KissMeData/045340/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	192800	210565520	5380	5380	5380	5380	993
3	20240503	192700	210565520	5380	5380	5380	5380	0
4	20240503	192600	210565520	5380	5380	5380	5380	0
5	20240503	192500	210565520	5380	5380	5380	5380	0
6	20240503	192400	210565520	5380	5380	5380	5380	0
7	20240503	192300	210565520	5380	5380	5380	5380	0
8	20240503	192200	210565520	5380	5380	5380	5380	0
9	20240503	192100	210565520	5380	5380	5380	5380	0
10	20240503	192000	210565520	5380	5380	5380	5380	0
11	20240503	191900	210565520	5380	5380	5380	5380	0
12	20240503	191800	210565520	5380	5380	5380	5380	0
13	20240503	191700	210565520	5380	5380	5380	5380	0
14	20240503	191600	210565520	5380	5380	5380	5380	0
15	20240503	191500	210565520	5380	5380	5380	5380	0
16	20240503	191400	210565520	5380	5380	5380	5380	0
17	20240503	191300	210565520	5380	5380	5380	5380	0
18	20240503	191200	210565520	5380	5380	5380	5380	0
19	20240503	191100	210565520	5380	5380	5380	5380	0
20	20240503	191000	210565520	5380	5380	5380	5380	0
21	20240503	190900	210565520	5380	5380	5380	5380	0
22	20240503	190800	210565520	5380	5380	5380	5380	0
23	20240503	190700	210565520	5380	5380	5380	5380	0
24	20240503	190600	210565520	5380	5380	5380	5380	0
25	20240503	190500	210565520	5380	5380	5380	5380	0
26	20240503	190400	210565520	5380	5380	5380	5380	0
27	20240503	190300	210565520	5380	5380	5380	5380	0
28	20240503	190200	210565520	5380	5380	5380	5380	0
29	20240503	190100	210565520	5380	5380	5380	5380	0
30	20240503	190000	210565520	5380	5380	5380	5380	0
31	20240503	185900	210565520	5380	5380	5380	5380	0
32	20240503	185800	210565520	5380	5380	5380	5380	993
33	20240503	185700	210565520	5380	5380	5380	5380	0
34	20240503	185600	210565520	5380	5380	5380	5380	0
35	20240503	185500	210565520	5380	5380	5380	5380	0
36	20240503	185400	210565520	5380	5380	5380	5380	0
37	20240503	185300	210565520	5380	5380	5380	5380	0
38	20240503	185200	210565520	5380	5380	5380	5380	0
39	20240503	185100	210565520	5380	5380	5380	5380	0
40	20240503	185000	210565520	5380	5380	5380	5380	0
41	20240503	184900	210565520	5380	5380	5380	5380	0
42	20240503	184800	210565520	5380	5380	5380	5380	0
43	20240503	184700	210565520	5380	5380	5380	5380	0
44	20240503	184600	210565520	5380	5380	5380	5380	0
45	20240503	184500	210565520	5380	5380	5380	5380	0
46	20240503	184400	210565520	5380	5380	5380	5380	0
47	20240503	184300	210565520	5380	5380	5380	5380	0
48	20240503	184200	210565520	5380	5380	5380	5380	0
49	20240503	184100	210565520	5380	5380	5380	5380	0
50	20240503	184000	210565520	5380	5380	5380	5380	0
51	20240503	183900	210565520	5380	5380	5380	5380	0
52	20240503	183800	210565520	5380	5380	5380	5380	0
53	20240503	183700	210565520	5380	5380	5380	5380	0
54	20240503	183600	210565520	5380	5380	5380	5380	0
55	20240503	183500	210565520	5380	5380	5380	5380	0
56	20240503	183400	210565520	5380	5380	5380	5380	0
57	20240503	183300	210565520	5380	5380	5380	5380	0
58	20240503	183200	210565520	5380	5380	5380	5380	0
59	20240503	183100	210565520	5380	5380	5380	5380	0
60	20240503	183000	210565520	5380	5380	5380	5380	0
61	20240503	182900	210565520	5380	5380	5380	5380	0
62	20240503	182800	210565520	5380	5380	5380	5380	993
63	20240503	182700	210565520	5380	5380	5380	5380	0
64	20240503	182600	210565520	5380	5380	5380	5380	0
65	20240503	182500	210565520	5380	5380	5380	5380	0
66	20240503	182400	210565520	5380	5380	5380	5380	0
67	20240503	182300	210565520	5380	5380	5380	5380	0
68	20240503	182200	210565520	5380	5380	5380	5380	0
69	20240503	182100	210565520	5380	5380	5380	5380	0
70	20240503	182000	210565520	5380	5380	5380	5380	0
71	20240503	181900	210565520	5380	5380	5380	5380	0
72	20240503	181800	210565520	5380	5380	5380	5380	0
73	20240503	181700	210565520	5380	5380	5380	5380	0
74	20240503	181600	210565520	5380	5380	5380	5380	0
75	20240503	181500	210565520	5380	5380	5380	5380	0
76	20240503	181400	210565520	5380	5380	5380	5380	0
77	20240503	181300	210565520	5380	5380	5380	5380	0
78	20240503	181200	210565520	5380	5380	5380	5380	0
79	20240503	181100	210565520	5380	5380	5380	5380	0
80	20240503	181000	210565520	5380	5380	5380	5380	0
81	20240503	180900	210565520	5380	5380	5380	5380	0
82	20240503	180800	210565520	5380	5380	5380	5380	0
83	20240503	180700	210565520	5380	5380	5380	5380	0
84	20240503	180600	210565520	5380	5380	5380	5380	0
85	20240503	180500	210565520	5380	5380	5380	5380	0
86	20240503	180400	210565520	5380	5380	5380	5380	0
87	20240503	180300	210565520	5380	5380	5380	5380	0
88	20240503	180200	210565520	5380	5380	5380	5380	0
89	20240503	180100	210565520	5380	5380	5380	5380	0
90	20240503	180000	210565520	5380	5380	5380	5380	0
91	20240503	175900	210565520	5380	5380	5380	5380	0
92	20240503	175800	210565520	5380	5380	5380	5380	993
93	20240503	175700	210565520	5380	5380	5380	5380	0
94	20240503	175600	210565520	5380	5380	5380	5380	0
95	20240503	175500	210565520	5380	5380	5380	5380	0
96	20240503	175400	210565520	5380	5380	5380	5380	0
97	20240503	175300	210565520	5380	5380	5380	5380	0
98	20240503	175200	210565520	5380	5380	5380	5380	0
99	20240503	175100	210565520	5380	5380	5380	5380	0
100	20240503	175000	210565520	5380	5380	5380	5380	0
101	20240503	174900	210565520	5380	5380	5380	5380	0
102	20240503	174800	210565520	5380	5380	5380	5380	0
103	20240503	174700	210565520	5380	5380	5380	5380	0
104	20240503	174600	210565520	5380	5380	5380	5380	0
105	20240503	174500	210565520	5380	5380	5380	5380	0
106	20240503	174400	210565520	5380	5380	5380	5380	0
107	20240503	174300	210565520	5380	5380	5380	5380	0
108	20240503	174200	210565520	5380	5380	5380	5380	0
109	20240503	174100	210565520	5380	5380	5380	5380	0
110	20240503	174000	210565520	5380	5380	5380	5380	0
111	20240503	173900	210565520	5380	5380	5380	5380	0
112	20240503	173800	210565520	5380	5380	5380	5380	0
113	20240503	173700	210565520	5380	5380	5380	5380	0
114	20240503	173600	210565520	5380	5380	5380	5380	0
115	20240503	173500	210565520	5380	5380	5380	5380	0
116	20240503	173400	210565520	5380	5380	5380	5380	0
117	20240503	173300	210565520	5380	5380	5380	5380	0
118	20240503	173200	210565520	5380	5380	5380	5380	0
119	20240503	173100	210565520	5380	5380	5380	5380	0
120	20240503	173000	210565520	5380	5380	5380	5380	0
121	20240503	172900	210565520	5380	5380	5380	5380	0
122	20240503	172800	210565520	5380	5380	5380	5380	993
123	20240503	172700	210565520	5380	5380	5380	5380	0
124	20240503	172600	210565520	5380	5380	5380	5380	0
125	20240503	172500	210565520	5380	5380	5380	5380	0
126	20240503	172400	210565520	5380	5380	5380	5380	0
127	20240503	172300	210565520	5380	5380	5380	5380	0
128	20240503	172200	210565520	5380	5380	5380	5380	0
129	20240503	172100	210565520	5380	5380	5380	5380	0
130	20240503	172000	210565520	5380	5380	5380	5380	0
131	20240503	171900	210565520	5380	5380	5380	5380	0
132	20240503	171800	210565520	5380	5380	5380	5380	0
133	20240503	171700	210565520	5380	5380	5380	5380	0
134	20240503	171600	210565520	5380	5380	5380	5380	0
135	20240503	171500	210565520	5380	5380	5380	5380	0
136	20240503	171400	210565520	5380	5380	5380	5380	0
137	20240503	171300	210565520	5380	5380	5380	5380	0
138	20240503	171200	210565520	5380	5380	5380	5380	0
139	20240503	171100	210565520	5380	5380	5380	5380	0
140	20240503	171000	210565520	5380	5380	5380	5380	0
141	20240503	170900	210565520	5380	5380	5380	5380	0
142	20240503	170800	210565520	5380	5380	5380	5380	0
143	20240503	170700	210565520	5380	5380	5380	5380	0
144	20240503	170600	210565520	5380	5380	5380	5380	0
145	20240503	170500	210565520	5380	5380	5380	5380	0
146	20240503	170400	210565520	5380	5380	5380	5380	0
147	20240503	170300	210565520	5380	5380	5380	5380	0
148	20240503	170200	210565520	5380	5380	5380	5380	0
149	20240503	170100	210565520	5380	5380	5380	5380	0
150	20240503	170000	210565520	5380	5380	5380	5380	0
151	20240503	165900	210565520	5380	5380	5380	5380	0
152	20240503	165800	210565520	5380	5380	5380	5380	993
153	20240503	165700	210565520	5380	5380	5380	5380	0
154	20240503	165600	210565520	5380	5380	5380	5380	0
155	20240503	165500	210565520	5380	5380	5380	5380	0
156	20240503	165400	210565520	5380	5380	5380	5380	0
157	20240503	165300	210565520	5380	5380	5380	5380	0
158	20240503	165200	210565520	5380	5380	5380	5380	0
159	20240503	165100	210565520	5380	5380	5380	5380	0
160	20240503	165000	210565520	5380	5380	5380	5380	0
161	20240503	164900	210565520	5380	5380	5380	5380	0
162	20240503	164800	210565520	5380	5380	5380	5380	0
163	20240503	164700	210565520	5380	5380	5380	5380	0
164	20240503	164600	210565520	5380	5380	5380	5380	0
165	20240503	164500	210565520	5380	5380	5380	5380	0
166	20240503	164400	210565520	5380	5380	5380	5380	0
167	20240503	164300	210565520	5380	5380	5380	5380	0
168	20240503	164200	210565520	5380	5380	5380	5380	0
169	20240503	164100	210565520	5380	5380	5380	5380	0
170	20240503	164000	210565520	5380	5380	5380	5380	0
171	20240503	163900	210565520	5380	5380	5380	5380	0
172	20240503	163800	210565520	5380	5380	5380	5380	0
173	20240503	163700	210565520	5380	5380	5380	5380	0
174	20240503	163600	210565520	5380	5380	5380	5380	0
175	20240503	163500	210565520	5380	5380	5380	5380	0
176	20240503	163400	210565520	5380	5380	5380	5380	0
177	20240503	163300	210565520	5380	5380	5380	5380	0
178	20240503	163200	210565520	5380	5380	5380	5380	0
179	20240503	163100	210565520	5380	5380	5380	5380	0
180	20240503	163000	210565520	5380	5380	5380	5380	0
181	20240503	162900	210565520	5380	5380	5380	5380	0
182	20240503	162800	210565520	5380	5380	5380	5380	993
183	20240503	162700	210565520	5380	5380	5380	5380	0
184	20240503	162600	210565520	5380	5380	5380	5380	0
185	20240503	162500	210565520	5380	5380	5380	5380	0
186	20240503	162400	210565520	5380	5380	5380	5380	0
187	20240503	162300	210565520	5380	5380	5380	5380	0
188	20240503	162200	210565520	5380	5380	5380	5380	0
189	20240503	162100	210565520	5380	5380	5380	5380	0
190	20240503	162000	210565520	5380	5380	5380	5380	0
191	20240503	161900	210565520	5380	5380	5380	5380	0
192	20240503	161800	210565520	5380	5380	5380	5380	0
193	20240503	161700	210565520	5380	5380	5380	5380	0
194	20240503	161600	210565520	5380	5380	5380	5380	0
195	20240503	161500	210565520	5380	5380	5380	5380	0
196	20240503	161400	210565520	5380	5380	5380	5380	0
197	20240503	161300	210565520	5380	5380	5380	5380	0
198	20240503	161200	210565520	5380	5380	5380	5380	0
199	20240503	161100	210565520	5380	5380	5380	5380	0
200	20240503	161000	210565520	5380	5380	5380	5380	0
201	20240503	160900	210565520	5380	5380	5380	5380	0
202	20240503	160800	210565520	5380	5380	5380	5380	0
203	20240503	160700	210565520	5380	5380	5380	5380	0
204	20240503	160600	210565520	5380	5380	5380	5380	0
205	20240503	160500	210565520	5380	5380	5380	5380	0
206	20240503	160400	210565520	5380	5380	5380	5380	0
207	20240503	160300	210565520	5380	5380	5380	5380	0
208	20240503	160200	210565520	5380	5380	5380	5380	0
209	20240503	160100	210565520	5380	5380	5380	5380	0
210	20240503	160000	210565520	5380	5380	5380	5380	0
211	20240503	155900	210565520	5380	5380	5380	5380	0
212	20240503	155800	210565520	5380	5380	5380	5380	993
213	20240503	155700	210565520	5380	5380	5380	5380	0
214	20240503	155600	210565520	5380	5380	5380	5380	0
215	20240503	155500	210565520	5380	5380	5380	5380	0
216	20240503	155400	210565520	5380	5380	5380	5380	0
217	20240503	155300	210565520	5380	5380	5380	5380	0
218	20240503	155200	210565520	5380	5380	5380	5380	0
219	20240503	155100	210565520	5380	5380	5380	5380	0
220	20240503	155000	210565520	5380	5380	5380	5380	0
221	20240503	154900	210565520	5380	5380	5380	5380	0
222	20240503	154800	210565520	5380	5380	5380	5380	0
223	20240503	154700	210565520	5380	5380	5380	5380	0
224	20240503	154600	210565520	5380	5380	5380	5380	0
225	20240503	154500	210565520	5380	5380	5380	5380	0
226	20240503	154400	210565520	5380	5380	5380	5380	0
227	20240503	154300	210565520	5380	5380	5380	5380	0
228	20240503	154200	210565520	5380	5380	5380	5380	0
229	20240503	154100	210565520	5380	5380	5380	5380	0
230	20240503	154000	210565520	5380	5380	5380	5380	0
231	20240503	153900	210565520	5380	5380	5380	5380	0
232	20240503	153800	210565520	5380	5380	5380	5380	0
233	20240503	153700	210565520	5380	5380	5380	5380	0
234	20240503	153600	210565520	5380	5380	5380	5380	0
235	20240503	153500	210565520	5380	5380	5380	5380	0
236	20240503	153400	210565520	5380	5380	5380	5380	0
237	20240503	153300	210565520	5380	5380	5380	5380	0
238	20240503	153200	210565520	5380	5380	5380	5380	0
239	20240503	153100	210565520	5380	5380	5380	5380	0
240	20240503	153000	210565520	5380	5380	5380	5380	993
241	20240503	152900	205223180	5340	5340	5340	5340	0
242	20240503	152800	205223180	5340	5340	5340	5340	0
243	20240503	152700	205223180	5340	5340	5340	5340	0
244	20240503	152600	205223180	5340	5340	5340	5340	0
245	20240503	152500	205223180	5340	5340	5340	5340	0
246	20240503	152400	205223180	5340	5340	5340	5340	0
247	20240503	152300	205223180	5340	5340	5340	5340	0
248	20240503	152200	205223180	5340	5340	5340	5340	0
249	20240503	152100	205223180	5340	5340	5340	5340	0
250	20240503	152000	205223180	5340	5340	5340	5340	0
251	20240503	151900	205223180	5340	5340	5340	5340	51
252	20240503	151800	204950840	5360	5360	5360	5360	0
253	20240503	151700	204950840	5360	5360	5360	5360	0
254	20240503	151600	204950840	5360	5360	5360	5360	0
255	20240503	151500	204950840	5360	5340	5360	5340	3
256	20240503	151400	204934800	5340	5340	5340	5340	0
257	20240503	151300	204934800	5340	5340	5340	5340	0
258	20240503	151200	204934800	5340	5340	5340	5340	600
259	20240503	151100	201730800	5370	5370	5370	5370	0
260	20240503	151000	201730800	5370	5370	5370	5370	0
261	20240503	150900	201730800	5370	5370	5370	5370	0
262	20240503	150800	201730800	5370	5370	5370	5370	0
263	20240503	150700	201730800	5370	5370	5370	5370	1
264	20240503	150600	201725430	5370	5350	5370	5340	206
265	20240503	150500	200622200	5340	5340	5340	5340	0
266	20240503	150400	200622200	5340	5340	5340	5340	0
267	20240503	150300	200622200	5340	5340	5340	5340	0
268	20240503	150200	200622200	5340	5350	5350	5340	1500
269	20240503	150100	192611830	5370	5370	5370	5370	0
270	20240503	150000	192611830	5370	5370	5370	5370	2
271	20240503	145900	192601090	5370	5370	5370	5370	0
272	20240503	145800	192601090	5370	5370	5370	5370	0
273	20240503	145700	192601090	5370	5370	5370	5370	26
274	20240503	145600	192461470	5370	5370	5370	5370	26
275	20240503	145500	192321850	5380	5380	5380	5380	113
276	20240503	145400	191713910	5380	5380	5380	5380	1
277	20240503	145300	191708530	5350	5350	5350	5350	0
278	20240503	145200	191708530	5350	5350	5350	5350	0
279	20240503	145100	191708530	5350	5350	5350	5350	10
280	20240503	145000	191655030	5350	5350	5350	5350	0
281	20240503	144900	191655030	5350	5350	5350	5350	186
282	20240503	144800	190659930	5350	5350	5350	5350	20
283	20240503	144700	190552930	5340	5340	5340	5340	0
284	20240503	144600	190552930	5340	5340	5340	5340	0
285	20240503	144500	190552930	5340	5340	5340	5340	0
286	20240503	144400	190552930	5340	5340	5340	5340	0
287	20240503	144300	190552930	5340	5340	5340	5340	0
288	20240503	144200	190552930	5340	5340	5340	5340	0
289	20240503	144100	190552930	5340	5340	5340	5340	0
290	20240503	144000	190552930	5340	5340	5340	5340	0
291	20240503	143900	190552930	5340	5340	5340	5340	0
292	20240503	143800	190552930	5340	5340	5340	5340	0
293	20240503	143700	190552930	5340	5340	5340	5340	0
294	20240503	143600	190552930	5340	5340	5340	5340	0
295	20240503	143500	190552930	5340	5340	5340	5340	0
296	20240503	143400	190552930	5340	5340	5340	5340	0
297	20240503	143300	190552930	5340	5340	5340	5340	0
298	20240503	143200	190552930	5340	5340	5340	5340	0
299	20240503	143100	190552930	5340	5360	5360	5340	1459
300	20240503	143000	182743750	5380	5380	5380	5380	0
301	20240503	142900	182743750	5380	5380	5380	5380	0
302	20240503	142800	182743750	5380	5380	5380	5380	0
303	20240503	142700	182743750	5380	5380	5380	5380	0
304	20240503	142600	182743750	5380	5380	5380	5380	6
305	20240503	142500	182711470	5380	5380	5380	5380	0
306	20240503	142400	182711470	5380	5380	5380	5380	385
307	20240503	142300	180640170	5380	5380	5380	5380	369
308	20240503	142200	178654950	5380	5380	5380	5380	508
309	20240503	142100	175921910	5380	5380	5380	5380	0
310	20240503	142000	175921910	5380	5380	5380	5380	0
311	20240503	141900	175921910	5380	5380	5380	5380	360
312	20240503	141800	173985110	5360	5360	5360	5360	0
313	20240503	141700	173985110	5360	5360	5360	5360	14
314	20240503	141600	173910070	5380	5380	5380	5380	0
315	20240503	141500	173910070	5380	5380	5380	5380	0
316	20240503	141400	173910070	5380	5380	5380	5380	3
317	20240503	141300	173893930	5360	5360	5360	5360	0
318	20240503	141200	173893930	5360	5360	5360	5360	0
319	20240503	141100	173893930	5360	5360	5360	5360	377
320	20240503	141000	171873210	5360	5360	5360	5360	1200
321	20240503	140900	165441210	5360	5360	5360	5360	16
322	20240503	140800	165355450	5360	5360	5360	5360	17
323	20240503	140700	165264330	5340	5350	5350	5340	75
324	20240503	140600	164863140	5350	5350	5350	5350	0
325	20240503	140500	164863140	5350	5350	5350	5350	0
326	20240503	140400	164863140	5350	5350	5350	5350	11
327	20240503	140300	164804290	5340	5340	5340	5340	0
328	20240503	140200	164804290	5340	5340	5340	5340	0
329	20240503	140100	164804290	5340	5340	5340	5340	0
330	20240503	140000	164804290	5340	5340	5340	5340	0
331	20240503	135900	164804290	5340	5340	5340	5340	0
332	20240503	135800	164804290	5340	5340	5340	5340	0
333	20240503	135700	164804290	5340	5340	5340	5340	0
334	20240503	135600	164804290	5340	5340	5340	5340	0
335	20240503	135500	164804290	5340	5340	5340	5340	4
336	20240503	135400	164782930	5350	5350	5350	5350	1
337	20240503	135300	164777580	5350	5350	5350	5350	0
338	20240503	135200	164777580	5350	5350	5350	5350	0
339	20240503	135100	164777580	5350	5350	5350	5350	0
340	20240503	135000	164777580	5350	5350	5350	5350	0
341	20240503	134900	164777580	5350	5350	5350	5350	0
342	20240503	134800	164777580	5350	5350	5350	5350	6
343	20240503	134700	164745480	5340	5340	5340	5340	150
344	20240503	134600	163944480	5340	5340	5340	5340	0
345	20240503	134500	163944480	5340	5340	5340	5340	0
346	20240503	134400	163944480	5340	5340	5340	5340	0
347	20240503	134300	163944480	5340	5340	5340	5340	26
348	20240503	134200	163805640	5350	5350	5350	5350	1
349	20240503	134100	163800290	5350	5350	5350	5350	4
350	20240503	134000	163778890	5340	5340	5340	5340	0
351	20240503	133900	163778890	5340	5350	5350	5340	400
352	20240503	133800	161642220	5360	5360	5360	5360	0
353	20240503	133700	161642220	5360	5360	5360	5360	0
354	20240503	133600	161642220	5360	5360	5360	5360	0
355	20240503	133500	161642220	5360	5360	5360	5360	8
356	20240503	133400	161599340	5360	5360	5360	5360	4
357	20240503	133300	161577900	5360	5360	5360	5360	0
358	20240503	133200	161577900	5360	5360	5360	5360	0
359	20240503	133100	161577900	5360	5360	5360	5360	0
360	20240503	133000	161577900	5360	5360	5360	5360	0
361	20240503	132900	161577900	5360	5360	5360	5360	0
362	20240503	132800	161577900	5360	5360	5360	5360	2
363	20240503	132700	161567180	5360	5360	5360	5360	0
364	20240503	132600	161567180	5360	5360	5360	5360	0
365	20240503	132500	161567180	5360	5360	5360	5360	128
366	20240503	132400	160881100	5360	5360	5360	5360	0
367	20240503	132300	160881100	5360	5360	5360	5360	480
368	20240503	132200	158308300	5360	5360	5360	5360	36
369	20240503	132100	158115340	5350	5350	5350	5350	0
370	20240503	132000	158115340	5350	5350	5350	5350	0
371	20240503	131900	158115340	5350	5350	5350	5350	87
372	20240503	131800	157649890	5350	5360	5360	5350	16
373	20240503	131700	157564260	5340	5340	5340	5340	0
374	20240503	131600	157564260	5340	5340	5340	5340	0
375	20240503	131500	157564260	5340	5340	5340	5340	0
376	20240503	131400	157564260	5340	5340	5340	5340	0
377	20240503	131300	157564260	5340	5340	5340	5340	0
378	20240503	131200	157564260	5340	5340	5340	5340	0
379	20240503	131100	157564260	5340	5340	5340	5340	0
380	20240503	131000	157564260	5340	5340	5340	5340	0
381	20240503	130900	157564260	5340	5340	5340	5340	0
382	20240503	130800	157564260	5340	5350	5350	5340	203
383	20240503	130700	156479840	5340	5340	5340	5340	0
384	20240503	130600	156479840	5340	5340	5340	5340	0
385	20240503	130500	156479840	5340	5340	5340	5340	95
386	20240503	130400	155972540	5340	5340	5340	5340	0
387	20240503	130300	155972540	5340	5340	5340	5340	0
388	20240503	130200	155972540	5340	5340	5340	5340	0
389	20240503	130100	155972540	5340	5340	5340	5340	46
390	20240503	130000	155726900	5350	5350	5350	5350	136
391	20240503	125900	154999300	5370	5370	5370	5370	17
392	20240503	125800	154908010	5370	5370	5370	5370	0
393	20240503	125700	154908010	5370	5370	5370	5370	0
394	20240503	125600	154908010	5370	5370	5370	5370	97
395	20240503	125500	154387120	5390	5390	5390	5390	0
396	20240503	125400	154387120	5390	5390	5390	5390	0
397	20240503	125300	154387120	5390	5390	5390	5390	0
398	20240503	125200	154387120	5390	5390	5390	5390	0
399	20240503	125100	154387120	5390	5390	5390	5390	0
400	20240503	125000	154387120	5390	5390	5390	5390	0
401	20240503	124900	154387120	5390	5390	5390	5390	0
402	20240503	124800	154387120	5390	5390	5390	5390	60
403	20240503	124700	154063720	5380	5380	5380	5380	0
404	20240503	124600	154063720	5380	5380	5380	5380	0
405	20240503	124500	154063720	5380	5380	5380	5380	0
406	20240503	124400	154063720	5380	5380	5380	5380	0
407	20240503	124300	154063720	5380	5380	5380	5380	0
408	20240503	124200	154063720	5380	5380	5380	5380	929
409	20240503	124100	149065700	5370	5370	5370	5370	0
410	20240503	124000	149065700	5370	5370	5370	5370	0
411	20240503	123900	149065700	5370	5370	5370	5370	0
412	20240503	123800	149065700	5370	5370	5370	5370	132
413	20240503	123700	148356860	5390	5390	5390	5390	0
414	20240503	123600	148356860	5390	5390	5390	5390	10
415	20240503	123500	148302960	5350	5350	5350	5350	0
416	20240503	123400	148302960	5350	5350	5350	5350	0
417	20240503	123300	148302960	5350	5350	5350	5350	0
418	20240503	123200	148302960	5350	5350	5350	5350	0
419	20240503	123100	148302960	5350	5350	5350	5350	0
420	20240503	123000	148302960	5350	5380	5390	5350	486
421	20240503	122900	145687370	5380	5380	5380	5380	30
422	20240503	122800	145525970	5380	5380	5380	5380	0
423	20240503	122700	145525970	5380	5380	5380	5380	1
424	20240503	122600	145520590	5390	5390	5390	5390	0
425	20240503	122500	145520590	5390	5390	5390	5390	0
426	20240503	122400	145520590	5390	5390	5390	5390	0
427	20240503	122300	145520590	5390	5390	5390	5390	0
428	20240503	122200	145520590	5390	5390	5390	5390	0
429	20240503	122100	145520590	5390	5390	5390	5390	0
430	20240503	122000	145520590	5390	5390	5390	5390	0
431	20240503	121900	145520590	5390	5390	5390	5390	0
432	20240503	121800	145520590	5390	5390	5390	5390	1
433	20240503	121700	145515200	5340	5340	5340	5340	0
434	20240503	121600	145515200	5340	5340	5340	5340	0
435	20240503	121500	145515200	5340	5340	5340	5340	0
436	20240503	121400	145515200	5340	5340	5340	5340	0
437	20240503	121300	145515200	5340	5340	5340	5340	0
438	20240503	121200	145515200	5340	5350	5350	5340	360
439	20240503	121100	143591750	5390	5390	5390	5390	0
440	20240503	121000	143591750	5390	5390	5390	5390	0
441	20240503	120900	143591750	5390	5390	5390	5390	0
442	20240503	120800	143591750	5390	5390	5390	5390	0
443	20240503	120700	143591750	5390	5390	5390	5390	0
444	20240503	120600	143591750	5390	5390	5390	5390	0
445	20240503	120500	143591750	5390	5390	5390	5390	0
446	20240503	120400	143591750	5390	5390	5390	5390	23
447	20240503	120300	143467780	5390	5390	5390	5390	52
448	20240503	120200	143187500	5390	5390	5390	5390	233
449	20240503	120100	141931630	5390	5390	5390	5390	7
450	20240503	120000	141893900	5380	5380	5380	5380	0
451	20240503	115900	141893900	5380	5380	5380	5380	42
452	20240503	115800	141667940	5390	5390	5390	5390	0
453	20240503	115700	141667940	5390	5390	5390	5390	0
454	20240503	115600	141667940	5390	5390	5390	5390	0
455	20240503	115500	141667940	5390	5390	5390	5390	0
456	20240503	115400	141667940	5390	5390	5390	5390	0
457	20240503	115300	141667940	5390	5390	5390	5390	1
458	20240503	115200	141662550	5370	5370	5370	5370	1419
459	20240503	115100	134042520	5360	5360	5360	5360	0
460	20240503	115000	134042520	5360	5350	5360	5350	101
461	20240503	114900	133502120	5350	5350	5350	5350	0
462	20240503	114800	133502120	5350	5350	5350	5350	4
463	20240503	114700	133480720	5340	5340	5340	5340	0
464	20240503	114600	133480720	5340	5340	5340	5340	0
465	20240503	114500	133480720	5340	5340	5340	5340	116
466	20240503	114400	132861280	5330	5330	5330	5330	0
467	20240503	114300	132861280	5330	5340	5340	5330	201
468	20240503	114200	131789940	5330	5330	5330	5330	209
469	20240503	114100	130675970	5340	5340	5340	5340	0
470	20240503	114000	130675970	5340	5340	5340	5340	0
471	20240503	113900	130675970	5340	5340	5340	5340	0
472	20240503	113800	130675970	5340	5330	5340	5330	63
473	20240503	113700	130340150	5330	5330	5330	5330	0
474	20240503	113600	130340150	5330	5330	5330	5330	0
475	20240503	113500	130340150	5330	5330	5330	5330	0
476	20240503	113400	130340150	5330	5330	5330	5330	3
477	20240503	113300	130324160	5330	5330	5330	5330	0
478	20240503	113200	130324160	5330	5330	5330	5330	0
479	20240503	113100	130324160	5330	5330	5330	5330	227
480	20240503	113000	129114250	5330	5330	5330	5330	0
481	20240503	112900	129114250	5330	5330	5330	5330	0
482	20240503	112800	129114250	5330	5330	5330	5330	0
483	20240503	112700	129114250	5330	5330	5330	5330	0
484	20240503	112600	129114250	5330	5330	5330	5330	0
485	20240503	112500	129114250	5330	5330	5330	5330	0
486	20240503	112400	129114250	5330	5330	5330	5330	0
487	20240503	112300	129114250	5330	5330	5330	5330	0
488	20240503	112200	129114250	5330	5330	5330	5330	0
489	20240503	112100	129114250	5330	5330	5330	5330	199
490	20240503	112000	128053580	5330	5330	5330	5330	0
491	20240503	111900	128053580	5330	5330	5330	5330	0
492	20240503	111800	128053580	5330	5330	5330	5330	20
493	20240503	111700	127946980	5340	5340	5340	5340	0
494	20240503	111600	127946980	5340	5340	5340	5340	0
495	20240503	111500	127946980	5340	5340	5340	5340	0
496	20240503	111400	127946980	5340	5340	5340	5340	0
497	20240503	111300	127946980	5340	5340	5340	5340	0
498	20240503	111200	127946980	5340	5340	5340	5340	0
499	20240503	111100	127946980	5340	5340	5340	5340	0
500	20240503	111000	127946980	5340	5340	5340	5340	2
501	20240503	110900	127936300	5310	5310	5310	5310	0
502	20240503	110800	127936300	5310	5310	5310	5310	90
503	20240503	110700	127458400	5320	5320	5320	5320	0
504	20240503	110600	127458400	5320	5320	5320	5320	500
505	20240503	110500	124798400	5320	5320	5320	5320	0
506	20240503	110400	124798400	5320	5320	5320	5320	0
507	20240503	110300	124798400	5320	5320	5320	5320	0
508	20240503	110200	124798400	5320	5320	5320	5320	0
509	20240503	110100	124798400	5320	5320	5320	5320	0
510	20240503	110000	124798400	5320	5320	5320	5320	0
511	20240503	105900	124798400	5320	5320	5320	5320	0
512	20240503	105800	124798400	5320	5320	5320	5320	0
513	20240503	105700	124798400	5320	5320	5320	5320	0
514	20240503	105600	124798400	5320	5320	5320	5320	0
515	20240503	105500	124798400	5320	5320	5320	5320	0
516	20240503	105400	124798400	5320	5320	5320	5320	0
517	20240503	105300	124798400	5320	5320	5320	5320	0
518	20240503	105200	124798400	5320	5320	5320	5320	250
519	20240503	105100	123468400	5320	5320	5320	5320	0
520	20240503	105000	123468400	5320	5320	5320	5320	0
521	20240503	104900	123468400	5320	5320	5320	5320	60
522	20240503	104800	123149200	5320	5320	5320	5320	500
523	20240503	104700	120489200	5320	5320	5320	5320	280
524	20240503	104600	118999600	5320	5320	5320	5320	0
525	20240503	104500	118999600	5320	5320	5320	5320	0
526	20240503	104400	118999600	5320	5320	5320	5320	0
527	20240503	104300	118999600	5320	5320	5320	5320	0
528	20240503	104200	118999600	5320	5320	5320	5320	0
529	20240503	104100	118999600	5320	5340	5340	5320	148
530	20240503	104000	118211330	5350	5360	5360	5350	3
531	20240503	103900	118195270	5360	5360	5360	5360	0
532	20240503	103800	118195270	5360	5360	5360	5360	0
533	20240503	103700	118195270	5360	5360	5360	5360	0
534	20240503	103600	118195270	5360	5360	5360	5360	23
535	20240503	103500	118071990	5360	5360	5360	5360	16
536	20240503	103400	117986230	5360	5360	5360	5360	21
537	20240503	103300	117873670	5360	5360	5360	5360	0
538	20240503	103200	117873670	5360	5360	5360	5360	7
539	20240503	103100	117836150	5320	5320	5320	5320	0
540	20240503	103000	117836150	5320	5320	5320	5320	0
541	20240503	102900	117836150	5320	5340	5340	5320	1299
542	20240503	102800	110914170	5350	5350	5350	5350	243
543	20240503	102700	109614120	5360	5360	5360	5360	0
544	20240503	102600	109614120	5360	5360	5360	5360	154
545	20240503	102500	108788680	5370	5370	5370	5370	0
546	20240503	102400	108788680	5370	5370	5370	5370	0
547	20240503	102300	108788680	5370	5370	5370	5370	56
548	20240503	102200	108487960	5370	5370	5370	5370	2
549	20240503	102100	108477220	5370	5370	5370	5370	0
550	20240503	102000	108477220	5370	5370	5370	5370	0
551	20240503	101900	108477220	5370	5370	5370	5370	0
552	20240503	101800	108477220	5370	5370	5370	5370	62
553	20240503	101700	108144280	5370	5370	5370	5370	8
554	20240503	101600	108101320	5370	5370	5370	5370	0
555	20240503	101500	108101320	5370	5370	5370	5370	0
556	20240503	101400	108101320	5370	5370	5370	5370	69
557	20240503	101300	107730790	5370	5370	5370	5370	0
558	20240503	101200	107730790	5370	5370	5370	5370	0
559	20240503	101100	107730790	5370	5370	5370	5370	0
560	20240503	101000	107730790	5370	5370	5370	5370	0
561	20240503	100900	107730790	5370	5370	5370	5370	61
562	20240503	100800	107403220	5380	5390	5390	5380	2506
563	20240503	100700	93902910	5400	5400	5400	5400	8
564	20240503	100600	93859710	5400	5400	5400	5400	30
565	20240503	100500	93697710	5400	5400	5400	5400	50
566	20240503	100400	93427710	5400	5400	5400	5400	2
567	20240503	100300	93416910	5400	5400	5400	5400	1
568	20240503	100200	93411510	5400	5400	5400	5400	0
569	20240503	100100	93411510	5400	5400	5400	5400	1316
570	20240503	100000	86305110	5420	5420	5420	5420	10
571	20240503	095900	86250910	5410	5410	5410	5410	0
572	20240503	095800	86250910	5410	5410	5410	5410	257
573	20240503	095700	84860540	5410	5410	5410	5410	1
574	20240503	095600	84855130	5410	5410	5410	5400	74
575	20240503	095500	84455390	5410	5410	5410	5410	1423
576	20240503	095400	76756960	5410	5410	5410	5410	58
577	20240503	095300	76443180	5430	5420	5430	5410	1189
578	20240503	095200	69999070	5430	5430	5430	5430	0
579	20240503	095100	69999070	5430	5430	5430	5430	50
580	20240503	095000	69727570	5420	5420	5420	5420	0
581	20240503	094900	69727570	5420	5420	5420	5420	200
582	20240503	094800	68643570	5420	5420	5420	5420	344
583	20240503	094700	66779090	5420	5420	5420	5420	18
584	20240503	094600	66681530	5430	5430	5430	5430	0
585	20240503	094500	66681530	5430	5430	5430	5430	0
586	20240503	094400	66681530	5430	5430	5430	5430	0
587	20240503	094300	66681530	5430	5430	5430	5430	1
588	20240503	094200	66676100	5450	5450	5450	5450	1
589	20240503	094100	66670650	5430	5430	5430	5430	188
590	20240503	094000	65649810	5450	5450	5450	5450	0
591	20240503	093900	65649810	5450	5450	5450	5450	0
592	20240503	093800	65649810	5450	5450	5450	5450	5
593	20240503	093700	65622560	5440	5440	5440	5440	16
594	20240503	093600	65535520	5440	5440	5440	5440	384
595	20240503	093500	63446560	5440	5450	5450	5440	7
596	20240503	093400	63408430	5450	5450	5450	5450	1
597	20240503	093300	63402980	5470	5450	5470	5450	2
598	20240503	093200	63392060	5470	5470	5470	5450	495
599	20240503	093100	60694270	5450	5450	5450	5450	68
600	20240503	093000	60323670	5450	5450	5450	5450	0
601	20240503	092900	60323670	5450	5440	5450	5440	167
602	20240503	092800	59413630	5430	5430	5430	5430	0
603	20240503	092700	59413630	5430	5430	5430	5430	10
604	20240503	092600	59359330	5410	5410	5410	5410	0
605	20240503	092500	59359330	5410	5470	5470	5410	5209
606	20240503	092400	31067840	5460	5460	5460	5460	185
607	20240503	092300	30057740	5460	5450	5460	5450	252
608	20240503	092200	28684320	5450	5450	5450	5450	56
609	20240503	092100	28379120	5440	5460	5460	5440	305
610	20240503	092000	26714200	5460	5450	5460	5450	208
611	20240503	091900	25579780	5450	5450	5450	5450	416
612	20240503	091800	23312580	5440	5440	5440	5440	0
613	20240503	091700	23312580	5440	5430	5440	5430	122
614	20240503	091600	22649730	5440	5420	5440	5420	208
615	20240503	091500	21519710	5420	5420	5420	5420	111
616	20240503	091400	20918090	5420	5420	5420	5420	0
617	20240503	091300	20918090	5420	5420	5420	5420	300
618	20240503	091200	19292090	5420	5420	5420	5420	20
619	20240503	091100	19183690	5420	5420	5430	5420	21
620	20240503	091000	19069860	5430	5430	5430	5430	0
621	20240503	090900	19069860	5430	5410	5430	5410	824
622	20240503	090800	14606070	5390	5390	5390	5390	67
623	20240503	090700	14244940	5410	5420	5420	5410	353
624	20240503	090600	12333310	5410	5430	5430	5410	790
625	20240503	090500	8050570	5420	5420	5420	5420	426
626	20240503	090400	5741650	5440	5440	5440	5440	0
627	20240503	090300	5741650	5440	5440	5440	5440	0
628	20240503	090200	5741650	5440	5440	5440	5440	400
629	20240503	090100	3565650	5420	5420	5440	5420	211
630	20240503	090000	2420410	5400	5390	5400	5390	449