KissMeData/049430/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	192800	69528830	8890	8890	8890	8890	277
3	20240517	192700	69528830	8890	8890	8890	8890	0
4	20240517	192600	69528830	8890	8890	8890	8890	0
5	20240517	192500	69528830	8890	8890	8890	8890	0
6	20240517	192400	69528830	8890	8890	8890	8890	0
7	20240517	192300	69528830	8890	8890	8890	8890	0
8	20240517	192200	69528830	8890	8890	8890	8890	0
9	20240517	192100	69528830	8890	8890	8890	8890	0
10	20240517	192000	69528830	8890	8890	8890	8890	0
11	20240517	191900	69528830	8890	8890	8890	8890	0
12	20240517	191800	69528830	8890	8890	8890	8890	0
13	20240517	191700	69528830	8890	8890	8890	8890	0
14	20240517	191600	69528830	8890	8890	8890	8890	0
15	20240517	191500	69528830	8890	8890	8890	8890	0
16	20240517	191400	69528830	8890	8890	8890	8890	0
17	20240517	191300	69528830	8890	8890	8890	8890	0
18	20240517	191200	69528830	8890	8890	8890	8890	0
19	20240517	191100	69528830	8890	8890	8890	8890	0
20	20240517	191000	69528830	8890	8890	8890	8890	0
21	20240517	190900	69528830	8890	8890	8890	8890	0
22	20240517	190800	69528830	8890	8890	8890	8890	0
23	20240517	190700	69528830	8890	8890	8890	8890	0
24	20240517	190600	69528830	8890	8890	8890	8890	0
25	20240517	190500	69528830	8890	8890	8890	8890	0
26	20240517	190400	69528830	8890	8890	8890	8890	0
27	20240517	190300	69528830	8890	8890	8890	8890	0
28	20240517	190200	69528830	8890	8890	8890	8890	0
29	20240517	190100	69528830	8890	8890	8890	8890	0
30	20240517	190000	69528830	8890	8890	8890	8890	0
31	20240517	185900	69528830	8890	8890	8890	8890	0
32	20240517	185800	69528830	8890	8890	8890	8890	277
33	20240517	185700	69528830	8890	8890	8890	8890	0
34	20240517	185600	69528830	8890	8890	8890	8890	0
35	20240517	185500	69528830	8890	8890	8890	8890	0
36	20240517	185400	69528830	8890	8890	8890	8890	0
37	20240517	185300	69528830	8890	8890	8890	8890	0
38	20240517	185200	69528830	8890	8890	8890	8890	0
39	20240517	185100	69528830	8890	8890	8890	8890	0
40	20240517	185000	69528830	8890	8890	8890	8890	0
41	20240517	184900	69528830	8890	8890	8890	8890	0
42	20240517	184800	69528830	8890	8890	8890	8890	0
43	20240517	184700	69528830	8890	8890	8890	8890	0
44	20240517	184600	69528830	8890	8890	8890	8890	0
45	20240517	184500	69528830	8890	8890	8890	8890	0
46	20240517	184400	69528830	8890	8890	8890	8890	0
47	20240517	184300	69528830	8890	8890	8890	8890	0
48	20240517	184200	69528830	8890	8890	8890	8890	0
49	20240517	184100	69528830	8890	8890	8890	8890	0
50	20240517	184000	69528830	8890	8890	8890	8890	0
51	20240517	183900	69528830	8890	8890	8890	8890	0
52	20240517	183800	69528830	8890	8890	8890	8890	0
53	20240517	183700	69528830	8890	8890	8890	8890	0
54	20240517	183600	69528830	8890	8890	8890	8890	0
55	20240517	183500	69528830	8890	8890	8890	8890	0
56	20240517	183400	69528830	8890	8890	8890	8890	0
57	20240517	183300	69528830	8890	8890	8890	8890	0
58	20240517	183200	69528830	8890	8890	8890	8890	0
59	20240517	183100	69528830	8890	8890	8890	8890	0
60	20240517	183000	69528830	8890	8890	8890	8890	0
61	20240517	182900	69528830	8890	8890	8890	8890	0
62	20240517	182800	69528830	8890	8890	8890	8890	277
63	20240517	182700	69528830	8890	8890	8890	8890	0
64	20240517	182600	69528830	8890	8890	8890	8890	0
65	20240517	182500	69528830	8890	8890	8890	8890	0
66	20240517	182400	69528830	8890	8890	8890	8890	0
67	20240517	182300	69528830	8890	8890	8890	8890	0
68	20240517	182200	69528830	8890	8890	8890	8890	0
69	20240517	182100	69528830	8890	8890	8890	8890	0
70	20240517	182000	69528830	8890	8890	8890	8890	0
71	20240517	181900	69528830	8890	8890	8890	8890	0
72	20240517	181800	69528830	8890	8890	8890	8890	0
73	20240517	181700	69528830	8890	8890	8890	8890	0
74	20240517	181600	69528830	8890	8890	8890	8890	0
75	20240517	181500	69528830	8890	8890	8890	8890	0
76	20240517	181400	69528830	8890	8890	8890	8890	0
77	20240517	181300	69528830	8890	8890	8890	8890	0
78	20240517	181200	69528830	8890	8890	8890	8890	0
79	20240517	181100	69528830	8890	8890	8890	8890	0
80	20240517	181000	69528830	8890	8890	8890	8890	0
81	20240517	180900	69528830	8890	8890	8890	8890	0
82	20240517	180800	69528830	8890	8890	8890	8890	0
83	20240517	180700	69528830	8890	8890	8890	8890	0
84	20240517	180600	69528830	8890	8890	8890	8890	0
85	20240517	180500	69528830	8890	8890	8890	8890	0
86	20240517	180400	69528830	8890	8890	8890	8890	0
87	20240517	180300	69528830	8890	8890	8890	8890	0
88	20240517	180200	69528830	8890	8890	8890	8890	0
89	20240517	180100	69528830	8890	8890	8890	8890	0
90	20240517	180000	69528830	8890	8890	8890	8890	0
91	20240517	175900	69528830	8890	8890	8890	8890	0
92	20240517	175800	69528830	8890	8890	8890	8890	277
93	20240517	175700	69528830	8890	8890	8890	8890	0
94	20240517	175600	69528830	8890	8890	8890	8890	0
95	20240517	175500	69528830	8890	8890	8890	8890	0
96	20240517	175400	69528830	8890	8890	8890	8890	0
97	20240517	175300	69528830	8890	8890	8890	8890	0
98	20240517	175200	69528830	8890	8890	8890	8890	0
99	20240517	175100	69528830	8890	8890	8890	8890	0
100	20240517	175000	69528830	8890	8890	8890	8890	0
101	20240517	174900	69528830	8890	8890	8890	8890	0
102	20240517	174800	69528830	8890	8890	8890	8890	0
103	20240517	174700	69528830	8890	8890	8890	8890	0
104	20240517	174600	69528830	8890	8890	8890	8890	0
105	20240517	174500	69528830	8890	8890	8890	8890	0
106	20240517	174400	69528830	8890	8890	8890	8890	0
107	20240517	174300	69528830	8890	8890	8890	8890	0
108	20240517	174200	69528830	8890	8890	8890	8890	0
109	20240517	174100	69528830	8890	8890	8890	8890	0
110	20240517	174000	69528830	8890	8890	8890	8890	0
111	20240517	173900	69528830	8890	8890	8890	8890	0
112	20240517	173800	69528830	8890	8890	8890	8890	0
113	20240517	173700	69528830	8890	8890	8890	8890	0
114	20240517	173600	69528830	8890	8890	8890	8890	0
115	20240517	173500	69528830	8890	8890	8890	8890	0
116	20240517	173400	69528830	8890	8890	8890	8890	0
117	20240517	173300	69528830	8890	8890	8890	8890	0
118	20240517	173200	69528830	8890	8890	8890	8890	0
119	20240517	173100	69528830	8890	8890	8890	8890	0
120	20240517	173000	69528830	8890	8890	8890	8890	0
121	20240517	172900	69528830	8890	8890	8890	8890	0
122	20240517	172800	69528830	8890	8890	8890	8890	277
123	20240517	172700	69528830	8890	8890	8890	8890	0
124	20240517	172600	69528830	8890	8890	8890	8890	0
125	20240517	172500	69528830	8890	8890	8890	8890	0
126	20240517	172400	69528830	8890	8890	8890	8890	0
127	20240517	172300	69528830	8890	8890	8890	8890	0
128	20240517	172200	69528830	8890	8890	8890	8890	0
129	20240517	172100	69528830	8890	8890	8890	8890	0
130	20240517	172000	69528830	8890	8890	8890	8890	0
131	20240517	171900	69528830	8890	8890	8890	8890	0
132	20240517	171800	69528830	8890	8890	8890	8890	0
133	20240517	171700	69528830	8890	8890	8890	8890	0
134	20240517	171600	69528830	8890	8890	8890	8890	0
135	20240517	171500	69528830	8890	8890	8890	8890	0
136	20240517	171400	69528830	8890	8890	8890	8890	0
137	20240517	171300	69528830	8890	8890	8890	8890	0
138	20240517	171200	69528830	8890	8890	8890	8890	0
139	20240517	171100	69528830	8890	8890	8890	8890	0
140	20240517	171000	69528830	8890	8890	8890	8890	0
141	20240517	170900	69528830	8890	8890	8890	8890	0
142	20240517	170800	69528830	8890	8890	8890	8890	0
143	20240517	170700	69528830	8890	8890	8890	8890	0
144	20240517	170600	69528830	8890	8890	8890	8890	0
145	20240517	170500	69528830	8890	8890	8890	8890	0
146	20240517	170400	69528830	8890	8890	8890	8890	0
147	20240517	170300	69528830	8890	8890	8890	8890	0
148	20240517	170200	69528830	8890	8890	8890	8890	0
149	20240517	170100	69528830	8890	8890	8890	8890	0
150	20240517	170000	69528830	8890	8890	8890	8890	0
151	20240517	165900	69528830	8890	8890	8890	8890	0
152	20240517	165800	69528830	8890	8890	8890	8890	277
153	20240517	165700	69528830	8890	8890	8890	8890	0
154	20240517	165600	69528830	8890	8890	8890	8890	0
155	20240517	165500	69528830	8890	8890	8890	8890	0
156	20240517	165400	69528830	8890	8890	8890	8890	0
157	20240517	165300	69528830	8890	8890	8890	8890	0
158	20240517	165200	69528830	8890	8890	8890	8890	0
159	20240517	165100	69528830	8890	8890	8890	8890	0
160	20240517	165000	69528830	8890	8890	8890	8890	0
161	20240517	164900	69528830	8890	8890	8890	8890	0
162	20240517	164800	69528830	8890	8890	8890	8890	0
163	20240517	164700	69528830	8890	8890	8890	8890	0
164	20240517	164600	69528830	8890	8890	8890	8890	0
165	20240517	164500	69528830	8890	8890	8890	8890	0
166	20240517	164400	69528830	8890	8890	8890	8890	0
167	20240517	164300	69528830	8890	8890	8890	8890	0
168	20240517	164200	69528830	8890	8890	8890	8890	0
169	20240517	164100	69528830	8890	8890	8890	8890	0
170	20240517	164000	69528830	8890	8890	8890	8890	0
171	20240517	163900	69528830	8890	8890	8890	8890	0
172	20240517	163800	69528830	8890	8890	8890	8890	0
173	20240517	163700	69528830	8890	8890	8890	8890	0
174	20240517	163600	69528830	8890	8890	8890	8890	0
175	20240517	163500	69528830	8890	8890	8890	8890	0
176	20240517	163400	69528830	8890	8890	8890	8890	0
177	20240517	163300	69528830	8890	8890	8890	8890	0
178	20240517	163200	69528830	8890	8890	8890	8890	0
179	20240517	163100	69528830	8890	8890	8890	8890	0
180	20240517	163000	69528830	8890	8890	8890	8890	0
181	20240517	162900	69528830	8890	8890	8890	8890	0
182	20240517	162800	69528830	8890	8890	8890	8890	277
183	20240517	162700	69528830	8890	8890	8890	8890	0
184	20240517	162600	69528830	8890	8890	8890	8890	0
185	20240517	162500	69528830	8890	8890	8890	8890	0
186	20240517	162400	69528830	8890	8890	8890	8890	0
187	20240517	162300	69528830	8890	8890	8890	8890	0
188	20240517	162200	69528830	8890	8890	8890	8890	0
189	20240517	162100	69528830	8890	8890	8890	8890	0
190	20240517	162000	69528830	8890	8890	8890	8890	0
191	20240517	161900	69528830	8890	8890	8890	8890	0
192	20240517	161800	69528830	8890	8890	8890	8890	0
193	20240517	161700	69528830	8890	8890	8890	8890	0
194	20240517	161600	69528830	8890	8890	8890	8890	0
195	20240517	161500	69528830	8890	8890	8890	8890	0
196	20240517	161400	69528830	8890	8890	8890	8890	0
197	20240517	161300	69528830	8890	8890	8890	8890	0
198	20240517	161200	69528830	8890	8890	8890	8890	0
199	20240517	161100	69528830	8890	8890	8890	8890	0
200	20240517	161000	69528830	8890	8890	8890	8890	0
201	20240517	160900	69528830	8890	8890	8890	8890	0
202	20240517	160800	69528830	8890	8890	8890	8890	0
203	20240517	160700	69528830	8890	8890	8890	8890	0
204	20240517	160600	69528830	8890	8890	8890	8890	0
205	20240517	160500	69528830	8890	8890	8890	8890	0
206	20240517	160400	69528830	8890	8890	8890	8890	0
207	20240517	160300	69528830	8890	8890	8890	8890	0
208	20240517	160200	69528830	8890	8890	8890	8890	0
209	20240517	160100	69528830	8890	8890	8890	8890	0
210	20240517	160000	69528830	8890	8890	8890	8890	0
211	20240517	155900	69528830	8890	8890	8890	8890	0
212	20240517	155800	69528830	8890	8890	8890	8890	277
213	20240517	155700	69528830	8890	8890	8890	8890	0
214	20240517	155600	69528830	8890	8890	8890	8890	0
215	20240517	155500	69528830	8890	8890	8890	8890	0
216	20240517	155400	69528830	8890	8890	8890	8890	0
217	20240517	155300	69528830	8890	8890	8890	8890	0
218	20240517	155200	69528830	8890	8890	8890	8890	0
219	20240517	155100	69528830	8890	8890	8890	8890	0
220	20240517	155000	69528830	8890	8890	8890	8890	0
221	20240517	154900	69528830	8890	8890	8890	8890	0
222	20240517	154800	69528830	8890	8890	8890	8890	0
223	20240517	154700	69528830	8890	8890	8890	8890	0
224	20240517	154600	69528830	8890	8890	8890	8890	0
225	20240517	154500	69528830	8890	8890	8890	8890	0
226	20240517	154400	69528830	8890	8890	8890	8890	0
227	20240517	154300	69528830	8890	8890	8890	8890	0
228	20240517	154200	69528830	8890	8890	8890	8890	0
229	20240517	154100	69528830	8890	8890	8890	8890	0
230	20240517	154000	69528830	8890	8890	8890	8890	0
231	20240517	153900	69528830	8890	8890	8890	8890	0
232	20240517	153800	69528830	8890	8890	8890	8890	0
233	20240517	153700	69528830	8890	8890	8890	8890	0
234	20240517	153600	69528830	8890	8890	8890	8890	0
235	20240517	153500	69528830	8890	8890	8890	8890	0
236	20240517	153400	69528830	8890	8890	8890	8890	0
237	20240517	153300	69528830	8890	8890	8890	8890	0
238	20240517	153200	69528830	8890	8890	8890	8890	0
239	20240517	153100	69528830	8890	8890	8890	8890	0
240	20240517	153000	69528830	8890	8890	8890	8890	277
241	20240517	152900	67066300	8880	8880	8880	8880	0
242	20240517	152800	67066300	8880	8880	8880	8880	0
243	20240517	152700	67066300	8880	8880	8880	8880	0
244	20240517	152600	67066300	8880	8880	8880	8880	0
245	20240517	152500	67066300	8880	8880	8880	8880	0
246	20240517	152400	67066300	8880	8880	8880	8880	0
247	20240517	152300	67066300	8880	8880	8880	8880	0
248	20240517	152200	67066300	8880	8880	8880	8880	0
249	20240517	152100	67066300	8880	8880	8880	8880	0
250	20240517	152000	67066300	8880	8880	8880	8880	0
251	20240517	151900	67066300	8880	8880	8880	8880	30
252	20240517	151800	66799900	8890	8880	8890	8880	213
253	20240517	151700	64908270	8880	8880	8880	8880	200
254	20240517	151600	63132270	8870	8870	8870	8870	0
255	20240517	151500	63132270	8870	8870	8870	8870	0
256	20240517	151400	63132270	8870	8870	8870	8870	0
257	20240517	151300	63132270	8870	8870	8870	8870	0
258	20240517	151200	63132270	8870	8870	8870	8870	0
259	20240517	151100	63132270	8870	8870	8870	8870	18
260	20240517	151000	62972610	8870	8870	8870	8870	0
261	20240517	150900	62972610	8870	8870	8870	8870	0
262	20240517	150800	62972610	8870	8870	8870	8870	0
263	20240517	150700	62972610	8870	8870	8870	8870	13
264	20240517	150600	62857300	8870	8870	8870	8870	0
265	20240517	150500	62857300	8870	8870	8870	8870	0
266	20240517	150400	62857300	8870	8870	8870	8870	0
267	20240517	150300	62857300	8870	8870	8870	8870	11
268	20240517	150200	62759730	8870	8870	8870	8870	0
269	20240517	150100	62759730	8870	8870	8870	8870	0
270	20240517	150000	62759730	8870	8870	8870	8870	0
271	20240517	145900	62759730	8870	8870	8870	8870	70
272	20240517	145800	62138830	8870	8870	8870	8870	0
273	20240517	145700	62138830	8870	8870	8870	8870	0
274	20240517	145600	62138830	8870	8870	8870	8870	0
275	20240517	145500	62138830	8870	8870	8870	8870	0
276	20240517	145400	62138830	8870	8870	8870	8870	0
277	20240517	145300	62138830	8870	8870	8870	8870	17
278	20240517	145200	61988040	8870	8870	8870	8870	0
279	20240517	145100	61988040	8870	8870	8870	8870	1
280	20240517	145000	61979170	8870	8870	8870	8870	0
281	20240517	144900	61979170	8870	8870	8870	8870	0
282	20240517	144800	61979170	8870	8870	8870	8870	1
283	20240517	144700	61970300	8890	8890	8890	8890	0
284	20240517	144600	61970300	8890	8890	8890	8890	25
285	20240517	144500	61748050	8890	8890	8890	8890	0
286	20240517	144400	61748050	8890	8890	8890	8890	0
287	20240517	144300	61748050	8890	8890	8890	8890	0
288	20240517	144200	61748050	8890	8890	8890	8890	25
289	20240517	144100	61525800	8890	8890	8890	8890	0
290	20240517	144000	61525800	8890	8890	8890	8890	0
291	20240517	143900	61525800	8890	8890	8890	8890	0
292	20240517	143800	61525800	8890	8890	8890	8890	25
293	20240517	143700	61303550	8890	8890	8890	8890	0
294	20240517	143600	61303550	8890	8890	8890	8890	0
295	20240517	143500	61303550	8890	8890	8890	8890	0
296	20240517	143400	61303550	8890	8890	8890	8890	25
297	20240517	143300	61081300	8890	8890	8890	8890	0
298	20240517	143200	61081300	8890	8890	8890	8890	0
299	20240517	143100	61081300	8890	8890	8890	8890	25
300	20240517	143000	60859050	8890	8890	8890	8890	0
301	20240517	142900	60859050	8890	8890	8890	8890	0
302	20240517	142800	60859050	8890	8890	8890	8890	0
303	20240517	142700	60859050	8890	8890	8890	8890	25
304	20240517	142600	60636800	8890	8890	8890	8890	0
305	20240517	142500	60636800	8890	8890	8890	8890	0
306	20240517	142400	60636800	8890	8890	8890	8890	0
307	20240517	142300	60636800	8890	8890	8890	8890	33
308	20240517	142200	60343430	8890	8890	8890	8890	0
309	20240517	142100	60343430	8890	8890	8890	8890	121
310	20240517	142000	59267740	8900	8900	8900	8900	0
311	20240517	141900	59267740	8900	8900	8900	8900	25
312	20240517	141800	59045240	8900	8900	8900	8900	0
313	20240517	141700	59045240	8900	8900	8900	8900	0
314	20240517	141600	59045240	8900	8900	8900	8900	0
315	20240517	141500	59045240	8900	8900	8900	8900	25
316	20240517	141400	58822740	8900	8900	8900	8900	0
317	20240517	141300	58822740	8900	8900	8900	8900	0
318	20240517	141200	58822740	8900	8900	8900	8900	219
319	20240517	141100	56873640	8890	8890	8890	8890	0
320	20240517	141000	56873640	8890	8890	8890	8890	0
321	20240517	140900	56873640	8890	8890	8890	8890	110
322	20240517	140800	55895740	8880	8880	8880	8880	0
323	20240517	140700	55895740	8880	8880	8880	8880	0
324	20240517	140600	55895740	8880	8860	8880	8860	97
325	20240517	140500	55034400	8840	8840	8840	8840	0
326	20240517	140400	55034400	8840	8840	8840	8840	0
327	20240517	140300	55034400	8840	8840	8840	8840	0
328	20240517	140200	55034400	8840	8840	8840	8840	0
329	20240517	140100	55034400	8840	8840	8840	8840	0
330	20240517	140000	55034400	8840	8840	8840	8840	0
331	20240517	135900	55034400	8840	8840	8840	8840	0
332	20240517	135800	55034400	8840	8840	8840	8840	0
333	20240517	135700	55034400	8840	8840	8840	8840	0
334	20240517	135600	55034400	8840	8840	8840	8840	0
335	20240517	135500	55034400	8840	8840	8840	8840	5
336	20240517	135400	54990200	8840	8840	8840	8840	6
337	20240517	135300	54937160	8840	8840	8840	8840	0
338	20240517	135200	54937160	8840	8840	8840	8840	0
339	20240517	135100	54937160	8840	8840	8840	8840	0
340	20240517	135000	54937160	8840	8840	8840	8840	0
341	20240517	134900	54937160	8840	8840	8840	8840	0
342	20240517	134800	54937160	8840	8840	8840	8840	0
343	20240517	134700	54937160	8840	8840	8840	8840	0
344	20240517	134600	54937160	8840	8840	8840	8840	0
345	20240517	134500	54937160	8840	8840	8840	8840	0
346	20240517	134400	54937160	8840	8840	8840	8840	0
347	20240517	134300	54937160	8840	8840	8840	8840	0
348	20240517	134200	54937160	8840	8840	8840	8840	1
349	20240517	134100	54928320	8840	8840	8840	8840	0
350	20240517	134000	54928320	8840	8840	8840	8840	0
351	20240517	133900	54928320	8840	8840	8840	8840	0
352	20240517	133800	54928320	8840	8840	8840	8840	0
353	20240517	133700	54928320	8840	8840	8840	8840	0
354	20240517	133600	54928320	8840	8840	8840	8840	0
355	20240517	133500	54928320	8840	8840	8840	8840	0
356	20240517	133400	54928320	8840	8840	8840	8840	0
357	20240517	133300	54928320	8840	8840	8840	8840	0
358	20240517	133200	54928320	8840	8840	8840	8840	0
359	20240517	133100	54928320	8840	8840	8840	8840	0
360	20240517	133000	54928320	8840	8840	8840	8840	0
361	20240517	132900	54928320	8840	8840	8840	8840	0
362	20240517	132800	54928320	8840	8840	8840	8840	0
363	20240517	132700	54928320	8840	8840	8840	8840	0
364	20240517	132600	54928320	8840	8840	8840	8840	0
365	20240517	132500	54928320	8840	8840	8840	8840	0
366	20240517	132400	54928320	8840	8840	8840	8840	0
367	20240517	132300	54928320	8840	8840	8840	8840	0
368	20240517	132200	54928320	8840	8840	8840	8840	0
369	20240517	132100	54928320	8840	8840	8840	8840	8
370	20240517	132000	54857600	8850	8880	8880	8850	166
371	20240517	131900	53383970	8890	8890	8890	8890	0
372	20240517	131800	53383970	8890	8890	8890	8890	46
373	20240517	131700	52975030	8890	8890	8890	8890	70
374	20240517	131600	52352730	8890	8890	8890	8890	56
375	20240517	131500	51854890	8890	8890	8890	8890	0
376	20240517	131400	51854890	8890	8890	8890	8890	0
377	20240517	131300	51854890	8890	8890	8890	8890	0
378	20240517	131200	51854890	8890	8890	8890	8890	0
379	20240517	131100	51854890	8890	8890	8890	8890	0
380	20240517	131000	51854890	8890	8890	8890	8890	0
381	20240517	130900	51854890	8890	8890	8890	8890	0
382	20240517	130800	51854890	8890	8890	8890	8890	0
383	20240517	130700	51854890	8890	8890	8890	8890	0
384	20240517	130600	51854890	8890	8890	8890	8890	0
385	20240517	130500	51854890	8890	8890	8890	8890	0
386	20240517	130400	51854890	8890	8890	8890	8890	0
387	20240517	130300	51854890	8890	8890	8890	8890	0
388	20240517	130200	51854890	8890	8890	8890	8890	0
389	20240517	130100	51854890	8890	8890	8890	8890	0
390	20240517	130000	51854890	8890	8890	8890	8890	90
391	20240517	125900	51054790	8890	8890	8890	8890	0
392	20240517	125800	51054790	8890	8880	8890	8880	59
393	20240517	125700	50530310	8900	8900	8900	8900	0
394	20240517	125600	50530310	8900	8900	8900	8900	0
395	20240517	125500	50530310	8900	8890	8900	8890	208
396	20240517	125400	48680730	8890	8890	8890	8890	100
397	20240517	125300	47791730	8890	8890	8890	8890	0
398	20240517	125200	47791730	8890	8890	8890	8890	0
399	20240517	125100	47791730	8890	8890	8890	8890	25
400	20240517	125000	47569480	8890	8890	8890	8890	0
401	20240517	124900	47569480	8890	8890	8890	8890	191
402	20240517	124800	45871490	8880	8880	8880	8880	0
403	20240517	124700	45871490	8880	8880	8880	8880	0
404	20240517	124600	45871490	8880	8880	8880	8880	0
405	20240517	124500	45871490	8880	8880	8880	8880	0
406	20240517	124400	45871490	8880	8880	8880	8880	0
407	20240517	124300	45871490	8880	8880	8880	8880	0
408	20240517	124200	45871490	8880	8880	8880	8880	0
409	20240517	124100	45871490	8880	8880	8880	8880	0
410	20240517	124000	45871490	8880	8880	8880	8880	0
411	20240517	123900	45871490	8880	8880	8880	8880	0
412	20240517	123800	45871490	8880	8880	8880	8880	0
413	20240517	123700	45871490	8880	8880	8880	8880	0
414	20240517	123600	45871490	8880	8880	8880	8880	0
415	20240517	123500	45871490	8880	8880	8880	8880	0
416	20240517	123400	45871490	8880	8880	8880	8880	0
417	20240517	123300	45871490	8880	8880	8880	8880	33
418	20240517	123200	45578450	8890	8890	8890	8890	25
419	20240517	123100	45356200	8890	8890	8890	8890	0
420	20240517	123000	45356200	8890	8890	8890	8890	0
421	20240517	122900	45356200	8890	8890	8890	8890	0
422	20240517	122800	45356200	8890	8880	8890	8880	25
423	20240517	122700	45133960	8890	8890	8890	8890	0
424	20240517	122600	45133960	8890	8890	8890	8890	0
425	20240517	122500	45133960	8890	8890	8890	8890	0
426	20240517	122400	45133960	8890	8890	8890	8890	25
427	20240517	122300	44911710	8890	8890	8890	8890	0
428	20240517	122200	44911710	8890	8890	8890	8890	0
429	20240517	122100	44911710	8890	8890	8890	8890	0
430	20240517	122000	44911710	8890	8890	8890	8890	25
431	20240517	121900	44689460	8890	8890	8890	8890	0
432	20240517	121800	44689460	8890	8890	8890	8890	0
433	20240517	121700	44689460	8890	8890	8890	8890	0
434	20240517	121600	44689460	8890	8890	8890	8890	25
435	20240517	121500	44467210	8890	8890	8890	8890	0
436	20240517	121400	44467210	8890	8890	8890	8890	0
437	20240517	121300	44467210	8890	8890	8890	8890	25
438	20240517	121200	44244960	8890	8890	8890	8890	0
439	20240517	121100	44244960	8890	8890	8890	8890	2
440	20240517	121000	44227180	8890	8890	8890	8890	10
441	20240517	120900	44138280	8890	8890	8890	8890	25
442	20240517	120800	43916030	8890	8890	8890	8890	0
443	20240517	120700	43916030	8890	8890	8890	8890	0
444	20240517	120600	43916030	8890	8880	8890	8880	4
445	20240517	120500	43880500	8880	8880	8880	8880	105
446	20240517	120400	42948100	8880	8880	8880	8880	0
447	20240517	120300	42948100	8880	8880	8880	8880	0
448	20240517	120200	42948100	8880	8880	8880	8880	0
449	20240517	120100	42948100	8880	8880	8880	8880	200
450	20240517	120000	41172100	8890	8890	8890	8890	1
451	20240517	115900	41163210	8890	8890	8890	8890	0
452	20240517	115800	41163210	8890	8880	8890	8880	164
453	20240517	115700	39706530	8880	8880	8880	8880	25
454	20240517	115600	39484530	8880	8880	8880	8880	0
455	20240517	115500	39484530	8880	8880	8880	8880	0
456	20240517	115400	39484530	8880	8880	8880	8880	0
457	20240517	115300	39484530	8880	8880	8880	8880	42
458	20240517	115200	39111570	8850	8850	8850	8850	6
459	20240517	115100	39058470	8880	8880	8880	8880	0
460	20240517	115000	39058470	8880	8880	8880	8880	25
461	20240517	114900	38836470	8880	8880	8880	8880	0
462	20240517	114800	38836470	8880	8880	8880	8880	0
463	20240517	114700	38836470	8880	8880	8880	8880	0
464	20240517	114600	38836470	8880	8880	8880	8880	25
465	20240517	114500	38614470	8880	8880	8880	8880	0
466	20240517	114400	38614470	8880	8880	8880	8880	0
467	20240517	114300	38614470	8880	8880	8880	8880	0
468	20240517	114200	38614470	8880	8880	8880	8880	25
469	20240517	114100	38392470	8880	8880	8880	8880	216
470	20240517	114000	36474390	8850	8850	8850	8850	0
471	20240517	113900	36474390	8850	8850	8850	8850	0
472	20240517	113800	36474390	8850	8850	8850	8850	200
473	20240517	113700	34704390	8850	8850	8850	8850	1
474	20240517	113600	34695540	8850	8850	8850	8850	0
475	20240517	113500	34695540	8850	8850	8850	8850	3
476	20240517	113400	34668990	8850	8850	8850	8850	69
477	20240517	113300	34058340	8880	8880	8880	8880	0
478	20240517	113200	34058340	8880	8880	8880	8880	0
479	20240517	113100	34058340	8880	8880	8880	8880	0
480	20240517	113000	34058340	8880	8880	8880	8880	25
481	20240517	112900	33836340	8880	8880	8880	8880	0
482	20240517	112800	33836340	8880	8880	8880	8880	0
483	20240517	112700	33836340	8880	8880	8880	8880	167
484	20240517	112600	32353380	8880	8880	8880	8880	0
485	20240517	112500	32353380	8880	8880	8880	8880	74
486	20240517	112400	31696260	8870	8870	8870	8870	0
487	20240517	112300	31696260	8870	8870	8870	8870	0
488	20240517	112200	31696260	8870	8870	8870	8870	9
489	20240517	112100	31616430	8860	8860	8860	8860	1
490	20240517	112000	31607570	8850	8850	8850	8850	0
491	20240517	111900	31607570	8850	8850	8850	8850	0
492	20240517	111800	31607570	8850	8850	8850	8850	0
493	20240517	111700	31607570	8850	8850	8850	8850	0
494	20240517	111600	31607570	8850	8850	8850	8850	0
495	20240517	111500	31607570	8850	8850	8850	8850	0
496	20240517	111400	31607570	8850	8850	8850	8850	0
497	20240517	111300	31607570	8850	8850	8850	8850	0
498	20240517	111200	31607570	8850	8850	8850	8850	0
499	20240517	111100	31607570	8850	8850	8850	8850	0
500	20240517	111000	31607570	8850	8850	8850	8850	0
501	20240517	110900	31607570	8850	8850	8850	8850	0
502	20240517	110800	31607570	8850	8850	8850	8850	0
503	20240517	110700	31607570	8850	8850	8850	8850	106
504	20240517	110600	30669470	8850	8850	8850	8850	11
505	20240517	110500	30572120	8850	8850	8850	8850	0
506	20240517	110400	30572120	8850	8850	8850	8850	0
507	20240517	110300	30572120	8850	8850	8850	8850	0
508	20240517	110200	30572120	8850	8850	8850	8850	0
509	20240517	110100	30572120	8850	8850	8850	8850	0
510	20240517	110000	30572120	8850	8850	8850	8850	0
511	20240517	105900	30572120	8850	8850	8850	8850	0
512	20240517	105800	30572120	8850	8850	8850	8850	0
513	20240517	105700	30572120	8850	8850	8850	8850	0
514	20240517	105600	30572120	8850	8850	8850	8850	0
515	20240517	105500	30572120	8850	8850	8850	8850	0
516	20240517	105400	30572120	8850	8850	8850	8850	5
517	20240517	105300	30527870	8850	8850	8850	8850	0
518	20240517	105200	30527870	8850	8850	8850	8850	0
519	20240517	105100	30527870	8850	8850	8850	8850	0
520	20240517	105000	30527870	8850	8850	8850	8850	0
521	20240517	104900	30527870	8850	8850	8850	8850	50
522	20240517	104800	30085370	8890	8890	8890	8890	25
523	20240517	104700	29863120	8890	8890	8890	8890	0
524	20240517	104600	29863120	8890	8890	8890	8890	127
525	20240517	104500	28734090	8890	8890	8890	8890	0
526	20240517	104400	28734090	8890	8890	8890	8890	91
527	20240517	104300	27925100	8890	8890	8890	8890	0
528	20240517	104200	27925100	8890	8890	8890	8890	0
529	20240517	104100	27925100	8890	8890	8890	8890	25
530	20240517	104000	27702850	8890	8890	8890	8890	0
531	20240517	103900	27702850	8890	8880	8890	8880	396
532	20240517	103800	24186220	8880	8880	8880	8880	0
533	20240517	103700	24186220	8880	8880	8880	8880	51
534	20240517	103600	23733340	8850	8850	8850	8850	0
535	20240517	103500	23733340	8850	8850	8850	8850	0
536	20240517	103400	23733340	8850	8850	8850	8850	0
537	20240517	103300	23733340	8850	8850	8850	8850	0
538	20240517	103200	23733340	8850	8850	8850	8850	0
539	20240517	103100	23733340	8850	8860	8880	8850	1028
540	20240517	103000	14615830	8860	8860	8860	8860	0
541	20240517	102900	14615830	8860	8860	8860	8860	0
542	20240517	102800	14615830	8860	8860	8860	8860	0
543	20240517	102700	14615830	8860	8860	8860	8860	16
544	20240517	102600	14474070	8850	8850	8850	8850	0
545	20240517	102500	14474070	8850	8850	8850	8850	44
546	20240517	102400	14084670	8850	8850	8850	8850	0
547	20240517	102300	14084670	8850	8850	8850	8850	0
548	20240517	102200	14084670	8850	8850	8850	8850	22
549	20240517	102100	13889970	8870	8870	8870	8870	25
550	20240517	102000	13668220	8870	8870	8870	8870	0
551	20240517	101900	13668220	8870	8870	8870	8870	0
552	20240517	101800	13668220	8870	8870	8870	8870	31
553	20240517	101700	13393250	8870	8870	8870	8870	0
554	20240517	101600	13393250	8870	8870	8870	8870	0
555	20240517	101500	13393250	8870	8870	8870	8870	0
556	20240517	101400	13393250	8870	8870	8870	8870	31
557	20240517	101300	13118280	8870	8870	8870	8870	0
558	20240517	101200	13118280	8870	8870	8870	8870	100
559	20240517	101100	12231280	8850	8850	8850	8850	0
560	20240517	101000	12231280	8850	8850	8850	8850	62
561	20240517	100900	11682580	8870	8870	8870	8870	0
562	20240517	100800	11682580	8870	8870	8870	8870	120
563	20240517	100700	10618180	8870	8870	8870	8860	32
564	20240517	100600	10334450	8840	8840	8840	8840	1
565	20240517	100500	10325610	8870	8870	8870	8870	0
566	20240517	100400	10325610	8870	8870	8870	8870	0
567	20240517	100300	10325610	8870	8860	8870	8860	116
568	20240517	100200	9297720	8860	8850	8860	8850	88
569	20240517	100100	8518370	8840	8840	8840	8840	0
570	20240517	100000	8518370	8840	8840	8840	8840	0
571	20240517	095900	8518370	8840	8840	8840	8840	0
572	20240517	095800	8518370	8840	8840	8840	8840	0
573	20240517	095700	8518370	8840	8840	8840	8840	0
574	20240517	095600	8518370	8840	8840	8840	8840	0
575	20240517	095500	8518370	8840	8840	8850	8840	38
576	20240517	095400	8182190	8820	8820	8820	8820	0
577	20240517	095300	8182190	8820	8820	8820	8820	0
578	20240517	095200	8182190	8820	8820	8820	8820	0
579	20240517	095100	8182190	8820	8820	8820	8820	0
580	20240517	095000	8182190	8820	8820	8820	8820	0
581	20240517	094900	8182190	8820	8820	8820	8820	6
582	20240517	094800	8129270	8840	8840	8840	8840	0
583	20240517	094700	8129270	8840	8840	8840	8840	25
584	20240517	094600	7908270	8850	8850	8850	8850	0
585	20240517	094500	7908270	8850	8850	8850	8850	0
586	20240517	094400	7908270	8850	8820	8850	8820	12
587	20240517	094300	7802280	8850	8840	8850	8820	161
588	20240517	094200	6378640	8840	8840	8840	8840	5
589	20240517	094100	6334440	8840	8820	8840	8820	164
590	20240517	094000	4887040	8810	8810	8810	8810	0
591	20240517	093900	4887040	8810	8810	8810	8810	4
592	20240517	093800	4851800	8830	8830	8830	8830	0
593	20240517	093700	4851800	8830	8830	8830	8830	0
594	20240517	093600	4851800	8830	8830	8830	8830	31
595	20240517	093500	4578070	8830	8830	8830	8830	1
596	20240517	093400	4569240	8830	8830	8830	8830	0
597	20240517	093300	4569240	8830	8830	8830	8830	0
598	20240517	093200	4569240	8830	8830	8830	8830	32
599	20240517	093100	4286680	8840	8840	8840	8840	0
600	20240517	093000	4286680	8840	8840	8840	8840	0
601	20240517	092900	4286680	8840	8840	8840	8840	0
602	20240517	092800	4286680	8840	8820	8840	8820	30
603	20240517	092700	4021800	8830	8830	8830	8830	0
604	20240517	092600	4021800	8830	8830	8830	8830	0
605	20240517	092500	4021800	8830	8830	8830	8830	0
606	20240517	092400	4021800	8830	8830	8830	8830	30
607	20240517	092300	3756900	8830	8830	8830	8830	0
608	20240517	092200	3756900	8830	8830	8830	8830	0
609	20240517	092100	3756900	8830	8830	8830	8830	0
610	20240517	092000	3756900	8830	8830	8830	8830	28
611	20240517	091900	3509660	8830	8810	8830	8810	20
612	20240517	091800	3333120	8800	8810	8810	8800	17
613	20240517	091700	3183480	8800	8800	8800	8800	0
614	20240517	091600	3183480	8800	8800	8800	8800	0
615	20240517	091500	3183480	8800	8840	8840	8800	81
616	20240517	091400	2467560	8840	8840	8840	8840	32
617	20240517	091300	2184680	8790	8790	8790	8790	0
618	20240517	091200	2184680	8790	8790	8790	8790	0
619	20240517	091100	2184680	8790	8790	8790	8790	0
620	20240517	091000	2184680	8790	8790	8790	8790	0
621	20240517	090900	2184680	8790	8860	8860	8790	70
622	20240517	090800	1564790	8790	8790	8790	8790	0
623	20240517	090700	1564790	8790	8790	8790	8790	0
624	20240517	090600	1564790	8790	8790	8790	8790	0
625	20240517	090500	1564790	8790	8790	8790	8790	0
626	20240517	090400	1564790	8790	8790	8790	8790	0
627	20240517	090300	1564790	8790	8790	8790	8790	0
628	20240517	090200	1564790	8790	8790	8790	8790	6
629	20240517	090100	1512050	8790	8850	8870	8790	49
630	20240517	090000	1080920	8860	8860	8860	8860	122