	090200	51475	4665	4665	4665	4665	2
634	20240509	090100	42145	4665	4665	4665	4665	1
635	20240509	090000	37480	4685	4685	4685	4685	8