KissMeData/080010/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195000	47263640	5460	5460	5460	5460	306
3	20240513	194900	47263640	5460	5460	5460	5460	0
4	20240513	194800	47263640	5460	5460	5460	5460	0
5	20240513	194700	47263640	5460	5460	5460	5460	0
6	20240513	194600	47263640	5460	5460	5460	5460	0
7	20240513	194500	47263640	5460	5460	5460	5460	0
8	20240513	194400	47263640	5460	5460	5460	5460	0
9	20240513	194300	47263640	5460	5460	5460	5460	0
10	20240513	194200	47263640	5460	5460	5460	5460	0
11	20240513	194100	47263640	5460	5460	5460	5460	0
12	20240513	194000	47263640	5460	5460	5460	5460	0
13	20240513	193900	47263640	5460	5460	5460	5460	0
14	20240513	193800	47263640	5460	5460	5460	5460	0
15	20240513	193700	47263640	5460	5460	5460	5460	0
16	20240513	193600	47263640	5460	5460	5460	5460	0
17	20240513	193500	47263640	5460	5460	5460	5460	0
18	20240513	193400	47263640	5460	5460	5460	5460	0
19	20240513	193300	47263640	5460	5460	5460	5460	0
20	20240513	193200	47263640	5460	5460	5460	5460	0
21	20240513	193100	47263640	5460	5460	5460	5460	0
22	20240513	193000	47263640	5460	5460	5460	5460	0
23	20240513	192900	47263640	5460	5460	5460	5460	0
24	20240513	192800	47263640	5460	5460	5460	5460	0
25	20240513	192700	47263640	5460	5460	5460	5460	0
26	20240513	192600	47263640	5460	5460	5460	5460	0
27	20240513	192500	47263640	5460	5460	5460	5460	0
28	20240513	192400	47263640	5460	5460	5460	5460	0
29	20240513	192300	47263640	5460	5460	5460	5460	0
30	20240513	192200	47263640	5460	5460	5460	5460	0
31	20240513	192100	47263640	5460	5460	5460	5460	0
32	20240513	192000	47263640	5460	5460	5460	5460	306
33	20240513	191900	47263640	5460	5460	5460	5460	0
34	20240513	191800	47263640	5460	5460	5460	5460	0
35	20240513	191700	47263640	5460	5460	5460	5460	0
36	20240513	191600	47263640	5460	5460	5460	5460	0
37	20240513	191500	47263640	5460	5460	5460	5460	0
38	20240513	191400	47263640	5460	5460	5460	5460	0
39	20240513	191300	47263640	5460	5460	5460	5460	0
40	20240513	191200	47263640	5460	5460	5460	5460	0
41	20240513	191100	47263640	5460	5460	5460	5460	0
42	20240513	191000	47263640	5460	5460	5460	5460	0
43	20240513	190900	47263640	5460	5460	5460	5460	0
44	20240513	190800	47263640	5460	5460	5460	5460	0
45	20240513	190700	47263640	5460	5460	5460	5460	0
46	20240513	190600	47263640	5460	5460	5460	5460	0
47	20240513	190500	47263640	5460	5460	5460	5460	0
48	20240513	190400	47263640	5460	5460	5460	5460	0
49	20240513	190300	47263640	5460	5460	5460	5460	0
50	20240513	190200	47263640	5460	5460	5460	5460	0
51	20240513	190100	47263640	5460	5460	5460	5460	0
52	20240513	190000	47263640	5460	5460	5460	5460	0
53	20240513	185900	47263640	5460	5460	5460	5460	0
54	20240513	185800	47263640	5460	5460	5460	5460	0
55	20240513	185700	47263640	5460	5460	5460	5460	0
56	20240513	185600	47263640	5460	5460	5460	5460	0
57	20240513	185500	47263640	5460	5460	5460	5460	0
58	20240513	185400	47263640	5460	5460	5460	5460	0
59	20240513	185300	47263640	5460	5460	5460	5460	0
60	20240513	185200	47263640	5460	5460	5460	5460	0
61	20240513	185100	47263640	5460	5460	5460	5460	0
62	20240513	185000	47263640	5460	5460	5460	5460	306
63	20240513	184900	47263640	5460	5460	5460	5460	0
64	20240513	184800	47263640	5460	5460	5460	5460	0
65	20240513	184700	47263640	5460	5460	5460	5460	0
66	20240513	184600	47263640	5460	5460	5460	5460	0
67	20240513	184500	47263640	5460	5460	5460	5460	0
68	20240513	184400	47263640	5460	5460	5460	5460	0
69	20240513	184300	47263640	5460	5460	5460	5460	0
70	20240513	184200	47263640	5460	5460	5460	5460	0
71	20240513	184100	47263640	5460	5460	5460	5460	0
72	20240513	184000	47263640	5460	5460	5460	5460	0
73	20240513	183900	47263640	5460	5460	5460	5460	0
74	20240513	183800	47263640	5460	5460	5460	5460	0
75	20240513	183700	47263640	5460	5460	5460	5460	0
76	20240513	183600	47263640	5460	5460	5460	5460	0
77	20240513	183500	47263640	5460	5460	5460	5460	0
78	20240513	183400	47263640	5460	5460	5460	5460	0
79	20240513	183300	47263640	5460	5460	5460	5460	0
80	20240513	183200	47263640	5460	5460	5460	5460	0
81	20240513	183100	47263640	5460	5460	5460	5460	0
82	20240513	183000	47263640	5460	5460	5460	5460	0
83	20240513	182900	47263640	5460	5460	5460	5460	0
84	20240513	182800	47263640	5460	5460	5460	5460	0
85	20240513	182700	47263640	5460	5460	5460	5460	0
86	20240513	182600	47263640	5460	5460	5460	5460	0
87	20240513	182500	47263640	5460	5460	5460	5460	0
88	20240513	182400	47263640	5460	5460	5460	5460	0
89	20240513	182300	47263640	5460	5460	5460	5460	0
90	20240513	182200	47263640	5460	5460	5460	5460	0
91	20240513	182100	47263640	5460	5460	5460	5460	0
92	20240513	182000	47263640	5460	5460	5460	5460	306
93	20240513	181900	47263640	5460	5460	5460	5460	0
94	20240513	181800	47263640	5460	5460	5460	5460	0
95	20240513	181700	47263640	5460	5460	5460	5460	0
96	20240513	181600	47263640	5460	5460	5460	5460	0
97	20240513	181500	47263640	5460	5460	5460	5460	0
98	20240513	181400	47263640	5460	5460	5460	5460	0
99	20240513	181300	47263640	5460	5460	5460	5460	0
100	20240513	181200	47263640	5460	5460	5460	5460	0
101	20240513	181100	47263640	5460	5460	5460	5460	0
102	20240513	181000	47263640	5460	5460	5460	5460	0
103	20240513	180900	47263640	5460	5460	5460	5460	0
104	20240513	180800	47263640	5460	5460	5460	5460	0
105	20240513	180700	47263640	5460	5460	5460	5460	0
106	20240513	180600	47263640	5460	5460	5460	5460	0
107	20240513	180500	47263640	5460	5460	5460	5460	0
108	20240513	180400	47263640	5460	5460	5460	5460	0
109	20240513	180300	47263640	5460	5460	5460	5460	0
110	20240513	180200	47263640	5460	5460	5460	5460	0
111	20240513	180100	47263640	5460	5460	5460	5460	0
112	20240513	180000	47263640	5460	5460	5460	5460	0
113	20240513	175900	47263640	5460	5460	5460	5460	0
114	20240513	175800	47263640	5460	5460	5460	5460	0
115	20240513	175700	47263640	5460	5460	5460	5460	0
116	20240513	175600	47263640	5460	5460	5460	5460	0
117	20240513	175500	47263640	5460	5460	5460	5460	0
118	20240513	175400	47263640	5460	5460	5460	5460	0
119	20240513	175300	47263640	5460	5460	5460	5460	0
120	20240513	175200	47263640	5460	5460	5460	5460	0
121	20240513	175100	47263640	5460	5460	5460	5460	0
122	20240513	175000	47263640	5460	5460	5460	5460	306
123	20240513	174900	47263640	5460	5460	5460	5460	0
124	20240513	174800	47263640	5460	5460	5460	5460	0
125	20240513	174700	47263640	5460	5460	5460	5460	0
126	20240513	174600	47263640	5460	5460	5460	5460	0
127	20240513	174500	47263640	5460	5460	5460	5460	0
128	20240513	174400	47263640	5460	5460	5460	5460	0
129	20240513	174300	47263640	5460	5460	5460	5460	0
130	20240513	174200	47263640	5460	5460	5460	5460	0
131	20240513	174100	47263640	5460	5460	5460	5460	0
132	20240513	174000	47263640	5460	5460	5460	5460	0
133	20240513	173900	47263640	5460	5460	5460	5460	0
134	20240513	173800	47263640	5460	5460	5460	5460	0
135	20240513	173700	47263640	5460	5460	5460	5460	0
136	20240513	173600	47263640	5460	5460	5460	5460	0
137	20240513	173500	47263640	5460	5460	5460	5460	0
138	20240513	173400	47263640	5460	5460	5460	5460	0
139	20240513	173300	47263640	5460	5460	5460	5460	0
140	20240513	173200	47263640	5460	5460	5460	5460	0
141	20240513	173100	47263640	5460	5460	5460	5460	0
142	20240513	173000	47263640	5460	5460	5460	5460	0
143	20240513	172900	47263640	5460	5460	5460	5460	0
144	20240513	172800	47263640	5460	5460	5460	5460	0
145	20240513	172700	47263640	5460	5460	5460	5460	0
146	20240513	172600	47263640	5460	5460	5460	5460	0
147	20240513	172500	47263640	5460	5460	5460	5460	0
148	20240513	172400	47263640	5460	5460	5460	5460	0
149	20240513	172300	47263640	5460	5460	5460	5460	0
150	20240513	172200	47263640	5460	5460	5460	5460	0
151	20240513	172100	47263640	5460	5460	5460	5460	0
152	20240513	172000	47263640	5460	5460	5460	5460	306
153	20240513	171900	47263640	5460	5460	5460	5460	0
154	20240513	171800	47263640	5460	5460	5460	5460	0
155	20240513	171700	47263640	5460	5460	5460	5460	0
156	20240513	171600	47263640	5460	5460	5460	5460	0
157	20240513	171500	47263640	5460	5460	5460	5460	0
158	20240513	171400	47263640	5460	5460	5460	5460	0
159	20240513	171300	47263640	5460	5460	5460	5460	0
160	20240513	171200	47263640	5460	5460	5460	5460	0
161	20240513	171100	47263640	5460	5460	5460	5460	0
162	20240513	171000	47263640	5460	5460	5460	5460	0
163	20240513	170900	47263640	5460	5460	5460	5460	0
164	20240513	170800	47263640	5460	5460	5460	5460	0
165	20240513	170700	47263640	5460	5460	5460	5460	0
166	20240513	170600	47263640	5460	5460	5460	5460	0
167	20240513	170500	47263640	5460	5460	5460	5460	0
168	20240513	170400	47263640	5460	5460	5460	5460	0
169	20240513	170300	47263640	5460	5460	5460	5460	0
170	20240513	170200	47263640	5460	5460	5460	5460	0
171	20240513	170100	47263640	5460	5460	5460	5460	0
172	20240513	170000	47263640	5460	5460	5460	5460	0
173	20240513	165900	47263640	5460	5460	5460	5460	0
174	20240513	165800	47263640	5460	5460	5460	5460	0
175	20240513	165700	47263640	5460	5460	5460	5460	0
176	20240513	165600	47263640	5460	5460	5460	5460	0
177	20240513	165500	47263640	5460	5460	5460	5460	0
178	20240513	165400	47263640	5460	5460	5460	5460	0
179	20240513	165300	47263640	5460	5460	5460	5460	0
180	20240513	165200	47263640	5460	5460	5460	5460	0
181	20240513	165100	47263640	5460	5460	5460	5460	0
182	20240513	165000	47263640	5460	5460	5460	5460	306
183	20240513	164900	47263640	5460	5460	5460	5460	0
184	20240513	164800	47263640	5460	5460	5460	5460	0
185	20240513	164700	47263640	5460	5460	5460	5460	0
186	20240513	164600	47263640	5460	5460	5460	5460	0
187	20240513	164500	47263640	5460	5460	5460	5460	0
188	20240513	164400	47263640	5460	5460	5460	5460	0
189	20240513	164300	47263640	5460	5460	5460	5460	0
190	20240513	164200	47263640	5460	5460	5460	5460	0
191	20240513	164100	47263640	5460	5460	5460	5460	0
192	20240513	164000	47263640	5460	5460	5460	5460	0
193	20240513	163900	47263640	5460	5460	5460	5460	0
194	20240513	163800	47263640	5460	5460	5460	5460	0
195	20240513	163700	47263640	5460	5460	5460	5460	0
196	20240513	163600	47263640	5460	5460	5460	5460	0
197	20240513	163500	47263640	5460	5460	5460	5460	0
198	20240513	163400	47263640	5460	5460	5460	5460	0
199	20240513	163300	47263640	5460	5460	5460	5460	0
200	20240513	163200	47263640	5460	5460	5460	5460	0
201	20240513	163100	47263640	5460	5460	5460	5460	0
202	20240513	163000	47263640	5460	5460	5460	5460	0
203	20240513	162900	47263640	5460	5460	5460	5460	0
204	20240513	162800	47263640	5460	5460	5460	5460	0
205	20240513	162700	47263640	5460	5460	5460	5460	0
206	20240513	162600	47263640	5460	5460	5460	5460	0
207	20240513	162500	47263640	5460	5460	5460	5460	0
208	20240513	162400	47263640	5460	5460	5460	5460	0
209	20240513	162300	47263640	5460	5460	5460	5460	0
210	20240513	162200	47263640	5460	5460	5460	5460	0
211	20240513	162100	47263640	5460	5460	5460	5460	0
212	20240513	162000	47263640	5460	5460	5460	5460	306
213	20240513	161900	47263640	5460	5460	5460	5460	0
214	20240513	161800	47263640	5460	5460	5460	5460	0
215	20240513	161700	47263640	5460	5460	5460	5460	0
216	20240513	161600	47263640	5460	5460	5460	5460	0
217	20240513	161500	47263640	5460	5460	5460	5460	0
218	20240513	161400	47263640	5460	5460	5460	5460	0
219	20240513	161300	47263640	5460	5460	5460	5460	0
220	20240513	161200	47263640	5460	5460	5460	5460	0
221	20240513	161100	47263640	5460	5460	5460	5460	0
222	20240513	161000	47263640	5460	5460	5460	5460	0
223	20240513	160900	47263640	5460	5460	5460	5460	0
224	20240513	160800	47263640	5460	5460	5460	5460	0
225	20240513	160700	47263640	5460	5460	5460	5460	0
226	20240513	160600	47263640	5460	5460	5460	5460	0
227	20240513	160500	47263640	5460	5460	5460	5460	0
228	20240513	160400	47263640	5460	5460	5460	5460	0
229	20240513	160300	47263640	5460	5460	5460	5460	0
230	20240513	160200	47263640	5460	5460	5460	5460	0
231	20240513	160100	47263640	5460	5460	5460	5460	0
232	20240513	160000	47263640	5460	5460	5460	5460	0
233	20240513	155900	47263640	5460	5460	5460	5460	0
234	20240513	155800	47263640	5460	5460	5460	5460	0
235	20240513	155700	47263640	5460	5460	5460	5460	0
236	20240513	155600	47263640	5460	5460	5460	5460	0
237	20240513	155500	47263640	5460	5460	5460	5460	0
238	20240513	155400	47263640	5460	5460	5460	5460	0
239	20240513	155300	47263640	5460	5460	5460	5460	0
240	20240513	155200	47263640	5460	5460	5460	5460	0
241	20240513	155100	47263640	5460	5460	5460	5460	0
242	20240513	155000	47263640	5460	5460	5460	5460	306
243	20240513	154900	47263640	5460	5460	5460	5460	0
244	20240513	154800	47263640	5460	5460	5460	5460	0
245	20240513	154700	47263640	5460	5460	5460	5460	0
246	20240513	154600	47263640	5460	5460	5460	5460	0
247	20240513	154500	47263640	5460	5460	5460	5460	0
248	20240513	154400	47263640	5460	5460	5460	5460	0
249	20240513	154300	47263640	5460	5460	5460	5460	0
250	20240513	154200	47263640	5460	5460	5460	5460	0
251	20240513	154100	47263640	5460	5460	5460	5460	0
252	20240513	154000	47263640	5460	5460	5460	5460	0
253	20240513	153900	47263640	5460	5460	5460	5460	0
254	20240513	153800	47263640	5460	5460	5460	5460	0
255	20240513	153700	47263640	5460	5460	5460	5460	0
256	20240513	153600	47263640	5460	5460	5460	5460	0
257	20240513	153500	47263640	5460	5460	5460	5460	0
258	20240513	153400	47263640	5460	5460	5460	5460	0
259	20240513	153300	47263640	5460	5460	5460	5460	0
260	20240513	153200	47263640	5460	5460	5460	5460	0
261	20240513	153100	47263640	5460	5460	5460	5460	0
262	20240513	153000	47263640	5460	5460	5460	5460	306
263	20240513	152900	45592880	5460	5460	5460	5460	0
264	20240513	152800	45592880	5460	5460	5460	5460	0
265	20240513	152700	45592880	5460	5460	5460	5460	0
266	20240513	152600	45592880	5460	5460	5460	5460	0
267	20240513	152500	45592880	5460	5460	5460	5460	0
268	20240513	152400	45592880	5460	5460	5460	5460	0
269	20240513	152300	45592880	5460	5460	5460	5460	0
270	20240513	152200	45592880	5460	5460	5460	5460	0
271	20240513	152100	45592880	5460	5460	5460	5460	0
272	20240513	152000	45592880	5460	5460	5460	5460	0
273	20240513	151900	45592880	5460	5460	5460	5460	861
274	20240513	151800	40891820	5470	5470	5470	5470	0
275	20240513	151700	40891820	5470	5470	5470	5470	0
276	20240513	151600	40891820	5470	5470	5470	5470	375
277	20240513	151500	38840570	5480	5480	5480	5480	0
278	20240513	151400	38840570	5480	5480	5480	5480	0
279	20240513	151300	38840570	5480	5480	5480	5480	15
280	20240513	151200	38758370	5480	5480	5480	5480	0
281	20240513	151100	38758370	5480	5480	5480	5480	0
282	20240513	151000	38758370	5480	5480	5480	5480	0
283	20240513	150900	38758370	5480	5480	5480	5480	0
284	20240513	150800	38758370	5480	5480	5480	5480	0
285	20240513	150700	38758370	5480	5480	5480	5480	1000
286	20240513	150600	33278370	5480	5480	5480	5480	335
287	20240513	150500	31442570	5480	5480	5480	5480	0
288	20240513	150400	31442570	5480	5480	5480	5480	5
289	20240513	150300	31415170	5490	5490	5490	5490	0
290	20240513	150200	31415170	5490	5490	5490	5490	100
291	20240513	150100	30866170	5490	5490	5490	5490	0
292	20240513	150000	30866170	5490	5490	5490	5490	0
293	20240513	145900	30866170	5490	5490	5490	5490	0
294	20240513	145800	30866170	5490	5500	5500	5490	23
295	20240513	145700	30739740	5490	5490	5490	5490	3
296	20240513	145600	30723270	5480	5480	5480	5480	0
297	20240513	145500	30723270	5480	5480	5480	5480	12
298	20240513	145400	30657510	5480	5480	5480	5480	0
299	20240513	145300	30657510	5480	5480	5480	5480	0
300	20240513	145200	30657510	5480	5480	5480	5480	0
301	20240513	145100	30657510	5480	5480	5480	5480	0
302	20240513	145000	30657510	5480	5480	5480	5480	0
303	20240513	144900	30657510	5480	5480	5480	5480	10
304	20240513	144800	30602710	5480	5480	5480	5480	0
305	20240513	144700	30602710	5480	5480	5480	5480	0
306	20240513	144600	30602710	5480	5480	5480	5480	0
307	20240513	144500	30602710	5480	5480	5480	5480	0
308	20240513	144400	30602710	5480	5480	5480	5480	0
309	20240513	144300	30602710	5480	5480	5480	5480	0
310	20240513	144200	30602710	5480	5480	5480	5480	0
311	20240513	144100	30602710	5480	5480	5480	5480	0
312	20240513	144000	30602710	5480	5480	5480	5480	0
313	20240513	143900	30602710	5480	5480	5480	5480	0
314	20240513	143800	30602710	5480	5480	5480	5480	0
315	20240513	143700	30602710	5480	5480	5480	5480	0
316	20240513	143600	30602710	5480	5480	5480	5480	0
317	20240513	143500	30602710	5480	5480	5480	5480	0
318	20240513	143400	30602710	5480	5480	5480	5480	0
319	20240513	143300	30602710	5480	5480	5480	5480	2
320	20240513	143200	30591750	5490	5490	5490	5490	0
321	20240513	143100	30591750	5490	5490	5490	5490	0
322	20240513	143000	30591750	5490	5490	5490	5490	0
323	20240513	142900	30591750	5490	5490	5490	5490	0
324	20240513	142800	30591750	5490	5500	5500	5490	41
325	20240513	142700	30366510	5490	5490	5490	5490	0
326	20240513	142600	30366510	5490	5490	5490	5490	0
327	20240513	142500	30366510	5490	5490	5490	5490	0
328	20240513	142400	30366510	5490	5490	5490	5490	0
329	20240513	142300	30366510	5490	5490	5490	5490	91
330	20240513	142200	29866920	5490	5490	5490	5490	0
331	20240513	142100	29866920	5490	5490	5490	5490	0
332	20240513	142000	29866920	5490	5490	5490	5490	0
333	20240513	141900	29866920	5490	5490	5490	5490	0
334	20240513	141800	29866920	5490	5490	5490	5490	0
335	20240513	141700	29866920	5490	5490	5490	5490	0
336	20240513	141600	29866920	5490	5490	5490	5490	0
337	20240513	141500	29866920	5490	5490	5490	5490	0
338	20240513	141400	29866920	5490	5490	5490	5490	0
339	20240513	141300	29866920	5490	5490	5490	5490	0
340	20240513	141200	29866920	5490	5490	5490	5490	0
341	20240513	141100	29866920	5490	5490	5490	5490	0
342	20240513	141000	29866920	5490	5490	5490	5490	0
343	20240513	140900	29866920	5490	5490	5490	5490	0
344	20240513	140800	29866920	5490	5490	5490	5490	0
345	20240513	140700	29866920	5490	5490	5490	5490	0
346	20240513	140600	29866920	5490	5490	5490	5490	0
347	20240513	140500	29866920	5490	5490	5490	5490	0
348	20240513	140400	29866920	5490	5490	5490	5490	0
349	20240513	140300	29866920	5490	5490	5490	5490	0
350	20240513	140200	29866920	5490	5490	5490	5490	0
351	20240513	140100	29866920	5490	5490	5490	5490	1
352	20240513	140000	29861430	5470	5470	5470	5470	0
353	20240513	135900	29861430	5470	5470	5470	5470	0
354	20240513	135800	29861430	5470	5470	5470	5470	0
355	20240513	135700	29861430	5470	5470	5470	5470	0
356	20240513	135600	29861430	5470	5470	5470	5470	0
357	20240513	135500	29861430	5470	5470	5470	5470	0
358	20240513	135400	29861430	5470	5470	5470	5470	0
359	20240513	135300	29861430	5470	5470	5470	5470	0
360	20240513	135200	29861430	5470	5470	5470	5470	0
361	20240513	135100	29861430	5470	5470	5470	5470	0
362	20240513	135000	29861430	5470	5470	5470	5470	0
363	20240513	134900	29861430	5470	5470	5470	5470	0
364	20240513	134800	29861430	5470	5470	5470	5470	0
365	20240513	134700	29861430	5470	5470	5470	5470	0
366	20240513	134600	29861430	5470	5470	5470	5470	0
367	20240513	134500	29861430	5470	5470	5470	5470	0
368	20240513	134400	29861430	5470	5470	5470	5470	0
369	20240513	134300	29861430	5470	5470	5470	5470	0
370	20240513	134200	29861430	5470	5470	5470	5470	0
371	20240513	134100	29861430	5470	5470	5470	5470	0
372	20240513	134000	29861430	5470	5470	5470	5470	0
373	20240513	133900	29861430	5470	5470	5470	5470	0
374	20240513	133800	29861430	5470	5470	5470	5470	0
375	20240513	133700	29861430	5470	5470	5470	5470	0
376	20240513	133600	29861430	5470	5470	5470	5470	0
377	20240513	133500	29861430	5470	5470	5470	5470	16
378	20240513	133400	29773910	5470	5470	5470	5470	0
379	20240513	133300	29773910	5470	5470	5470	5470	48
380	20240513	133200	29511350	5470	5470	5470	5470	30
381	20240513	133100	29347250	5470	5470	5470	5470	0
382	20240513	133000	29347250	5470	5470	5470	5470	47
383	20240513	132900	29090160	5460	5460	5460	5460	0
384	20240513	132800	29090160	5460	5460	5460	5460	0
385	20240513	132700	29090160	5460	5460	5460	5460	0
386	20240513	132600	29090160	5460	5460	5460	5460	0
387	20240513	132500	29090160	5460	5460	5460	5460	557
388	20240513	132400	26048940	5460	5460	5460	5460	0
389	20240513	132300	26048940	5460	5460	5460	5460	100
390	20240513	132200	25502940	5460	5460	5460	5460	0
391	20240513	132100	25502940	5460	5470	5470	5460	100
392	20240513	132000	24956610	5470	5470	5470	5470	0
393	20240513	131900	24956610	5470	5470	5470	5470	0
394	20240513	131800	24956610	5470	5470	5470	5470	50
395	20240513	131700	24683110	5470	5470	5470	5470	40
396	20240513	131600	24464310	5470	5470	5470	5470	0
397	20240513	131500	24464310	5470	5470	5470	5470	0
398	20240513	131400	24464310	5470	5470	5470	5470	0
399	20240513	131300	24464310	5470	5470	5470	5470	0
400	20240513	131200	24464310	5470	5470	5470	5470	0
401	20240513	131100	24464310	5470	5470	5470	5470	0
402	20240513	131000	24464310	5470	5470	5470	5470	0
403	20240513	130900	24464310	5470	5470	5470	5470	0
404	20240513	130800	24464310	5470	5470	5470	5470	0
405	20240513	130700	24464310	5470	5470	5470	5470	0
406	20240513	130600	24464310	5470	5470	5470	5470	229
407	20240513	130500	23211680	5470	5470	5470	5470	0
408	20240513	130400	23211680	5470	5470	5470	5470	0
409	20240513	130300	23211680	5470	5470	5470	5470	117
410	20240513	130200	22571690	5470	5470	5470	5470	0
411	20240513	130100	22571690	5470	5470	5470	5470	0
412	20240513	130000	22571690	5470	5470	5470	5470	21
413	20240513	125900	22456820	5490	5490	5490	5490	0
414	20240513	125800	22456820	5490	5490	5490	5490	0
415	20240513	125700	22456820	5490	5490	5490	5490	0
416	20240513	125600	22456820	5490	5490	5490	5490	0
417	20240513	125500	22456820	5490	5490	5490	5490	0
418	20240513	125400	22456820	5490	5490	5490	5490	0
419	20240513	125300	22456820	5490	5490	5490	5490	0
420	20240513	125200	22456820	5490	5490	5490	5490	0
421	20240513	125100	22456820	5490	5490	5490	5490	0
422	20240513	125000	22456820	5490	5490	5490	5490	0
423	20240513	124900	22456820	5490	5490	5490	5490	0
424	20240513	124800	22456820	5490	5490	5490	5490	0
425	20240513	124700	22456820	5490	5490	5490	5490	0
426	20240513	124600	22456820	5490	5490	5490	5490	0
427	20240513	124500	22456820	5490	5490	5490	5490	0
428	20240513	124400	22456820	5490	5490	5490	5490	0
429	20240513	124300	22456820	5490	5490	5490	5490	0
430	20240513	124200	22456820	5490	5490	5490	5490	0
431	20240513	124100	22456820	5490	5490	5490	5490	0
432	20240513	124000	22456820	5490	5490	5490	5490	0
433	20240513	123900	22456820	5490	5490	5490	5490	0
434	20240513	123800	22456820	5490	5490	5490	5490	0
435	20240513	123700	22456820	5490	5490	5490	5490	0
436	20240513	123600	22456820	5490	5490	5490	5490	0
437	20240513	123500	22456820	5490	5490	5490	5490	0
438	20240513	123400	22456820	5490	5490	5490	5490	0
439	20240513	123300	22456820	5490	5490	5490	5490	0
440	20240513	123200	22456820	5490	5490	5490	5490	0
441	20240513	123100	22456820	5490	5490	5490	5490	0
442	20240513	123000	22456820	5490	5490	5490	5490	0
443	20240513	122900	22456820	5490	5490	5490	5490	0
444	20240513	122800	22456820	5490	5490	5490	5490	0
445	20240513	122700	22456820	5490	5490	5490	5490	0
446	20240513	122600	22456820	5490	5490	5490	5490	0
447	20240513	122500	22456820	5490	5490	5490	5490	0
448	20240513	122400	22456820	5490	5490	5490	5490	20
449	20240513	122300	22347020	5480	5480	5480	5480	10
450	20240513	122200	22292220	5470	5470	5470	5470	10
451	20240513	122100	22237520	5460	5460	5460	5460	0
452	20240513	122000	22237520	5460	5460	5460	5460	0
453	20240513	121900	22237520	5460	5460	5460	5460	0
454	20240513	121800	22237520	5460	5460	5460	5460	0
455	20240513	121700	22237520	5460	5460	5460	5460	0
456	20240513	121600	22237520	5460	5460	5460	5460	0
457	20240513	121500	22237520	5460	5460	5460	5460	0
458	20240513	121400	22237520	5460	5460	5460	5460	0
459	20240513	121300	22237520	5460	5460	5460	5460	0
460	20240513	121200	22237520	5460	5460	5460	5460	0
461	20240513	121100	22237520	5460	5460	5460	5460	0
462	20240513	121000	22237520	5460	5460	5460	5460	0
463	20240513	120900	22237520	5460	5460	5460	5460	287
464	20240513	120800	20670500	5460	5470	5470	5460	713
465	20240513	120700	16774310	5480	5480	5480	5480	0
466	20240513	120600	16774310	5480	5480	5480	5480	0
467	20240513	120500	16774310	5480	5480	5480	5480	0
468	20240513	120400	16774310	5480	5480	5480	5480	0
469	20240513	120300	16774310	5480	5480	5480	5480	0
470	20240513	120200	16774310	5480	5480	5480	5480	0
471	20240513	120100	16774310	5480	5480	5480	5480	0
472	20240513	120000	16774310	5480	5480	5480	5480	0
473	20240513	115900	16774310	5480	5480	5480	5480	0
474	20240513	115800	16774310	5480	5480	5480	5480	0
475	20240513	115700	16774310	5480	5480	5480	5480	0
476	20240513	115600	16774310	5480	5480	5480	5480	0
477	20240513	115500	16774310	5480	5480	5480	5480	16
478	20240513	115400	16686630	5480	5480	5480	5480	0
479	20240513	115300	16686630	5480	5480	5480	5480	0
480	20240513	115200	16686630	5480	5480	5480	5480	0
481	20240513	115100	16686630	5480	5480	5480	5480	0
482	20240513	115000	16686630	5480	5480	5480	5480	0
483	20240513	114900	16686630	5480	5480	5480	5480	0
484	20240513	114800	16686630	5480	5480	5480	5480	10
485	20240513	114700	16631830	5480	5480	5480	5480	0
486	20240513	114600	16631830	5480	5480	5480	5480	0
487	20240513	114500	16631830	5480	5480	5480	5480	0
488	20240513	114400	16631830	5480	5480	5480	5480	0
489	20240513	114300	16631830	5480	5480	5480	5480	0
490	20240513	114200	16631830	5480	5480	5480	5480	0
491	20240513	114100	16631830	5480	5480	5480	5480	0
492	20240513	114000	16631830	5480	5480	5480	5480	0
493	20240513	113900	16631830	5480	5480	5480	5480	0
494	20240513	113800	16631830	5480	5480	5480	5480	0
495	20240513	113700	16631830	5480	5480	5480	5480	0
496	20240513	113600	16631830	5480	5480	5480	5480	0
497	20240513	113500	16631830	5480	5480	5480	5480	0
498	20240513	113400	16631830	5480	5480	5480	5480	0
499	20240513	113300	16631830	5480	5480	5480	5480	0
500	20240513	113200	16631830	5480	5480	5480	5480	0
501	20240513	113100	16631830	5480	5480	5480	5480	0
502	20240513	113000	16631830	5480	5480	5480	5480	0
503	20240513	112900	16631830	5480	5480	5480	5480	0
504	20240513	112800	16631830	5480	5480	5480	5480	0
505	20240513	112700	16631830	5480	5480	5480	5480	0
506	20240513	112600	16631830	5480	5480	5480	5480	0
507	20240513	112500	16631830	5480	5480	5480	5480	0
508	20240513	112400	16631830	5480	5480	5480	5480	0
509	20240513	112300	16631830	5480	5480	5480	5480	0
510	20240513	112200	16631830	5480	5480	5480	5480	0
511	20240513	112100	16631830	5480	5480	5480	5480	0
512	20240513	112000	16631830	5480	5480	5480	5480	6
513	20240513	111900	16598950	5480	5480	5480	5480	2
514	20240513	111800	16587990	5470	5470	5470	5470	0
515	20240513	111700	16587990	5470	5470	5470	5470	0
516	20240513	111600	16587990	5470	5470	5470	5470	6
517	20240513	111500	16555170	5470	5470	5470	5470	0
518	20240513	111400	16555170	5470	5470	5470	5470	0
519	20240513	111300	16555170	5470	5470	5470	5470	1
520	20240513	111200	16549700	5480	5480	5480	5480	0
521	20240513	111100	16549700	5480	5480	5480	5480	0
522	20240513	111000	16549700	5480	5480	5480	5480	0
523	20240513	110900	16549700	5480	5480	5480	5480	0
524	20240513	110800	16549700	5480	5480	5480	5480	0
525	20240513	110700	16549700	5480	5480	5480	5480	0
526	20240513	110600	16549700	5480	5480	5480	5480	0
527	20240513	110500	16549700	5480	5480	5480	5480	0
528	20240513	110400	16549700	5480	5480	5480	5480	0
529	20240513	110300	16549700	5480	5480	5480	5480	0
530	20240513	110200	16549700	5480	5480	5480	5480	0
531	20240513	110100	16549700	5480	5480	5480	5480	0
532	20240513	110000	16549700	5480	5480	5480	5480	0
533	20240513	105900	16549700	5480	5480	5480	5480	13
534	20240513	105800	16478460	5480	5480	5480	5480	0
535	20240513	105700	16478460	5480	5480	5480	5480	0
536	20240513	105600	16478460	5480	5480	5480	5480	0
537	20240513	105500	16478460	5480	5480	5480	5480	0
538	20240513	105400	16478460	5480	5480	5480	5480	163
539	20240513	105300	15585220	5490	5490	5490	5490	0
540	20240513	105200	15585220	5490	5490	5490	5490	0
541	20240513	105100	15585220	5490	5490	5490	5490	0
542	20240513	105000	15585220	5490	5490	5490	5490	0
543	20240513	104900	15585220	5490	5490	5490	5490	0
544	20240513	104800	15585220	5490	5490	5490	5490	0
545	20240513	104700	15585220	5490	5500	5500	5490	44
546	20240513	104600	15343570	5490	5490	5490	5490	0
547	20240513	104500	15343570	5490	5490	5490	5490	0
548	20240513	104400	15343570	5490	5490	5490	5490	0
549	20240513	104300	15343570	5490	5490	5490	5490	0
550	20240513	104200	15343570	5490	5490	5490	5490	0
551	20240513	104100	15343570	5490	5490	5490	5490	0
552	20240513	104000	15343570	5490	5490	5490	5490	0
553	20240513	103900	15343570	5490	5490	5490	5490	0
554	20240513	103800	15343570	5490	5490	5490	5490	0
555	20240513	103700	15343570	5490	5490	5490	5490	0
556	20240513	103600	15343570	5490	5490	5490	5490	0
557	20240513	103500	15343570	5490	5490	5490	5490	0
558	20240513	103400	15343570	5490	5490	5490	5490	0
559	20240513	103300	15343570	5490	5490	5490	5490	0
560	20240513	103200	15343570	5490	5490	5490	5490	0
561	20240513	103100	15343570	5490	5490	5490	5490	0
562	20240513	103000	15343570	5490	5490	5490	5490	0
563	20240513	102900	15343570	5490	5490	5490	5490	0
564	20240513	102800	15343570	5490	5490	5490	5490	0
565	20240513	102700	15343570	5490	5490	5490	5490	0
566	20240513	102600	15343570	5490	5490	5490	5490	0
567	20240513	102500	15343570	5490	5490	5490	5490	0
568	20240513	102400	15343570	5490	5490	5490	5490	0
569	20240513	102300	15343570	5490	5490	5490	5490	26
570	20240513	102200	15200830	5500	5500	5500	5500	0
571	20240513	102100	15200830	5500	5500	5500	5500	0
572	20240513	102000	15200830	5500	5500	5500	5500	0
573	20240513	101900	15200830	5500	5500	5500	5500	0
574	20240513	101800	15200830	5500	5500	5500	5500	0
575	20240513	101700	15200830	5500	5500	5500	5500	0
576	20240513	101600	15200830	5500	5500	5500	5500	0
577	20240513	101500	15200830	5500	5500	5500	5500	0
578	20240513	101400	15200830	5500	5500	5500	5500	0
579	20240513	101300	15200830	5500	5500	5500	5500	0
580	20240513	101200	15200830	5500	5500	5500	5500	29
581	20240513	101100	15041330	5500	5500	5500	5500	0
582	20240513	101000	15041330	5500	5500	5500	5500	0
583	20240513	100900	15041330	5500	5500	5500	5500	0
584	20240513	100800	15041330	5500	5500	5500	5500	0
585	20240513	100700	15041330	5500	5500	5500	5500	4
586	20240513	100600	15019330	5500	5500	5500	5500	526
587	20240513	100500	12126330	5510	5510	5510	5510	1
588	20240513	100400	12120820	5510	5510	5510	5510	1
589	20240513	100300	12115310	5510	5500	5510	5500	501
590	20240513	100200	9359790	5500	5500	5500	5500	1
591	20240513	100100	9354290	5470	5470	5470	5470	0
592	20240513	100000	9354290	5470	5470	5470	5470	0
593	20240513	095900	9354290	5470	5470	5470	5470	0
594	20240513	095800	9354290	5470	5470	5470	5470	0
595	20240513	095700	9354290	5470	5470	5470	5470	0
596	20240513	095600	9354290	5470	5470	5470	5470	0
597	20240513	095500	9354290	5470	5470	5470	5470	0
598	20240513	095400	9354290	5470	5470	5470	5470	0
599	20240513	095300	9354290	5470	5470	5470	5470	10
600	20240513	095200	9299590	5470	5470	5470	5470	0
601	20240513	095100	9299590	5470	5470	5470	5470	40
602	20240513	095000	9080790	5470	5470	5470	5470	0
603	20240513	094900	9080790	5470	5470	5470	5470	0
604	20240513	094800	9080790	5470	5470	5470	5470	180
605	20240513	094700	8096190	5470	5470	5470	5470	0
606	20240513	094600	8096190	5470	5470	5470	5470	0
607	20240513	094500	8096190	5470	5470	5470	5470	0
608	20240513	094400	8096190	5470	5470	5470	5470	0
609	20240513	094300	8096190	5470	5470	5470	5470	0
610	20240513	094200	8096190	5470	5470	5470	5470	170
611	20240513	094100	7166290	5470	5490	5490	5470	360
612	20240513	094000	5193510	5490	5490	5490	5490	0
613	20240513	093900	5193510	5490	5490	5490	5490	0
614	20240513	093800	5193510	5490	5490	5490	5490	0
615	20240513	093700	5193510	5490	5490	5490	5490	0
616	20240513	093600	5193510	5490	5490	5490	5490	0
617	20240513	093500	5193510	5490	5490	5490	5490	0
618	20240513	093400	5193510	5490	5490	5490	5490	0
619	20240513	093300	5193510	5490	5490	5490	5490	0
620	20240513	093200	5193510	5490	5490	5490	5490	0
621	20240513	093100	5193510	5490	5490	5490	5490	0
622	20240513	093000	5193510	5490	5490	5490	5490	0
623	20240513	092900	5193510	5490	5490	5490	5490	0
624	20240513	092800	5193510	5490	5490	5490	5490	0
625	20240513	092700	5193510	5490	5490	5490	5490	0
626	20240513	092600	5193510	5490	5490	5490	5490	0
627	20240513	092500	5193510	5490	5490	5490	5490	0
628	20240513	092400	5193510	5490	5490	5490	5490	0
629	20240513	092300	5193510	5490	5490	5490	5490	0
630	20240513	092200	5193510	5490	5490	5490	5490	0
631	20240513	092100	5193510	5490	5490	5490	5490	0
632	20240513	092000	5193510	5490	5490	5490	5490	161
633	20240513	091900	4309620	5490	5490	5490	5490	0
634	20240513	091800	4309620	5490	5490	5490	5490	0
635	20240513	091700	4309620	5490	5490	5490	5490	0
636	20240513	091600	4309620	5490	5490	5490	5490	0
637	20240513	091500	4309620	5490	5490	5490	5490	0
638	20240513	091400	4309620	5490	5490	5490	5490	0
639	20240513	091300	4309620	5490	5490	5490	5490	0
640	20240513	091200	4309620	5490	5490	5490	5490	0
641	20240513	091100	4309620	5490	5510	5510	5490	472
642	20240513	091000	1715610	5510	5510	5510	5510	0
643	20240513	090900	1715610	5510	5510	5510	5510	88
644	20240513	090800	1230730	5510	5510	5510	5510	0
645	20240513	090700	1230730	5510	5510	5510	5510	0
646	20240513	090600	1230730	5510	5510	5510	5510	0
647	20240513	090500	1230730	5510	5510	5510	5510	13
648	20240513	090400	1159100	5510	5510	5510	5510	10
649	20240513	090300	1104000	5520	5520	5520	5520	0
650	20240513	090200	1104000	5520	5520	5520	5520	0
651	20240513	090100	1104000	5520	5520	5520	5520	0
652	20240513	090000	1104000	5520	5520	5520	5520	200