KissMeData/327260/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210700	156889800	9110	9110	9110	9110	517
3	20240509	210600	156889800	9110	9110	9110	9110	0
4	20240509	210500	156889800	9110	9110	9110	9110	0
5	20240509	210400	156889800	9110	9110	9110	9110	0
6	20240509	210300	156889800	9110	9110	9110	9110	0
7	20240509	210200	156889800	9110	9110	9110	9110	0
8	20240509	210100	156889800	9110	9110	9110	9110	0
9	20240509	210000	156889800	9110	9110	9110	9110	0
10	20240509	205900	156889800	9110	9110	9110	9110	0
11	20240509	205800	156889800	9110	9110	9110	9110	0
12	20240509	205700	156889800	9110	9110	9110	9110	0
13	20240509	205600	156889800	9110	9110	9110	9110	0
14	20240509	205500	156889800	9110	9110	9110	9110	0
15	20240509	205400	156889800	9110	9110	9110	9110	0
16	20240509	205300	156889800	9110	9110	9110	9110	0
17	20240509	205200	156889800	9110	9110	9110	9110	0
18	20240509	205100	156889800	9110	9110	9110	9110	0
19	20240509	205000	156889800	9110	9110	9110	9110	0
20	20240509	204900	156889800	9110	9110	9110	9110	0
21	20240509	204800	156889800	9110	9110	9110	9110	0
22	20240509	204700	156889800	9110	9110	9110	9110	0
23	20240509	204600	156889800	9110	9110	9110	9110	0
24	20240509	204500	156889800	9110	9110	9110	9110	0
25	20240509	204400	156889800	9110	9110	9110	9110	0
26	20240509	204300	156889800	9110	9110	9110	9110	0
27	20240509	204200	156889800	9110	9110	9110	9110	0
28	20240509	204100	156889800	9110	9110	9110	9110	0
29	20240509	204000	156889800	9110	9110	9110	9110	0
30	20240509	203900	156889800	9110	9110	9110	9110	0
31	20240509	203800	156889800	9110	9110	9110	9110	0
32	20240509	203700	156889800	9110	9110	9110	9110	517
33	20240509	203600	156889800	9110	9110	9110	9110	0
34	20240509	203500	156889800	9110	9110	9110	9110	0
35	20240509	203400	156889800	9110	9110	9110	9110	0
36	20240509	203300	156889800	9110	9110	9110	9110	0
37	20240509	203200	156889800	9110	9110	9110	9110	0
38	20240509	203100	156889800	9110	9110	9110	9110	0
39	20240509	203000	156889800	9110	9110	9110	9110	0
40	20240509	202900	156889800	9110	9110	9110	9110	0
41	20240509	202800	156889800	9110	9110	9110	9110	0
42	20240509	202700	156889800	9110	9110	9110	9110	0
43	20240509	202600	156889800	9110	9110	9110	9110	0
44	20240509	202500	156889800	9110	9110	9110	9110	0
45	20240509	202400	156889800	9110	9110	9110	9110	0
46	20240509	202300	156889800	9110	9110	9110	9110	0
47	20240509	202200	156889800	9110	9110	9110	9110	0
48	20240509	202100	156889800	9110	9110	9110	9110	0
49	20240509	202000	156889800	9110	9110	9110	9110	0
50	20240509	201900	156889800	9110	9110	9110	9110	0
51	20240509	201800	156889800	9110	9110	9110	9110	0
52	20240509	201700	156889800	9110	9110	9110	9110	0
53	20240509	201600	156889800	9110	9110	9110	9110	0
54	20240509	201500	156889800	9110	9110	9110	9110	0
55	20240509	201400	156889800	9110	9110	9110	9110	0
56	20240509	201300	156889800	9110	9110	9110	9110	0
57	20240509	201200	156889800	9110	9110	9110	9110	0
58	20240509	201100	156889800	9110	9110	9110	9110	0
59	20240509	201000	156889800	9110	9110	9110	9110	0
60	20240509	200900	156889800	9110	9110	9110	9110	0
61	20240509	200800	156889800	9110	9110	9110	9110	0
62	20240509	200700	156889800	9110	9110	9110	9110	517
63	20240509	200600	156889800	9110	9110	9110	9110	0
64	20240509	200500	156889800	9110	9110	9110	9110	0
65	20240509	200400	156889800	9110	9110	9110	9110	0
66	20240509	200300	156889800	9110	9110	9110	9110	0
67	20240509	200200	156889800	9110	9110	9110	9110	0
68	20240509	200100	156889800	9110	9110	9110	9110	0
69	20240509	200000	156889800	9110	9110	9110	9110	0
70	20240509	195900	156889800	9110	9110	9110	9110	0
71	20240509	195800	156889800	9110	9110	9110	9110	0
72	20240509	195700	156889800	9110	9110	9110	9110	0
73	20240509	195600	156889800	9110	9110	9110	9110	0
74	20240509	195500	156889800	9110	9110	9110	9110	0
75	20240509	195400	156889800	9110	9110	9110	9110	0
76	20240509	195300	156889800	9110	9110	9110	9110	0
77	20240509	195200	156889800	9110	9110	9110	9110	0
78	20240509	195100	156889800	9110	9110	9110	9110	0
79	20240509	195000	156889800	9110	9110	9110	9110	0
80	20240509	194900	156889800	9110	9110	9110	9110	0
81	20240509	194800	156889800	9110	9110	9110	9110	0
82	20240509	194700	156889800	9110	9110	9110	9110	0
83	20240509	194600	156889800	9110	9110	9110	9110	0
84	20240509	194500	156889800	9110	9110	9110	9110	0
85	20240509	194400	156889800	9110	9110	9110	9110	0
86	20240509	194300	156889800	9110	9110	9110	9110	0
87	20240509	194200	156889800	9110	9110	9110	9110	0
88	20240509	194100	156889800	9110	9110	9110	9110	0
89	20240509	194000	156889800	9110	9110	9110	9110	0
90	20240509	193900	156889800	9110	9110	9110	9110	0
91	20240509	193800	156889800	9110	9110	9110	9110	0
92	20240509	193700	156889800	9110	9110	9110	9110	517
93	20240509	193600	156889800	9110	9110	9110	9110	0
94	20240509	193500	156889800	9110	9110	9110	9110	0
95	20240509	193400	156889800	9110	9110	9110	9110	0
96	20240509	193300	156889800	9110	9110	9110	9110	0
97	20240509	193200	156889800	9110	9110	9110	9110	0
98	20240509	193100	156889800	9110	9110	9110	9110	0
99	20240509	193000	156889800	9110	9110	9110	9110	0
100	20240509	192900	156889800	9110	9110	9110	9110	0
101	20240509	192800	156889800	9110	9110	9110	9110	0
102	20240509	192700	156889800	9110	9110	9110	9110	0
103	20240509	192600	156889800	9110	9110	9110	9110	0
104	20240509	192500	156889800	9110	9110	9110	9110	0
105	20240509	192400	156889800	9110	9110	9110	9110	0
106	20240509	192300	156889800	9110	9110	9110	9110	0
107	20240509	192200	156889800	9110	9110	9110	9110	0
108	20240509	192100	156889800	9110	9110	9110	9110	0
109	20240509	192000	156889800	9110	9110	9110	9110	0
110	20240509	191900	156889800	9110	9110	9110	9110	0
111	20240509	191800	156889800	9110	9110	9110	9110	0
112	20240509	191700	156889800	9110	9110	9110	9110	0
113	20240509	191600	156889800	9110	9110	9110	9110	0
114	20240509	191500	156889800	9110	9110	9110	9110	0
115	20240509	191400	156889800	9110	9110	9110	9110	0
116	20240509	191300	156889800	9110	9110	9110	9110	0
117	20240509	191200	156889800	9110	9110	9110	9110	0
118	20240509	191100	156889800	9110	9110	9110	9110	0
119	20240509	191000	156889800	9110	9110	9110	9110	0
120	20240509	190900	156889800	9110	9110	9110	9110	0
121	20240509	190800	156889800	9110	9110	9110	9110	0
122	20240509	190700	156889800	9110	9110	9110	9110	517
123	20240509	190600	156889800	9110	9110	9110	9110	0
124	20240509	190500	156889800	9110	9110	9110	9110	0
125	20240509	190400	156889800	9110	9110	9110	9110	0
126	20240509	190300	156889800	9110	9110	9110	9110	0
127	20240509	190200	156889800	9110	9110	9110	9110	0
128	20240509	190100	156889800	9110	9110	9110	9110	0
129	20240509	190000	156889800	9110	9110	9110	9110	0
130	20240509	185900	156889800	9110	9110	9110	9110	0
131	20240509	185800	156889800	9110	9110	9110	9110	0
132	20240509	185700	156889800	9110	9110	9110	9110	0
133	20240509	185600	156889800	9110	9110	9110	9110	0
134	20240509	185500	156889800	9110	9110	9110	9110	0
135	20240509	185400	156889800	9110	9110	9110	9110	0
136	20240509	185300	156889800	9110	9110	9110	9110	0
137	20240509	185200	156889800	9110	9110	9110	9110	0
138	20240509	185100	156889800	9110	9110	9110	9110	0
139	20240509	185000	156889800	9110	9110	9110	9110	0
140	20240509	184900	156889800	9110	9110	9110	9110	0
141	20240509	184800	156889800	9110	9110	9110	9110	0
142	20240509	184700	156889800	9110	9110	9110	9110	0
143	20240509	184600	156889800	9110	9110	9110	9110	0
144	20240509	184500	156889800	9110	9110	9110	9110	0
145	20240509	184400	156889800	9110	9110	9110	9110	0
146	20240509	184300	156889800	9110	9110	9110	9110	0
147	20240509	184200	156889800	9110	9110	9110	9110	0
148	20240509	184100	156889800	9110	9110	9110	9110	0
149	20240509	184000	156889800	9110	9110	9110	9110	0
150	20240509	183900	156889800	9110	9110	9110	9110	0
151	20240509	183800	156889800	9110	9110	9110	9110	0
152	20240509	183700	156889800	9110	9110	9110	9110	517
153	20240509	183600	156889800	9110	9110	9110	9110	0
154	20240509	183500	156889800	9110	9110	9110	9110	0
155	20240509	183400	156889800	9110	9110	9110	9110	0
156	20240509	183300	156889800	9110	9110	9110	9110	0
157	20240509	183200	156889800	9110	9110	9110	9110	0
158	20240509	183100	156889800	9110	9110	9110	9110	0
159	20240509	183000	156889800	9110	9110	9110	9110	0
160	20240509	182900	156889800	9110	9110	9110	9110	0
161	20240509	182800	156889800	9110	9110	9110	9110	0
162	20240509	182700	156889800	9110	9110	9110	9110	0
163	20240509	182600	156889800	9110	9110	9110	9110	0
164	20240509	182500	156889800	9110	9110	9110	9110	0
165	20240509	182400	156889800	9110	9110	9110	9110	0
166	20240509	182300	156889800	9110	9110	9110	9110	0
167	20240509	182200	156889800	9110	9110	9110	9110	0
168	20240509	182100	156889800	9110	9110	9110	9110	0
169	20240509	182000	156889800	9110	9110	9110	9110	0
170	20240509	181900	156889800	9110	9110	9110	9110	0
171	20240509	181800	156889800	9110	9110	9110	9110	0
172	20240509	181700	156889800	9110	9110	9110	9110	0
173	20240509	181600	156889800	9110	9110	9110	9110	0
174	20240509	181500	156889800	9110	9110	9110	9110	0
175	20240509	181400	156889800	9110	9110	9110	9110	0
176	20240509	181300	156889800	9110	9110	9110	9110	0
177	20240509	181200	156889800	9110	9110	9110	9110	0
178	20240509	181100	156889800	9110	9110	9110	9110	0
179	20240509	181000	156889800	9110	9110	9110	9110	0
180	20240509	180900	156889800	9110	9110	9110	9110	0
181	20240509	180800	156889800	9110	9110	9110	9110	0
182	20240509	180700	156889800	9110	9110	9110	9110	517
183	20240509	180600	156889800	9110	9110	9110	9110	0
184	20240509	180500	156889800	9110	9110	9110	9110	0
185	20240509	180400	156889800	9110	9110	9110	9110	0
186	20240509	180300	156889800	9110	9110	9110	9110	0
187	20240509	180200	156889800	9110	9110	9110	9110	0
188	20240509	180100	156889800	9110	9110	9110	9110	0
189	20240509	180000	156889800	9110	9110	9110	9110	0
190	20240509	175900	156889800	9110	9110	9110	9110	0
191	20240509	175800	156889800	9110	9110	9110	9110	0
192	20240509	175700	156889800	9110	9110	9110	9110	0
193	20240509	175600	156889800	9110	9110	9110	9110	0
194	20240509	175500	156889800	9110	9110	9110	9110	0
195	20240509	175400	156889800	9110	9110	9110	9110	0
196	20240509	175300	156889800	9110	9110	9110	9110	0
197	20240509	175200	156889800	9110	9110	9110	9110	0
198	20240509	175100	156889800	9110	9110	9110	9110	0
199	20240509	175000	156889800	9110	9110	9110	9110	0
200	20240509	174900	156889800	9110	9110	9110	9110	0
201	20240509	174800	156889800	9110	9110	9110	9110	0
202	20240509	174700	156889800	9110	9110	9110	9110	0
203	20240509	174600	156889800	9110	9110	9110	9110	0
204	20240509	174500	156889800	9110	9110	9110	9110	0
205	20240509	174400	156889800	9110	9110	9110	9110	0
206	20240509	174300	156889800	9110	9110	9110	9110	0
207	20240509	174200	156889800	9110	9110	9110	9110	0
208	20240509	174100	156889800	9110	9110	9110	9110	0
209	20240509	174000	156889800	9110	9110	9110	9110	0
210	20240509	173900	156889800	9110	9110	9110	9110	0
211	20240509	173800	156889800	9110	9110	9110	9110	0
212	20240509	173700	156889800	9110	9110	9110	9110	517
213	20240509	173600	156889800	9110	9110	9110	9110	0
214	20240509	173500	156889800	9110	9110	9110	9110	0
215	20240509	173400	156889800	9110	9110	9110	9110	0
216	20240509	173300	156889800	9110	9110	9110	9110	0
217	20240509	173200	156889800	9110	9110	9110	9110	0
218	20240509	173100	156889800	9110	9110	9110	9110	0
219	20240509	173000	156889800	9110	9110	9110	9110	0
220	20240509	172900	156889800	9110	9110	9110	9110	0
221	20240509	172800	156889800	9110	9110	9110	9110	0
222	20240509	172700	156889800	9110	9110	9110	9110	0
223	20240509	172600	156889800	9110	9110	9110	9110	0
224	20240509	172500	156889800	9110	9110	9110	9110	0
225	20240509	172400	156889800	9110	9110	9110	9110	0
226	20240509	172300	156889800	9110	9110	9110	9110	0
227	20240509	172200	156889800	9110	9110	9110	9110	0
228	20240509	172100	156889800	9110	9110	9110	9110	0
229	20240509	172000	156889800	9110	9110	9110	9110	0
230	20240509	171900	156889800	9110	9110	9110	9110	0
231	20240509	171800	156889800	9110	9110	9110	9110	0
232	20240509	171700	156889800	9110	9110	9110	9110	0
233	20240509	171600	156889800	9110	9110	9110	9110	0
234	20240509	171500	156889800	9110	9110	9110	9110	0
235	20240509	171400	156889800	9110	9110	9110	9110	0
236	20240509	171300	156889800	9110	9110	9110	9110	0
237	20240509	171200	156889800	9110	9110	9110	9110	0
238	20240509	171100	156889800	9110	9110	9110	9110	0
239	20240509	171000	156889800	9110	9110	9110	9110	0
240	20240509	170900	156889800	9110	9110	9110	9110	0
241	20240509	170800	156889800	9110	9110	9110	9110	0
242	20240509	170700	156889800	9110	9110	9110	9110	517
243	20240509	170600	156889800	9110	9110	9110	9110	0
244	20240509	170500	156889800	9110	9110	9110	9110	0
245	20240509	170400	156889800	9110	9110	9110	9110	0
246	20240509	170300	156889800	9110	9110	9110	9110	0
247	20240509	170200	156889800	9110	9110	9110	9110	0
248	20240509	170100	156889800	9110	9110	9110	9110	0
249	20240509	170000	156889800	9110	9110	9110	9110	0
250	20240509	165900	156889800	9110	9110	9110	9110	0
251	20240509	165800	156889800	9110	9110	9110	9110	0
252	20240509	165700	156889800	9110	9110	9110	9110	0
253	20240509	165600	156889800	9110	9110	9110	9110	0
254	20240509	165500	156889800	9110	9110	9110	9110	0
255	20240509	165400	156889800	9110	9110	9110	9110	0
256	20240509	165300	156889800	9110	9110	9110	9110	0
257	20240509	165200	156889800	9110	9110	9110	9110	0
258	20240509	165100	156889800	9110	9110	9110	9110	0
259	20240509	165000	156889800	9110	9110	9110	9110	0
260	20240509	164900	156889800	9110	9110	9110	9110	0
261	20240509	164800	156889800	9110	9110	9110	9110	0
262	20240509	164700	156889800	9110	9110	9110	9110	0
263	20240509	164600	156889800	9110	9110	9110	9110	0
264	20240509	164500	156889800	9110	9110	9110	9110	0
265	20240509	164400	156889800	9110	9110	9110	9110	0
266	20240509	164300	156889800	9110	9110	9110	9110	0
267	20240509	164200	156889800	9110	9110	9110	9110	0
268	20240509	164100	156889800	9110	9110	9110	9110	0
269	20240509	164000	156889800	9110	9110	9110	9110	0
270	20240509	163900	156889800	9110	9110	9110	9110	0
271	20240509	163800	156889800	9110	9110	9110	9110	0
272	20240509	163700	156889800	9110	9110	9110	9110	517
273	20240509	163600	156889800	9110	9110	9110	9110	0
274	20240509	163500	156889800	9110	9110	9110	9110	0
275	20240509	163400	156889800	9110	9110	9110	9110	0
276	20240509	163300	156889800	9110	9110	9110	9110	0
277	20240509	163200	156889800	9110	9110	9110	9110	0
278	20240509	163100	156889800	9110	9110	9110	9110	0
279	20240509	163000	156889800	9110	9110	9110	9110	0
280	20240509	162900	156889800	9110	9110	9110	9110	0
281	20240509	162800	156889800	9110	9110	9110	9110	0
282	20240509	162700	156889800	9110	9110	9110	9110	0
283	20240509	162600	156889800	9110	9110	9110	9110	0
284	20240509	162500	156889800	9110	9110	9110	9110	0
285	20240509	162400	156889800	9110	9110	9110	9110	0
286	20240509	162300	156889800	9110	9110	9110	9110	0
287	20240509	162200	156889800	9110	9110	9110	9110	0
288	20240509	162100	156889800	9110	9110	9110	9110	0
289	20240509	162000	156889800	9110	9110	9110	9110	0
290	20240509	161900	156889800	9110	9110	9110	9110	0
291	20240509	161800	156889800	9110	9110	9110	9110	0
292	20240509	161700	156889800	9110	9110	9110	9110	0
293	20240509	161600	156889800	9110	9110	9110	9110	0
294	20240509	161500	156889800	9110	9110	9110	9110	0
295	20240509	161400	156889800	9110	9110	9110	9110	0
296	20240509	161300	156889800	9110	9110	9110	9110	0
297	20240509	161200	156889800	9110	9110	9110	9110	0
298	20240509	161100	156889800	9110	9110	9110	9110	0
299	20240509	161000	156889800	9110	9110	9110	9110	0
300	20240509	160900	156889800	9110	9110	9110	9110	0
301	20240509	160800	156889800	9110	9110	9110	9110	0
302	20240509	160700	156889800	9110	9110	9110	9110	517
303	20240509	160600	156889800	9110	9110	9110	9110	0
304	20240509	160500	156889800	9110	9110	9110	9110	0
305	20240509	160400	156889800	9110	9110	9110	9110	0
306	20240509	160300	156889800	9110	9110	9110	9110	0
307	20240509	160200	156889800	9110	9110	9110	9110	0
308	20240509	160100	156889800	9110	9110	9110	9110	0
309	20240509	160000	156889800	9110	9110	9110	9110	0
310	20240509	155900	156889800	9110	9110	9110	9110	0
311	20240509	155800	156889800	9110	9110	9110	9110	0
312	20240509	155700	156889800	9110	9110	9110	9110	0
313	20240509	155600	156889800	9110	9110	9110	9110	0
314	20240509	155500	156889800	9110	9110	9110	9110	0
315	20240509	155400	156889800	9110	9110	9110	9110	0
316	20240509	155300	156889800	9110	9110	9110	9110	0
317	20240509	155200	156889800	9110	9110	9110	9110	0
318	20240509	155100	156889800	9110	9110	9110	9110	0
319	20240509	155000	156889800	9110	9110	9110	9110	0
320	20240509	154900	156889800	9110	9110	9110	9110	0
321	20240509	154800	156889800	9110	9110	9110	9110	0
322	20240509	154700	156889800	9110	9110	9110	9110	0
323	20240509	154600	156889800	9110	9110	9110	9110	0
324	20240509	154500	156889800	9110	9110	9110	9110	0
325	20240509	154400	156889800	9110	9110	9110	9110	0
326	20240509	154300	156889800	9110	9110	9110	9110	0
327	20240509	154200	156889800	9110	9110	9110	9110	0
328	20240509	154100	156889800	9110	9110	9110	9110	0
329	20240509	154000	156889800	9110	9110	9110	9110	0
330	20240509	153900	156889800	9110	9110	9110	9110	0
331	20240509	153800	156889800	9110	9110	9110	9110	0
332	20240509	153700	156889800	9110	9110	9110	9110	517
333	20240509	153600	156889800	9110	9110	9110	9110	0
334	20240509	153500	156889800	9110	9110	9110	9110	0
335	20240509	153400	156889800	9110	9110	9110	9110	0
336	20240509	153300	156889800	9110	9110	9110	9110	0
337	20240509	153200	156889800	9110	9110	9110	9110	0
338	20240509	153100	156889800	9110	9110	9110	9110	0
339	20240509	153000	156889800	9110	9110	9110	9110	517
340	20240509	152900	152179930	9110	9110	9110	9110	0
341	20240509	152800	152179930	9110	9110	9110	9110	0
342	20240509	152700	152179930	9110	9110	9110	9110	0
343	20240509	152600	152179930	9110	9110	9110	9110	0
344	20240509	152500	152179930	9110	9110	9110	9110	0
345	20240509	152400	152179930	9110	9110	9110	9110	0
346	20240509	152300	152179930	9110	9110	9110	9110	0
347	20240509	152200	152179930	9110	9110	9110	9110	0
348	20240509	152100	152179930	9110	9110	9110	9110	0
349	20240509	152000	152179930	9110	9110	9110	9110	0
350	20240509	151900	152179930	9110	9100	9120	9090	114
351	20240509	151800	151142400	9100	9100	9100	9100	0
352	20240509	151700	151142400	9100	9080	9100	9080	150
353	20240509	151600	149779400	9080	9080	9080	9080	41
354	20240509	151500	149407120	9080	9080	9080	9080	59
355	20240509	151400	148871400	9090	9090	9090	9090	0
356	20240509	151300	148871400	9090	9090	9090	9090	25
357	20240509	151200	148644150	9080	9080	9080	9080	200
358	20240509	151100	146828150	9090	9090	9090	9090	21
359	20240509	151000	146637260	9120	9120	9120	9120	0
360	20240509	150900	146637260	9120	9120	9120	9120	0
361	20240509	150800	146637260	9120	9120	9120	9120	0
362	20240509	150700	146637260	9120	9100	9120	9090	24
363	20240509	150600	146418930	9130	9130	9130	9130	0
364	20240509	150500	146418930	9130	9130	9130	9130	0
365	20240509	150400	146418930	9130	9130	9130	9130	0
366	20240509	150300	146418930	9130	9090	9130	9090	275
367	20240509	150200	143919070	9090	9090	9090	9090	15
368	20240509	150100	143782720	9090	9090	9090	9090	0
369	20240509	150000	143782720	9090	9090	9090	9090	0
370	20240509	145900	143782720	9090	9090	9090	9090	10
371	20240509	145800	143691820	9090	9080	9090	9080	59
372	20240509	145700	143156090	9080	9080	9080	9080	0
373	20240509	145600	143156090	9080	9080	9080	9080	1
374	20240509	145500	143147010	9080	9080	9080	9080	0
375	20240509	145400	143147010	9080	9080	9080	9080	0
376	20240509	145300	143147010	9080	9080	9080	9080	0
377	20240509	145200	143147010	9080	9080	9080	9080	3
378	20240509	145100	143119770	9050	9050	9050	9050	0
379	20240509	145000	143119770	9050	9050	9050	9050	10
380	20240509	144900	143029270	9060	9060	9060	9060	100
381	20240509	144800	142123270	9090	9090	9090	9090	0
382	20240509	144700	142123270	9090	9090	9090	9090	0
383	20240509	144600	142123270	9090	9090	9090	9090	0
384	20240509	144500	142123270	9090	9090	9090	9090	0
385	20240509	144400	142123270	9090	9090	9090	9090	0
386	20240509	144300	142123270	9090	9090	9090	9090	153
387	20240509	144200	140732500	9090	9090	9090	9090	0
388	20240509	144100	140732500	9090	9090	9090	9090	0
389	20240509	144000	140732500	9090	9090	9090	9090	0
390	20240509	143900	140732500	9090	9090	9090	9090	0
391	20240509	143800	140732500	9090	9090	9090	9090	0
392	20240509	143700	140732500	9090	9090	9090	9090	0
393	20240509	143600	140732500	9090	9090	9090	9090	0
394	20240509	143500	140732500	9090	9090	9090	9090	0
395	20240509	143400	140732500	9090	9090	9090	9090	0
396	20240509	143300	140732500	9090	9090	9090	9090	3
397	20240509	143200	140705230	9050	9050	9050	9050	0
398	20240509	143100	140705230	9050	9050	9050	9050	0
399	20240509	143000	140705230	9050	9050	9050	9050	506
400	20240509	142900	136125930	9050	9090	9090	9050	1502
401	20240509	142800	122526080	9080	9080	9080	9080	0
402	20240509	142700	122526080	9080	9080	9080	9080	0
403	20240509	142600	122526080	9080	9080	9080	9080	4
404	20240509	142500	122489760	9090	9090	9090	9090	0
405	20240509	142400	122489760	9090	9090	9090	9090	0
406	20240509	142300	122489760	9090	9090	9090	9090	0
407	20240509	142200	122489760	9090	9090	9090	9090	0
408	20240509	142100	122489760	9090	9090	9090	9090	0
409	20240509	142000	122489760	9090	9090	9090	9090	0
410	20240509	141900	122489760	9090	9090	9090	9090	0
411	20240509	141800	122489760	9090	9090	9090	9080	188
412	20240509	141700	120781970	9090	9090	9090	9090	20
413	20240509	141600	120600170	9090	9090	9090	9090	0
414	20240509	141500	120600170	9090	9090	9090	9090	0
415	20240509	141400	120600170	9090	9090	9090	9090	100
416	20240509	141300	119691170	9140	9140	9140	9140	0
417	20240509	141200	119691170	9140	9140	9140	9140	0
418	20240509	141100	119691170	9140	9140	9140	9140	0
419	20240509	141000	119691170	9140	9140	9140	9140	0
420	20240509	140900	119691170	9140	9140	9140	9140	0
421	20240509	140800	119691170	9140	9140	9140	9140	0
422	20240509	140700	119691170	9140	9140	9140	9140	0
423	20240509	140600	119691170	9140	9140	9140	9140	0
424	20240509	140500	119691170	9140	9140	9140	9140	0
425	20240509	140400	119691170	9140	9140	9140	9140	0
426	20240509	140300	119691170	9140	9140	9140	9140	0
427	20240509	140200	119691170	9140	9140	9140	9140	0
428	20240509	140100	119691170	9140	9140	9140	9140	0
429	20240509	140000	119691170	9140	9140	9140	9140	0
430	20240509	135900	119691170	9140	9140	9140	9140	0
431	20240509	135800	119691170	9140	9140	9140	9140	0
432	20240509	135700	119691170	9140	9140	9140	9140	0
433	20240509	135600	119691170	9140	9140	9140	9140	1
434	20240509	135500	119682030	9090	9090	9090	9090	0
435	20240509	135400	119682030	9090	9090	9090	9090	2
436	20240509	135300	119663850	9080	9080	9080	9080	0
437	20240509	135200	119663850	9080	9080	9080	9080	0
438	20240509	135100	119663850	9080	9080	9080	9080	0
439	20240509	135000	119663850	9080	9080	9080	9080	0
440	20240509	134900	119663850	9080	9080	9080	9080	0
441	20240509	134800	119663850	9080	9080	9080	9080	1
442	20240509	134700	119654770	9140	9140	9140	9140	0
443	20240509	134600	119654770	9140	9140	9140	9140	0
444	20240509	134500	119654770	9140	9140	9140	9140	0
445	20240509	134400	119654770	9140	9140	9140	9140	0
446	20240509	134300	119654770	9140	9140	9140	9140	0
447	20240509	134200	119654770	9140	9140	9140	9140	0
448	20240509	134100	119654770	9140	9140	9140	9140	1
449	20240509	134000	119645630	9070	9070	9070	9070	0
450	20240509	133900	119645630	9070	9080	9080	9070	50
451	20240509	133800	119192030	9140	9140	9140	9140	0
452	20240509	133700	119192030	9140	9140	9140	9140	0
453	20240509	133600	119192030	9140	9140	9140	9140	0
454	20240509	133500	119192030	9140	9140	9140	9140	0
455	20240509	133400	119192030	9140	9140	9140	9140	0
456	20240509	133300	119192030	9140	9140	9140	9140	1
457	20240509	133200	119182890	9070	9100	9100	9070	42
458	20240509	133100	118801620	9150	9150	9150	9150	0
459	20240509	133000	118801620	9150	9150	9150	9150	0
460	20240509	132900	118801620	9150	9150	9150	9150	0
461	20240509	132800	118801620	9150	9150	9150	9150	22
462	20240509	132700	118600320	9150	9110	9150	9110	3
463	20240509	132600	118572950	9110	9110	9110	9110	0
464	20240509	132500	118572950	9110	9110	9110	9110	0
465	20240509	132400	118572950	9110	9110	9110	9110	0
466	20240509	132300	118572950	9110	9110	9110	9110	0
467	20240509	132200	118572950	9110	9090	9110	9090	500
468	20240509	132100	114019930	9090	9090	9090	9090	0
469	20240509	132000	114019930	9090	9090	9090	9090	1
470	20240509	131900	114010840	9090	9090	9090	9090	0
471	20240509	131800	114010840	9090	9090	9090	9090	0
472	20240509	131700	114010840	9090	9090	9090	9090	0
473	20240509	131600	114010840	9090	9090	9090	9090	0
474	20240509	131500	114010840	9090	9090	9090	9090	0
475	20240509	131400	114010840	9090	9090	9090	9090	0
476	20240509	131300	114010840	9090	9090	9090	9090	0
477	20240509	131200	114010840	9090	9090	9090	9090	0
478	20240509	131100	114010840	9090	9090	9090	9090	0
479	20240509	131000	114010840	9090	9090	9090	9090	0
480	20240509	130900	114010840	9090	9090	9090	9090	1
481	20240509	130800	114001750	9070	9070	9070	9070	4
482	20240509	130700	113965470	9070	9070	9070	9070	0
483	20240509	130600	113965470	9070	9070	9070	9070	23
484	20240509	130500	113756860	9070	9070	9070	9070	0
485	20240509	130400	113756860	9070	9070	9070	9070	3
486	20240509	130300	113729650	9070	9070	9070	9070	0
487	20240509	130200	113729650	9070	9070	9070	9070	0
488	20240509	130100	113729650	9070	9070	9070	9070	0
489	20240509	130000	113729650	9070	9070	9070	9070	0
490	20240509	125900	113729650	9070	9070	9070	9070	0
491	20240509	125800	113729650	9070	9070	9070	9070	0
492	20240509	125700	113729650	9070	9070	9070	9070	0
493	20240509	125600	113729650	9070	9070	9070	9070	0
494	20240509	125500	113729650	9070	9070	9070	9070	0
495	20240509	125400	113729650	9070	9070	9070	9070	2
496	20240509	125300	113711510	9070	9070	9070	9070	0
497	20240509	125200	113711510	9070	9070	9070	9070	0
498	20240509	125100	113711510	9070	9070	9070	9070	0
499	20240509	125000	113711510	9070	9070	9070	9070	0
500	20240509	124900	113711510	9070	9070	9070	9070	0
501	20240509	124800	113711510	9070	9070	9070	9070	1
502	20240509	124700	113702440	9070	9070	9070	9070	0
503	20240509	124600	113702440	9070	9070	9070	9070	0
504	20240509	124500	113702440	9070	9070	9070	9070	0
505	20240509	124400	113702440	9070	9070	9070	9070	2
506	20240509	124300	113684300	9070	9070	9070	9070	0
507	20240509	124200	113684300	9070	9070	9070	9070	1
508	20240509	124100	113675230	9080	9080	9080	9080	0
509	20240509	124000	113675230	9080	9080	9080	9080	1
510	20240509	123900	113666150	9090	9090	9090	9090	0
511	20240509	123800	113666150	9090	9090	9090	9090	1
512	20240509	123700	113657060	9070	9070	9070	9070	0
513	20240509	123600	113657060	9070	9070	9070	9070	0
514	20240509	123500	113657060	9070	9070	9070	9070	0
515	20240509	123400	113657060	9070	9070	9070	9070	2
516	20240509	123300	113638920	9070	9070	9070	9070	0
517	20240509	123200	113638920	9070	9070	9070	9070	0
518	20240509	123100	113638920	9070	9070	9070	9070	117
519	20240509	123000	112577730	9070	9070	9070	9070	0
520	20240509	122900	112577730	9070	9070	9070	9070	0
521	20240509	122800	112577730	9070	9070	9070	9070	0
522	20240509	122700	112577730	9070	9070	9070	9070	0
523	20240509	122600	112577730	9070	9070	9070	9070	1
524	20240509	122500	112568660	9070	9090	9090	9070	2
525	20240509	122400	112550500	9090	9090	9090	9090	0
526	20240509	122300	112550500	9090	9080	9090	9080	4
527	20240509	122200	112514170	9070	9070	9070	9070	0
528	20240509	122100	112514170	9070	9070	9070	9070	1
529	20240509	122000	112505100	9070	9070	9070	9070	0
530	20240509	121900	112505100	9070	9070	9070	9070	0
531	20240509	121800	112505100	9070	9070	9070	9070	1
532	20240509	121700	112496030	9070	9070	9070	9070	0
533	20240509	121600	112496030	9070	9070	9070	9070	1
534	20240509	121500	112486960	9070	9070	9070	9070	0
535	20240509	121400	112486960	9070	9070	9070	9070	225
536	20240509	121300	110446210	9070	9070	9070	9070	0
537	20240509	121200	110446210	9070	9070	9070	9070	0
538	20240509	121100	110446210	9070	9070	9070	9070	0
539	20240509	121000	110446210	9070	9070	9070	9070	1
540	20240509	120900	110437140	9070	9070	9070	9070	0
541	20240509	120800	110437140	9070	9070	9070	9070	1
542	20240509	120700	110428070	9060	9060	9060	9060	1
543	20240509	120600	110419010	9070	9070	9070	9070	0
544	20240509	120500	110419010	9070	9070	9070	9070	0
545	20240509	120400	110419010	9070	9070	9070	9070	2
546	20240509	120300	110400870	9060	9060	9060	9060	0
547	20240509	120200	110400870	9060	9060	9060	9060	0
548	20240509	120100	110400870	9060	9060	9060	9060	0
549	20240509	120000	110400870	9060	9060	9060	9060	1
550	20240509	115900	110391810	9060	9060	9060	9060	0
551	20240509	115800	110391810	9060	9060	9060	9060	0
552	20240509	115700	110391810	9060	9060	9060	9060	0
553	20240509	115600	110391810	9060	9060	9060	9060	0
554	20240509	115500	110391810	9060	9060	9060	9060	0
555	20240509	115400	110391810	9060	9060	9060	9060	203
556	20240509	115300	108552630	9060	9060	9060	9060	0
557	20240509	115200	108552630	9060	9060	9060	9060	0
558	20240509	115100	108552630	9060	9060	9060	9060	0
559	20240509	115000	108552630	9060	9060	9060	9060	275
560	20240509	114900	106061130	9070	9070	9070	9070	0
561	20240509	114800	106061130	9070	9070	9070	9070	0
562	20240509	114700	106061130	9070	9070	9070	9070	0
563	20240509	114600	106061130	9070	9070	9070	9070	0
564	20240509	114500	106061130	9070	9070	9070	9070	0
565	20240509	114400	106061130	9070	9070	9070	9070	1
566	20240509	114300	106052060	9070	9070	9070	9070	0
567	20240509	114200	106052060	9070	9070	9070	9070	0
568	20240509	114100	106052060	9070	9070	9070	9070	1
569	20240509	114000	106042990	9070	9070	9070	9070	0
570	20240509	113900	106042990	9070	9070	9070	9070	0
571	20240509	113800	106042990	9070	9070	9070	9070	0
572	20240509	113700	106042990	9070	9070	9070	9070	0
573	20240509	113600	106042990	9070	9070	9070	9070	1
574	20240509	113500	106033920	9060	9060	9060	9060	1
575	20240509	113400	106024860	9090	9090	9090	9090	3
576	20240509	113300	105997590	9090	9090	9090	9090	0
577	20240509	113200	105997590	9090	9090	9090	9090	0
578	20240509	113100	105997590	9090	9090	9090	9090	2
579	20240509	113000	105979410	9050	9050	9050	9050	0
580	20240509	112900	105979410	9050	9050	9050	9050	460
581	20240509	112800	101816410	9060	9070	9070	9060	600
582	20240509	112700	96379460	9070	9070	9070	9070	0
583	20240509	112600	96379460	9070	9070	9070	9070	1
584	20240509	112500	96370390	9070	9070	9070	9070	0
585	20240509	112400	96370390	9070	9070	9070	9070	7
586	20240509	112300	96306900	9070	9070	9070	9070	0
587	20240509	112200	96306900	9070	9070	9070	9070	0
588	20240509	112100	96306900	9070	9070	9070	9070	0
589	20240509	112000	96306900	9070	9070	9070	9070	1
590	20240509	111900	96297830	9080	9080	9080	9080	15
591	20240509	111800	96161630	9100	9100	9100	9100	0
592	20240509	111700	96161630	9100	9100	9100	9100	0
593	20240509	111600	96161630	9100	9100	9100	9100	0
594	20240509	111500	96161630	9100	9100	9100	9100	2
595	20240509	111400	96143430	9080	9080	9080	9080	1
596	20240509	111300	96134350	9110	9110	9110	9110	0
597	20240509	111200	96134350	9110	9110	9110	9110	0
598	20240509	111100	96134350	9110	9110	9110	9110	0
599	20240509	111000	96134350	9110	9110	9110	9110	0
600	20240509	110900	96134350	9110	9110	9110	9110	0
601	20240509	110800	96134350	9110	9110	9110	9110	0
602	20240509	110700	96134350	9110	9110	9110	9110	0
603	20240509	110600	96134350	9110	9110	9110	9110	0
604	20240509	110500	96134350	9110	9110	9110	9110	0
605	20240509	110400	96134350	9110	9110	9110	9110	0
606	20240509	110300	96134350	9110	9110	9110	9110	0
607	20240509	110200	96134350	9110	9110	9110	9110	0
608	20240509	110100	96134350	9110	9110	9110	9110	0
609	20240509	110000	96134350	9110	9110	9110	9110	0
610	20240509	105900	96134350	9110	9110	9110	9110	0
611	20240509	105800	96134350	9110	9110	9110	9110	100
612	20240509	105700	95223350	9110	9110	9110	9110	4
613	20240509	105600	95186910	9060	9060	9060	9060	1
614	20240509	105500	95177850	9060	9070	9070	9060	117
615	20240509	105400	94117190	9070	9080	9080	9070	3
616	20240509	105300	94089970	9070	9070	9070	9070	0
617	20240509	105200	94089970	9070	9070	9070	9070	0
618	20240509	105100	94089970	9070	9070	9070	9070	0
619	20240509	105000	94089970	9070	9070	9070	9070	0
620	20240509	104900	94089970	9070	9070	9070	9070	100
621	20240509	104800	93182970	9070	9070	9070	9070	0
622	20240509	104700	93182970	9070	9070	9070	9070	0
623	20240509	104600	93182970	9070	9070	9070	9070	100
624	20240509	104500	92275970	9070	9070	9070	9070	0
625	20240509	104400	92275970	9070	9080	9080	9070	110
626	20240509	104300	91278170	9070	9070	9070	9070	0
627	20240509	104200	91278170	9070	9070	9070	9070	0
628	20240509	104100	91278170	9070	9070	9070	9070	0
629	20240509	104000	91278170	9070	9070	9070	9070	0
630	20240509	103900	91278170	9070	9070	9070	9070	0
631	20240509	103800	91278170	9070	9070	9070	9070	0
632	20240509	103700	91278170	9070	9070	9070	9070	0
633	20240509	103600	91278170	9070	9070	9070	9070	0
634	20240509	103500	91278170	9070	9070	9070	9070	0
635	20240509	103400	91278170	9070	9070	9070	9070	2
636	20240509	103300	91260030	9070	9070	9070	9070	20
637	20240509	103200	91078630	9110	9110	9110	9110	0
638	20240509	103100	91078630	9110	9110	9110	9110	30
639	20240509	103000	90805330	9110	9110	9110	9110	0
640	20240509	102900	90805330	9110	9100	9110	9100	3
641	20240509	102800	90778020	9070	9070	9070	9070	0
642	20240509	102700	90778020	9070	9070	9070	9070	1
643	20240509	102600	90768950	9070	9070	9070	9070	110
644	20240509	102500	89771250	9060	9070	9070	9060	74
645	20240509	102400	89100800	9070	9070	9070	9070	0
646	20240509	102300	89100800	9070	9070	9070	9070	29
647	20240509	102200	88837770	9070	9070	9070	9070	0
648	20240509	102100	88837770	9070	9070	9070	9070	0
649	20240509	102000	88837770	9070	9080	9080	9070	933
650	20240509	101900	80371460	9080	9080	9080	9080	1
651	20240509	101800	80362380	9080	9080	9080	9080	0
652	20240509	101700	80362380	9080	9080	9080	9080	0
653	20240509	101600	80362380	9080	9080	9080	9080	198
654	20240509	101500	78564540	9080	9080	9080	9080	1
655	20240509	101400	78555460	9080	9090	9090	9080	9
656	20240509	101300	78473710	9090	9090	9090	9090	0
657	20240509	101200	78473710	9090	9090	9090	9090	0
658	20240509	101100	78473710	9090	9090	9090	9090	0
659	20240509	101000	78473710	9090	9090	9090	9090	0
660	20240509	100900	78473710	9090	9090	9090	9090	0
661	20240509	100800	78473710	9090	9090	9090	9090	0
662	20240509	100700	78473710	9090	9090	9090	9090	17
663	20240509	100600	78319180	9090	9150	9150	9090	224
664	20240509	100500	76282960	9150	9150	9150	9150	0
665	20240509	100400	76282960	9150	9090	9150	9090	12
666	20240509	100300	76173280	9090	9090	9090	9090	0
667	20240509	100200	76173280	9090	9090	9090	9090	0
668	20240509	100100	76173280	9090	9090	9090	9090	0
669	20240509	100000	76173280	9090	9090	9090	9090	0
670	20240509	095900	76173280	9090	9090	9090	9090	0
671	20240509	095800	76173280	9090	9090	9090	9090	0
672	20240509	095700	76173280	9090	9090	9090	9090	0
673	20240509	095600	76173280	9090	9090	9090	9090	0
674	20240509	095500	76173280	9090	9090	9090	9090	5
675	20240509	095400	76127830	9090	9110	9150	9090	1001
676	20240509	095300	66977020	9110	9110	9110	9110	17
677	20240509	095200	66822150	9110	9110	9110	9110	1
678	20240509	095100	66813040	9110	9110	9110	9100	5
679	20240509	095000	66767520	9100	9100	9100	9100	30
680	20240509	094900	66494520	9100	9100	9100	9100	0
681	20240509	094800	66494520	9100	9100	9100	9100	0
682	20240509	094700	66494520	9100	9100	9100	9100	88
683	20240509	094600	65693720	9100	9100	9100	9100	0
684	20240509	094500	65693720	9100	9100	9100	9100	0
685	20240509	094400	65693720	9100	9100	9100	9100	0
686	20240509	094300	65693720	9100	9100	9100	9100	1
687	20240509	094200	65684620	9100	9100	9100	9060	2133
688	20240509	094100	46328320	9160	9160	9160	9160	51
689	20240509	094000	45861160	9160	9160	9160	9160	7
690	20240509	093900	45797040	9180	9180	9180	9180	0
691	20240509	093800	45797040	9180	9180	9180	9180	0
692	20240509	093700	45797040	9180	9180	9180	9180	0
693	20240509	093600	45797040	9180	9180	9180	9180	0
694	20240509	093500	45797040	9180	9180	9180	9180	1
695	20240509	093400	45787860	9170	9090	9170	9070	3721
696	20240509	093300	11873340	9140	9090	9140	9090	26
697	20240509	093200	11636950	9100	9100	9100	9100	179
698	20240509	093100	10008050	9150	9150	9150	9150	0
699	20240509	093000	10008050	9150	9150	9150	9150	0
700	20240509	092900	10008050	9150	9110	9150	9110	33
701	20240509	092800	9707320	9110	9100	9110	9100	53
702	20240509	092700	9225000	9100	9100	9100	9100	0
703	20240509	092600	9225000	9100	9100	9100	9100	2
704	20240509	092500	9206800	9100	9100	9100	9100	20
705	20240509	092400	9024800	9110	9110	9110	9110	1
706	20240509	092300	9015690	9120	9120	9130	9120	319
707	20240509	092200	6103460	9080	9090	9090	9080	100
708	20240509	092100	5195330	9090	9090	9090	9090	0
709	20240509	092000	5195330	9090	9090	9090	9090	0
710	20240509	091900	5195330	9090	9090	9090	9090	0
711	20240509	091800	5195330	9090	9090	9090	9090	0
712	20240509	091700	5195330	9090	9090	9090	9090	31
713	20240509	091600	4913540	9100	9100	9100	9100	91
714	20240509	091500	4085440	9120	9120	9120	9120	0
715	20240509	091400	4085440	9120	9100	9160	9100	5
716	20240509	091300	4039860	9100	9100	9100	9100	0
717	20240509	091200	4039860	9100	9100	9100	9100	0
718	20240509	091100	4039860	9100	9100	9100	9100	24
719	20240509	091000	3821460	9170	9170	9170	9170	0
720	20240509	090900	3821460	9170	9170	9170	9170	0
721	20240509	090800	3821460	9170	9170	9170	9170	0
722	20240509	090700	3821460	9170	9170	9170	9170	2
723	20240509	090600	3803120	9170	9170	9170	9170	11
724	20240509	090500	3702250	9090	9090	9090	9090	80
725	20240509	090400	2975050	9080	9090	9090	9080	202
726	20240509	090300	1139020	9090	9100	9100	9090	71
727	20240509	090200	493400	9100	9180	9180	9100	17
728	20240509	090100	338560	9180	9180	9180	9180	1
729	20240509	090000	329380	9180	9160	9180	9130	36