KissMeData/071200/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	194500	111323770	5290	5290	5290	5290	118
3	20240509	194400	111323770	5290	5290	5290	5290	0
4	20240509	194300	111323770	5290	5290	5290	5290	0
5	20240509	194200	111323770	5290	5290	5290	5290	0
6	20240509	194100	111323770	5290	5290	5290	5290	0
7	20240509	194000	111323770	5290	5290	5290	5290	0
8	20240509	193900	111323770	5290	5290	5290	5290	0
9	20240509	193800	111323770	5290	5290	5290	5290	0
10	20240509	193700	111323770	5290	5290	5290	5290	0
11	20240509	193600	111323770	5290	5290	5290	5290	0
12	20240509	193500	111323770	5290	5290	5290	5290	0
13	20240509	193400	111323770	5290	5290	5290	5290	0
14	20240509	193300	111323770	5290	5290	5290	5290	0
15	20240509	193200	111323770	5290	5290	5290	5290	0
16	20240509	193100	111323770	5290	5290	5290	5290	0
17	20240509	193000	111323770	5290	5290	5290	5290	0
18	20240509	192900	111323770	5290	5290	5290	5290	0
19	20240509	192800	111323770	5290	5290	5290	5290	0
20	20240509	192700	111323770	5290	5290	5290	5290	0
21	20240509	192600	111323770	5290	5290	5290	5290	0
22	20240509	192500	111323770	5290	5290	5290	5290	0
23	20240509	192400	111323770	5290	5290	5290	5290	0
24	20240509	192300	111323770	5290	5290	5290	5290	0
25	20240509	192200	111323770	5290	5290	5290	5290	0
26	20240509	192100	111323770	5290	5290	5290	5290	0
27	20240509	192000	111323770	5290	5290	5290	5290	0
28	20240509	191900	111323770	5290	5290	5290	5290	0
29	20240509	191800	111323770	5290	5290	5290	5290	0
30	20240509	191700	111323770	5290	5290	5290	5290	0
31	20240509	191600	111323770	5290	5290	5290	5290	0
32	20240509	191500	111323770	5290	5290	5290	5290	118
33	20240509	191400	111323770	5290	5290	5290	5290	0
34	20240509	191300	111323770	5290	5290	5290	5290	0
35	20240509	191200	111323770	5290	5290	5290	5290	0
36	20240509	191100	111323770	5290	5290	5290	5290	0
37	20240509	191000	111323770	5290	5290	5290	5290	0
38	20240509	190900	111323770	5290	5290	5290	5290	0
39	20240509	190800	111323770	5290	5290	5290	5290	0
40	20240509	190700	111323770	5290	5290	5290	5290	0
41	20240509	190600	111323770	5290	5290	5290	5290	0
42	20240509	190500	111323770	5290	5290	5290	5290	0
43	20240509	190400	111323770	5290	5290	5290	5290	0
44	20240509	190300	111323770	5290	5290	5290	5290	0
45	20240509	190200	111323770	5290	5290	5290	5290	0
46	20240509	190100	111323770	5290	5290	5290	5290	0
47	20240509	190000	111323770	5290	5290	5290	5290	0
48	20240509	185900	111323770	5290	5290	5290	5290	0
49	20240509	185800	111323770	5290	5290	5290	5290	0
50	20240509	185700	111323770	5290	5290	5290	5290	0
51	20240509	185600	111323770	5290	5290	5290	5290	0
52	20240509	185500	111323770	5290	5290	5290	5290	0
53	20240509	185400	111323770	5290	5290	5290	5290	0
54	20240509	185300	111323770	5290	5290	5290	5290	0
55	20240509	185200	111323770	5290	5290	5290	5290	0
56	20240509	185100	111323770	5290	5290	5290	5290	0
57	20240509	185000	111323770	5290	5290	5290	5290	0
58	20240509	184900	111323770	5290	5290	5290	5290	0
59	20240509	184800	111323770	5290	5290	5290	5290	0
60	20240509	184700	111323770	5290	5290	5290	5290	0
61	20240509	184600	111323770	5290	5290	5290	5290	0
62	20240509	184500	111323770	5290	5290	5290	5290	118
63	20240509	184400	111323770	5290	5290	5290	5290	0
64	20240509	184300	111323770	5290	5290	5290	5290	0
65	20240509	184200	111323770	5290	5290	5290	5290	0
66	20240509	184100	111323770	5290	5290	5290	5290	0
67	20240509	184000	111323770	5290	5290	5290	5290	0
68	20240509	183900	111323770	5290	5290	5290	5290	0
69	20240509	183800	111323770	5290	5290	5290	5290	0
70	20240509	183700	111323770	5290	5290	5290	5290	0
71	20240509	183600	111323770	5290	5290	5290	5290	0
72	20240509	183500	111323770	5290	5290	5290	5290	0
73	20240509	183400	111323770	5290	5290	5290	5290	0
74	20240509	183300	111323770	5290	5290	5290	5290	0
75	20240509	183200	111323770	5290	5290	5290	5290	0
76	20240509	183100	111323770	5290	5290	5290	5290	0
77	20240509	183000	111323770	5290	5290	5290	5290	0
78	20240509	182900	111323770	5290	5290	5290	5290	0
79	20240509	182800	111323770	5290	5290	5290	5290	0
80	20240509	182700	111323770	5290	5290	5290	5290	0
81	20240509	182600	111323770	5290	5290	5290	5290	0
82	20240509	182500	111323770	5290	5290	5290	5290	0
83	20240509	182400	111323770	5290	5290	5290	5290	0
84	20240509	182300	111323770	5290	5290	5290	5290	0
85	20240509	182200	111323770	5290	5290	5290	5290	0
86	20240509	182100	111323770	5290	5290	5290	5290	0
87	20240509	182000	111323770	5290	5290	5290	5290	0
88	20240509	181900	111323770	5290	5290	5290	5290	0
89	20240509	181800	111323770	5290	5290	5290	5290	0
90	20240509	181700	111323770	5290	5290	5290	5290	0
91	20240509	181600	111323770	5290	5290	5290	5290	0
92	20240509	181500	111323770	5290	5290	5290	5290	118
93	20240509	181400	111323770	5290	5290	5290	5290	0
94	20240509	181300	111323770	5290	5290	5290	5290	0
95	20240509	181200	111323770	5290	5290	5290	5290	0
96	20240509	181100	111323770	5290	5290	5290	5290	0
97	20240509	181000	111323770	5290	5290	5290	5290	0
98	20240509	180900	111323770	5290	5290	5290	5290	0
99	20240509	180800	111323770	5290	5290	5290	5290	0
100	20240509	180700	111323770	5290	5290	5290	5290	0
101	20240509	180600	111323770	5290	5290	5290	5290	0
102	20240509	180500	111323770	5290	5290	5290	5290	0
103	20240509	180400	111323770	5290	5290	5290	5290	0
104	20240509	180300	111323770	5290	5290	5290	5290	0
105	20240509	180200	111323770	5290	5290	5290	5290	0
106	20240509	180100	111323770	5290	5290	5290	5290	0
107	20240509	180000	111323770	5290	5290	5290	5290	0
108	20240509	175900	111323770	5290	5290	5290	5290	0
109	20240509	175800	111323770	5290	5290	5290	5290	0
110	20240509	175700	111323770	5290	5290	5290	5290	0
111	20240509	175600	111323770	5290	5290	5290	5290	0
112	20240509	175500	111323770	5290	5290	5290	5290	0
113	20240509	175400	111323770	5290	5290	5290	5290	0
114	20240509	175300	111323770	5290	5290	5290	5290	0
115	20240509	175200	111323770	5290	5290	5290	5290	0
116	20240509	175100	111323770	5290	5290	5290	5290	0
117	20240509	175000	111323770	5290	5290	5290	5290	0
118	20240509	174900	111323770	5290	5290	5290	5290	0
119	20240509	174800	111323770	5290	5290	5290	5290	0
120	20240509	174700	111323770	5290	5290	5290	5290	0
121	20240509	174600	111323770	5290	5290	5290	5290	0
122	20240509	174500	111323770	5290	5290	5290	5290	118
123	20240509	174400	111323770	5290	5290	5290	5290	0
124	20240509	174300	111323770	5290	5290	5290	5290	0
125	20240509	174200	111323770	5290	5290	5290	5290	0
126	20240509	174100	111323770	5290	5290	5290	5290	0
127	20240509	174000	111323770	5290	5290	5290	5290	0
128	20240509	173900	111323770	5290	5290	5290	5290	0
129	20240509	173800	111323770	5290	5290	5290	5290	0
130	20240509	173700	111323770	5290	5290	5290	5290	0
131	20240509	173600	111323770	5290	5290	5290	5290	0
132	20240509	173500	111323770	5290	5290	5290	5290	0
133	20240509	173400	111323770	5290	5290	5290	5290	0
134	20240509	173300	111323770	5290	5290	5290	5290	0
135	20240509	173200	111323770	5290	5290	5290	5290	0
136	20240509	173100	111323770	5290	5290	5290	5290	0
137	20240509	173000	111323770	5290	5290	5290	5290	0
138	20240509	172900	111323770	5290	5290	5290	5290	0
139	20240509	172800	111323770	5290	5290	5290	5290	0
140	20240509	172700	111323770	5290	5290	5290	5290	0
141	20240509	172600	111323770	5290	5290	5290	5290	0
142	20240509	172500	111323770	5290	5290	5290	5290	0
143	20240509	172400	111323770	5290	5290	5290	5290	0
144	20240509	172300	111323770	5290	5290	5290	5290	0
145	20240509	172200	111323770	5290	5290	5290	5290	0
146	20240509	172100	111323770	5290	5290	5290	5290	0
147	20240509	172000	111323770	5290	5290	5290	5290	0
148	20240509	171900	111323770	5290	5290	5290	5290	0
149	20240509	171800	111323770	5290	5290	5290	5290	0
150	20240509	171700	111323770	5290	5290	5290	5290	0
151	20240509	171600	111323770	5290	5290	5290	5290	0
152	20240509	171500	111323770	5290	5290	5290	5290	118
153	20240509	171400	111323770	5290	5290	5290	5290	0
154	20240509	171300	111323770	5290	5290	5290	5290	0
155	20240509	171200	111323770	5290	5290	5290	5290	0
156	20240509	171100	111323770	5290	5290	5290	5290	0
157	20240509	171000	111323770	5290	5290	5290	5290	0
158	20240509	170900	111323770	5290	5290	5290	5290	0
159	20240509	170800	111323770	5290	5290	5290	5290	0
160	20240509	170700	111323770	5290	5290	5290	5290	0
161	20240509	170600	111323770	5290	5290	5290	5290	0
162	20240509	170500	111323770	5290	5290	5290	5290	0
163	20240509	170400	111323770	5290	5290	5290	5290	0
164	20240509	170300	111323770	5290	5290	5290	5290	0
165	20240509	170200	111323770	5290	5290	5290	5290	0
166	20240509	170100	111323770	5290	5290	5290	5290	0
167	20240509	170000	111323770	5290	5290	5290	5290	0
168	20240509	165900	111323770	5290	5290	5290	5290	0
169	20240509	165800	111323770	5290	5290	5290	5290	0
170	20240509	165700	111323770	5290	5290	5290	5290	0
171	20240509	165600	111323770	5290	5290	5290	5290	0
172	20240509	165500	111323770	5290	5290	5290	5290	0
173	20240509	165400	111323770	5290	5290	5290	5290	0
174	20240509	165300	111323770	5290	5290	5290	5290	0
175	20240509	165200	111323770	5290	5290	5290	5290	0
176	20240509	165100	111323770	5290	5290	5290	5290	0
177	20240509	165000	111323770	5290	5290	5290	5290	0
178	20240509	164900	111323770	5290	5290	5290	5290	0
179	20240509	164800	111323770	5290	5290	5290	5290	0
180	20240509	164700	111323770	5290	5290	5290	5290	0
181	20240509	164600	111323770	5290	5290	5290	5290	0
182	20240509	164500	111323770	5290	5290	5290	5290	118
183	20240509	164400	111323770	5290	5290	5290	5290	0
184	20240509	164300	111323770	5290	5290	5290	5290	0
185	20240509	164200	111323770	5290	5290	5290	5290	0
186	20240509	164100	111323770	5290	5290	5290	5290	0
187	20240509	164000	111323770	5290	5290	5290	5290	0
188	20240509	163900	111323770	5290	5290	5290	5290	0
189	20240509	163800	111323770	5290	5290	5290	5290	0
190	20240509	163700	111323770	5290	5290	5290	5290	0
191	20240509	163600	111323770	5290	5290	5290	5290	0
192	20240509	163500	111323770	5290	5290	5290	5290	0
193	20240509	163400	111323770	5290	5290	5290	5290	0
194	20240509	163300	111323770	5290	5290	5290	5290	0
195	20240509	163200	111323770	5290	5290	5290	5290	0
196	20240509	163100	111323770	5290	5290	5290	5290	0
197	20240509	163000	111323770	5290	5290	5290	5290	0
198	20240509	162900	111323770	5290	5290	5290	5290	0
199	20240509	162800	111323770	5290	5290	5290	5290	0
200	20240509	162700	111323770	5290	5290	5290	5290	0
201	20240509	162600	111323770	5290	5290	5290	5290	0
202	20240509	162500	111323770	5290	5290	5290	5290	0
203	20240509	162400	111323770	5290	5290	5290	5290	0
204	20240509	162300	111323770	5290	5290	5290	5290	0
205	20240509	162200	111323770	5290	5290	5290	5290	0
206	20240509	162100	111323770	5290	5290	5290	5290	0
207	20240509	162000	111323770	5290	5290	5290	5290	0
208	20240509	161900	111323770	5290	5290	5290	5290	0
209	20240509	161800	111323770	5290	5290	5290	5290	0
210	20240509	161700	111323770	5290	5290	5290	5290	0
211	20240509	161600	111323770	5290	5290	5290	5290	0
212	20240509	161500	111323770	5290	5290	5290	5290	118
213	20240509	161400	111323770	5290	5290	5290	5290	0
214	20240509	161300	111323770	5290	5290	5290	5290	0
215	20240509	161200	111323770	5290	5290	5290	5290	0
216	20240509	161100	111323770	5290	5290	5290	5290	0
217	20240509	161000	111323770	5290	5290	5290	5290	0
218	20240509	160900	111323770	5290	5290	5290	5290	0
219	20240509	160800	111323770	5290	5290	5290	5290	0
220	20240509	160700	111323770	5290	5290	5290	5290	0
221	20240509	160600	111323770	5290	5290	5290	5290	0
222	20240509	160500	111323770	5290	5290	5290	5290	0
223	20240509	160400	111323770	5290	5290	5290	5290	0
224	20240509	160300	111323770	5290	5290	5290	5290	0
225	20240509	160200	111323770	5290	5290	5290	5290	0
226	20240509	160100	111323770	5290	5290	5290	5290	0
227	20240509	160000	111323770	5290	5290	5290	5290	0
228	20240509	155900	111323770	5290	5290	5290	5290	0
229	20240509	155800	111323770	5290	5290	5290	5290	0
230	20240509	155700	111323770	5290	5290	5290	5290	0
231	20240509	155600	111323770	5290	5290	5290	5290	0
232	20240509	155500	111323770	5290	5290	5290	5290	0
233	20240509	155400	111323770	5290	5290	5290	5290	0
234	20240509	155300	111323770	5290	5290	5290	5290	0
235	20240509	155200	111323770	5290	5290	5290	5290	0
236	20240509	155100	111323770	5290	5290	5290	5290	0
237	20240509	155000	111323770	5290	5290	5290	5290	0
238	20240509	154900	111323770	5290	5290	5290	5290	0
239	20240509	154800	111323770	5290	5290	5290	5290	0
240	20240509	154700	111323770	5290	5290	5290	5290	0
241	20240509	154600	111323770	5290	5290	5290	5290	0
242	20240509	154500	111323770	5290	5290	5290	5290	118
243	20240509	154400	111323770	5290	5290	5290	5290	0
244	20240509	154300	111323770	5290	5290	5290	5290	0
245	20240509	154200	111323770	5290	5290	5290	5290	0
246	20240509	154100	111323770	5290	5290	5290	5290	0
247	20240509	154000	111323770	5290	5290	5290	5290	0
248	20240509	153900	111323770	5290	5290	5290	5290	0
249	20240509	153800	111323770	5290	5290	5290	5290	0
250	20240509	153700	111323770	5290	5290	5290	5290	0
251	20240509	153600	111323770	5290	5290	5290	5290	0
252	20240509	153500	111323770	5290	5290	5290	5290	0
253	20240509	153400	111323770	5290	5290	5290	5290	0
254	20240509	153300	111323770	5290	5290	5290	5290	0
255	20240509	153200	111323770	5290	5290	5290	5290	0
256	20240509	153100	111323770	5290	5290	5290	5290	0
257	20240509	153000	111323770	5290	5290	5290	5290	118
258	20240509	152900	110699550	5290	5290	5290	5290	0
259	20240509	152800	110699550	5290	5290	5290	5290	0
260	20240509	152700	110699550	5290	5290	5290	5290	0
261	20240509	152600	110699550	5290	5290	5290	5290	0
262	20240509	152500	110699550	5290	5290	5290	5290	0
263	20240509	152400	110699550	5290	5290	5290	5290	0
264	20240509	152300	110699550	5290	5290	5290	5290	0
265	20240509	152200	110699550	5290	5290	5290	5290	0
266	20240509	152100	110699550	5290	5290	5290	5290	0
267	20240509	152000	110699550	5290	5290	5290	5290	0
268	20240509	151900	110699550	5290	5290	5290	5290	0
269	20240509	151800	110699550	5290	5290	5290	5290	0
270	20240509	151700	110699550	5290	5290	5290	5290	0
271	20240509	151600	110699550	5290	5290	5290	5290	0
272	20240509	151500	110699550	5290	5290	5290	5290	0
273	20240509	151400	110699550	5290	5290	5290	5290	0
274	20240509	151300	110699550	5290	5260	5290	5260	14
275	20240509	151200	110625850	5290	5290	5290	5290	0
276	20240509	151100	110625850	5290	5270	5290	5260	647
277	20240509	151000	107218430	5300	5300	5300	5300	0
278	20240509	150900	107218430	5300	5270	5300	5260	768
279	20240509	150800	103177710	5300	5300	5300	5300	2
280	20240509	150700	103167110	5270	5270	5270	5270	32
281	20240509	150600	102998470	5300	5300	5300	5300	0
282	20240509	150500	102998470	5300	5300	5300	5300	0
283	20240509	150400	102998470	5300	5300	5300	5300	0
284	20240509	150300	102998470	5300	5300	5300	5300	0
285	20240509	150200	102998470	5300	5300	5300	5300	0
286	20240509	150100	102998470	5300	5300	5300	5300	0
287	20240509	150000	102998470	5300	5300	5300	5300	0
288	20240509	145900	102998470	5300	5300	5300	5300	20
289	20240509	145800	102892470	5300	5290	5300	5270	677
290	20240509	145700	99324380	5300	5300	5300	5300	0
291	20240509	145600	99324380	5300	5300	5300	5300	0
292	20240509	145500	99324380	5300	5300	5300	5300	0
293	20240509	145400	99324380	5300	5300	5300	5300	0
294	20240509	145300	99324380	5300	5300	5300	5300	0
295	20240509	145200	99324380	5300	5300	5300	5300	0
296	20240509	145100	99324380	5300	5300	5300	5300	0
297	20240509	145000	99324380	5300	5300	5300	5300	0
298	20240509	144900	99324380	5300	5300	5300	5300	0
299	20240509	144800	99324380	5300	5300	5300	5300	19
300	20240509	144700	99223680	5300	5300	5300	5300	0
301	20240509	144600	99223680	5300	5300	5300	5300	0
302	20240509	144500	99223680	5300	5300	5300	5300	0
303	20240509	144400	99223680	5300	5300	5300	5300	0
304	20240509	144300	99223680	5300	5300	5300	5300	0
305	20240509	144200	99223680	5300	5300	5300	5300	0
306	20240509	144100	99223680	5300	5300	5300	5300	0
307	20240509	144000	99223680	5300	5300	5300	5300	0
308	20240509	143900	99223680	5300	5300	5300	5300	0
309	20240509	143800	99223680	5300	5300	5300	5300	0
310	20240509	143700	99223680	5300	5300	5300	5300	0
311	20240509	143600	99223680	5300	5300	5300	5300	0
312	20240509	143500	99223680	5300	5300	5300	5300	0
313	20240509	143400	99223680	5300	5300	5300	5300	0
314	20240509	143300	99223680	5300	5300	5300	5300	1
315	20240509	143200	99218380	5300	5300	5300	5300	0
316	20240509	143100	99218380	5300	5300	5300	5300	0
317	20240509	143000	99218380	5300	5300	5300	5300	0
318	20240509	142900	99218380	5300	5300	5300	5300	1
319	20240509	142800	99213080	5270	5280	5280	5270	180
320	20240509	142700	98262710	5300	5300	5300	5300	1
321	20240509	142600	98257410	5300	5300	5300	5300	0
322	20240509	142500	98257410	5300	5300	5300	5300	0
323	20240509	142400	98257410	5300	5300	5300	5300	0
324	20240509	142300	98257410	5300	5300	5300	5300	0
325	20240509	142200	98257410	5300	5300	5300	5300	0
326	20240509	142100	98257410	5300	5300	5300	5300	0
327	20240509	142000	98257410	5300	5290	5300	5280	401
328	20240509	141900	96138790	5300	5300	5300	5300	0
329	20240509	141800	96138790	5300	5300	5300	5300	0
330	20240509	141700	96138790	5300	5300	5300	5300	0
331	20240509	141600	96138790	5300	5300	5300	5300	1
332	20240509	141500	96133490	5300	5300	5300	5300	0
333	20240509	141400	96133490	5300	5300	5300	5300	0
334	20240509	141300	96133490	5300	5300	5300	5300	0
335	20240509	141200	96133490	5300	5300	5300	5300	0
336	20240509	141100	96133490	5300	5300	5300	5300	0
337	20240509	141000	96133490	5300	5300	5300	5300	0
338	20240509	140900	96133490	5300	5300	5300	5300	0
339	20240509	140800	96133490	5300	5300	5300	5300	201
340	20240509	140700	95068190	5300	5300	5300	5300	3
341	20240509	140600	95052290	5300	5300	5300	5300	0
342	20240509	140500	95052290	5300	5300	5300	5300	100
343	20240509	140400	94522290	5300	5300	5300	5300	100
344	20240509	140300	93992290	5300	5300	5300	5300	0
345	20240509	140200	93992290	5300	5300	5300	5300	0
346	20240509	140100	93992290	5300	5300	5300	5300	0
347	20240509	140000	93992290	5300	5300	5300	5300	0
348	20240509	135900	93992290	5300	5300	5300	5300	1
349	20240509	135800	93986990	5300	5300	5300	5300	501
350	20240509	135700	91331690	5300	5300	5300	5300	1
351	20240509	135600	91326390	5300	5300	5300	5300	0
352	20240509	135500	91326390	5300	5300	5300	5300	0
353	20240509	135400	91326390	5300	5300	5300	5300	1
354	20240509	135300	91321090	5290	5290	5290	5290	48
355	20240509	135200	91067170	5300	5300	5300	5300	0
356	20240509	135100	91067170	5300	5300	5300	5300	2
357	20240509	135000	91056570	5290	5290	5290	5290	2
358	20240509	134900	91045990	5300	5300	5300	5300	0
359	20240509	134800	91045990	5300	5290	5300	5290	23
360	20240509	134700	90924310	5290	5290	5290	5290	0
361	20240509	134600	90924310	5290	5290	5290	5290	0
362	20240509	134500	90924310	5290	5290	5290	5290	0
363	20240509	134400	90924310	5290	5290	5290	5290	0
364	20240509	134300	90924310	5290	5290	5290	5280	135
365	20240509	134200	90210200	5290	5290	5290	5280	411
366	20240509	134100	88040010	5290	5290	5290	5290	1
367	20240509	134000	88034720	5290	5290	5290	5290	0
368	20240509	133900	88034720	5290	5290	5290	5290	0
369	20240509	133800	88034720	5290	5290	5290	5290	0
370	20240509	133700	88034720	5290	5290	5290	5290	100
371	20240509	133600	87505720	5290	5290	5290	5290	0
372	20240509	133500	87505720	5290	5290	5290	5290	0
373	20240509	133400	87505720	5290	5290	5290	5290	0
374	20240509	133300	87505720	5290	5290	5290	5290	0
375	20240509	133200	87505720	5290	5290	5290	5290	0
376	20240509	133100	87505720	5290	5280	5290	5280	2
377	20240509	133000	87495150	5290	5290	5290	5290	0
378	20240509	132900	87495150	5290	5290	5290	5290	0
379	20240509	132800	87495150	5290	5290	5290	5290	0
380	20240509	132700	87495150	5290	5290	5290	5290	0
381	20240509	132600	87495150	5290	5290	5290	5290	1
382	20240509	132500	87489860	5290	5290	5290	5290	0
383	20240509	132400	87489860	5290	5290	5290	5290	5
384	20240509	132300	87463410	5290	5290	5290	5290	0
385	20240509	132200	87463410	5290	5290	5290	5290	0
386	20240509	132100	87463410	5290	5290	5290	5290	101
387	20240509	132000	86929120	5290	5290	5290	5290	0
388	20240509	131900	86929120	5290	5290	5290	5290	5
389	20240509	131800	86902670	5290	5290	5290	5290	0
390	20240509	131700	86902670	5290	5290	5290	5290	0
391	20240509	131600	86902670	5290	5290	5290	5290	0
392	20240509	131500	86902670	5290	5290	5290	5290	267
393	20240509	131400	85490240	5280	5280	5280	5280	0
394	20240509	131300	85490240	5280	5280	5280	5280	0
395	20240509	131200	85490240	5280	5280	5280	5280	18
396	20240509	131100	85395200	5290	5290	5290	5290	0
397	20240509	131000	85395200	5290	5290	5290	5290	5
398	20240509	130900	85368750	5290	5290	5290	5290	0
399	20240509	130800	85368750	5290	5290	5290	5290	10
400	20240509	130700	85315850	5290	5290	5290	5290	3
401	20240509	130600	85299980	5290	5290	5290	5290	0
402	20240509	130500	85299980	5290	5290	5290	5290	0
403	20240509	130400	85299980	5290	5290	5290	5290	0
404	20240509	130300	85299980	5290	5290	5290	5290	0
405	20240509	130200	85299980	5290	5290	5290	5290	0
406	20240509	130100	85299980	5290	5290	5290	5290	1
407	20240509	130000	85294690	5280	5290	5290	5280	4144
408	20240509	125900	63393140	5290	5290	5290	5290	0
409	20240509	125800	63393140	5290	5290	5290	5290	0
410	20240509	125700	63393140	5290	5290	5290	5290	0
411	20240509	125600	63393140	5290	5300	5300	5290	101
412	20240509	125500	62858840	5300	5300	5300	5300	0
413	20240509	125400	62858840	5300	5300	5300	5300	175
414	20240509	125300	61931340	5300	5300	5300	5300	500
415	20240509	125200	59281340	5310	5310	5310	5310	0
416	20240509	125100	59281340	5310	5310	5310	5310	18
417	20240509	125000	59185760	5310	5310	5310	5310	0
418	20240509	124900	59185760	5310	5310	5310	5310	0
419	20240509	124800	59185760	5310	5300	5310	5300	56
420	20240509	124700	58888950	5300	5300	5300	5300	31
421	20240509	124600	58724650	5310	5310	5310	5310	0
422	20240509	124500	58724650	5310	5310	5310	5310	0
423	20240509	124400	58724650	5310	5310	5310	5310	0
424	20240509	124300	58724650	5310	5310	5310	5310	0
425	20240509	124200	58724650	5310	5310	5310	5310	0
426	20240509	124100	58724650	5310	5300	5310	5300	16
427	20240509	124000	58639840	5300	5300	5300	5300	0
428	20240509	123900	58639840	5300	5300	5300	5300	5
429	20240509	123800	58613340	5300	5300	5300	5300	100
430	20240509	123700	58083340	5310	5310	5310	5310	1
431	20240509	123600	58078030	5310	5310	5310	5310	149
432	20240509	123500	57286840	5310	5310	5310	5310	0
433	20240509	123400	57286840	5310	5310	5310	5310	0
434	20240509	123300	57286840	5310	5310	5310	5310	0
435	20240509	123200	57286840	5310	5310	5310	5310	0
436	20240509	123100	57286840	5310	5310	5310	5310	0
437	20240509	123000	57286840	5310	5310	5310	5310	1
438	20240509	122900	57281530	5320	5320	5320	5320	0
439	20240509	122800	57281530	5320	5320	5320	5320	0
440	20240509	122700	57281530	5320	5320	5320	5320	0
441	20240509	122600	57281530	5320	5320	5320	5320	0
442	20240509	122500	57281530	5320	5320	5320	5320	0
443	20240509	122400	57281530	5320	5320	5320	5320	0
444	20240509	122300	57281530	5320	5320	5320	5320	0
445	20240509	122200	57281530	5320	5320	5320	5320	0
446	20240509	122100	57281530	5320	5320	5320	5320	0
447	20240509	122000	57281530	5320	5320	5320	5320	0
448	20240509	121900	57281530	5320	5320	5320	5320	0
449	20240509	121800	57281530	5320	5320	5320	5320	0
450	20240509	121700	57281530	5320	5320	5320	5320	0
451	20240509	121600	57281530	5320	5320	5320	5320	0
452	20240509	121500	57281530	5320	5320	5320	5320	0
453	20240509	121400	57281530	5320	5320	5320	5320	0
454	20240509	121300	57281530	5320	5320	5320	5320	0
455	20240509	121200	57281530	5320	5320	5320	5320	0
456	20240509	121100	57281530	5320	5320	5320	5320	0
457	20240509	121000	57281530	5320	5320	5320	5320	0
458	20240509	120900	57281530	5320	5320	5320	5320	0
459	20240509	120800	57281530	5320	5320	5320	5320	0
460	20240509	120700	57281530	5320	5320	5320	5320	0
461	20240509	120600	57281530	5320	5320	5320	5320	0
462	20240509	120500	57281530	5320	5320	5320	5320	0
463	20240509	120400	57281530	5320	5320	5320	5320	0
464	20240509	120300	57281530	5320	5320	5320	5320	1
465	20240509	120200	57276210	5300	5300	5300	5300	0
466	20240509	120100	57276210	5300	5300	5300	5300	37
467	20240509	120000	57080110	5300	5300	5300	5300	0
468	20240509	115900	57080110	5300	5300	5300	5300	0
469	20240509	115800	57080110	5300	5300	5300	5300	19
470	20240509	115700	56979410	5300	5300	5300	5300	49
471	20240509	115600	56719710	5320	5320	5320	5320	0
472	20240509	115500	56719710	5320	5320	5320	5320	0
473	20240509	115400	56719710	5320	5320	5320	5320	0
474	20240509	115300	56719710	5320	5320	5320	5320	0
475	20240509	115200	56719710	5320	5320	5320	5320	0
476	20240509	115100	56719710	5320	5320	5320	5320	0
477	20240509	115000	56719710	5320	5320	5320	5320	0
478	20240509	114900	56719710	5320	5320	5320	5320	4
479	20240509	114800	56698430	5320	5320	5320	5320	0
480	20240509	114700	56698430	5320	5320	5320	5320	0
481	20240509	114600	56698430	5320	5320	5320	5320	0
482	20240509	114500	56698430	5320	5310	5320	5310	8
483	20240509	114400	56655940	5320	5310	5320	5310	15
484	20240509	114300	56576270	5310	5310	5310	5310	0
485	20240509	114200	56576270	5310	5310	5310	5310	88
486	20240509	114100	56108990	5320	5320	5320	5320	5
487	20240509	114000	56082390	5320	5310	5320	5310	113
488	20240509	113900	55482340	5320	5320	5320	5320	0
489	20240509	113800	55482340	5320	5320	5320	5320	0
490	20240509	113700	55482340	5320	5320	5320	5320	0
491	20240509	113600	55482340	5320	5320	5320	5320	0
492	20240509	113500	55482340	5320	5320	5320	5320	0
493	20240509	113400	55482340	5320	5320	5320	5320	0
494	20240509	113300	55482340	5320	5320	5320	5320	100
495	20240509	113200	54950340	5320	5320	5320	5320	0
496	20240509	113100	54950340	5320	5320	5320	5320	2
497	20240509	113000	54939700	5320	5320	5320	5320	10
498	20240509	112900	54886500	5320	5320	5320	5320	0
499	20240509	112800	54886500	5320	5320	5320	5320	0
500	20240509	112700	54886500	5320	5320	5320	5320	0
501	20240509	112600	54886500	5320	5320	5320	5320	0
502	20240509	112500	54886500	5320	5320	5320	5320	20
503	20240509	112400	54780100	5320	5320	5320	5320	2
504	20240509	112300	54769460	5310	5310	5310	5310	20
505	20240509	112200	54663260	5320	5320	5320	5320	0
506	20240509	112100	54663260	5320	5320	5320	5320	0
507	20240509	112000	54663260	5320	5320	5320	5320	0
508	20240509	111900	54663260	5320	5320	5320	5320	0
509	20240509	111800	54663260	5320	5320	5320	5320	0
510	20240509	111700	54663260	5320	5320	5320	5320	0
511	20240509	111600	54663260	5320	5320	5320	5320	0
512	20240509	111500	54663260	5320	5320	5320	5320	0
513	20240509	111400	54663260	5320	5320	5320	5320	0
514	20240509	111300	54663260	5320	5320	5320	5320	30
515	20240509	111200	54503660	5320	5320	5320	5320	0
516	20240509	111100	54503660	5320	5320	5320	5320	0
517	20240509	111000	54503660	5320	5310	5320	5310	10
518	20240509	110900	54450540	5320	5320	5320	5320	2
519	20240509	110800	54439900	5300	5300	5300	5300	100
520	20240509	110700	53909900	5320	5320	5320	5320	0
521	20240509	110600	53909900	5320	5320	5320	5320	0
522	20240509	110500	53909900	5320	5320	5320	5320	0
523	20240509	110400	53909900	5320	5320	5320	5320	2
524	20240509	110300	53899260	5310	5310	5310	5310	0
525	20240509	110200	53899260	5310	5310	5310	5310	324
526	20240509	110100	52178820	5310	5310	5310	5310	0
527	20240509	110000	52178820	5310	5310	5310	5310	0
528	20240509	105900	52178820	5310	5310	5310	5310	0
529	20240509	105800	52178820	5310	5300	5310	5300	3
530	20240509	105700	52162900	5310	5310	5310	5310	0
531	20240509	105600	52162900	5310	5310	5310	5310	640
532	20240509	105500	48764500	5310	5310	5310	5310	12
533	20240509	105400	48700780	5300	5310	5310	5300	117
534	20240509	105300	48080480	5310	5310	5310	5310	0
535	20240509	105200	48080480	5310	5310	5310	5310	0
536	20240509	105100	48080480	5310	5310	5310	5310	0
537	20240509	105000	48080480	5310	5310	5310	5310	0
538	20240509	104900	48080480	5310	5310	5310	5310	0
539	20240509	104800	48080480	5310	5310	5310	5310	0
540	20240509	104700	48080480	5310	5300	5310	5300	902
541	20240509	104600	43299860	5320	5320	5320	5320	0
542	20240509	104500	43299860	5320	5320	5320	5320	0
543	20240509	104400	43299860	5320	5320	5320	5320	0
544	20240509	104300	43299860	5320	5320	5320	5320	0
545	20240509	104200	43299860	5320	5320	5320	5320	0
546	20240509	104100	43299860	5320	5320	5320	5320	0
547	20240509	104000	43299860	5320	5320	5320	5320	0
548	20240509	103900	43299860	5320	5320	5320	5320	0
549	20240509	103800	43299860	5320	5320	5320	5320	0
550	20240509	103700	43299860	5320	5300	5320	5300	1181
551	20240509	103600	37040510	5300	5300	5300	5300	0
552	20240509	103500	37040510	5300	5300	5300	5300	200
553	20240509	103400	35980510	5320	5320	5320	5320	0
554	20240509	103300	35980510	5320	5320	5320	5320	0
555	20240509	103200	35980510	5320	5320	5320	5320	2
556	20240509	103100	35969870	5300	5300	5300	5300	0
557	20240509	103000	35969870	5300	5300	5300	5300	250
558	20240509	102900	34644870	5320	5320	5320	5300	1004
559	20240509	102800	29323590	5300	5310	5310	5300	200
560	20240509	102700	28263220	5320	5320	5320	5320	0
561	20240509	102600	28263220	5320	5310	5320	5310	162
562	20240509	102500	27402980	5320	5320	5320	5320	0
563	20240509	102400	27402980	5320	5320	5320	5320	0
564	20240509	102300	27402980	5320	5320	5320	5320	0
565	20240509	102200	27402980	5320	5310	5320	5310	224
566	20240509	102100	26213520	5320	5320	5320	5320	0
567	20240509	102000	26213520	5320	5310	5320	5310	86
568	20240509	101900	25756840	5310	5310	5310	5310	0
569	20240509	101800	25756840	5310	5310	5310	5310	0
570	20240509	101700	25756840	5310	5300	5310	5300	10
571	20240509	101600	25703820	5310	5310	5310	5310	0
572	20240509	101500	25703820	5310	5310	5310	5310	0
573	20240509	101400	25703820	5310	5310	5310	5310	0
574	20240509	101300	25703820	5310	5310	5310	5310	0
575	20240509	101200	25703820	5310	5300	5310	5300	6
576	20240509	101100	25672000	5310	5310	5310	5310	1
577	20240509	101000	25666690	5310	5310	5310	5310	21
578	20240509	100900	25555180	5320	5320	5320	5320	0
579	20240509	100800	25555180	5320	5320	5320	5320	0
580	20240509	100700	25555180	5320	5320	5320	5320	0
581	20240509	100600	25555180	5320	5310	5320	5310	9
582	20240509	100500	25507380	5310	5310	5310	5310	0
583	20240509	100400	25507380	5310	5310	5310	5310	0
584	20240509	100300	25507380	5310	5310	5310	5310	85
585	20240509	100200	25056030	5320	5320	5320	5320	0
586	20240509	100100	25056030	5320	5310	5320	5310	11
587	20240509	100000	24997600	5330	5310	5330	5310	5
588	20240509	095900	24971010	5330	5330	5330	5330	0
589	20240509	095800	24971010	5330	5330	5330	5330	0
590	20240509	095700	24971010	5330	5330	5330	5330	0
591	20240509	095600	24971010	5330	5330	5330	5330	1
592	20240509	095500	24965680	5330	5330	5330	5330	4
593	20240509	095400	24944360	5330	5330	5330	5330	21
594	20240509	095300	24832430	5330	5330	5330	5330	0
595	20240509	095200	24832430	5330	5330	5330	5330	1
596	20240509	095100	24827100	5330	5330	5330	5330	0
597	20240509	095000	24827100	5330	5330	5330	5330	0
598	20240509	094900	24827100	5330	5330	5330	5330	0
599	20240509	094800	24827100	5330	5330	5330	5330	0
600	20240509	094700	24827100	5330	5330	5330	5330	2
601	20240509	094600	24816440	5330	5330	5330	5330	2
602	20240509	094500	24805780	5300	5300	5300	5300	2
603	20240509	094400	24795180	5330	5320	5330	5320	8
604	20240509	094300	24752610	5320	5320	5320	5320	56
605	20240509	094200	24454690	5330	5330	5330	5330	0
606	20240509	094100	24454690	5330	5330	5330	5330	0
607	20240509	094000	24454690	5330	5330	5330	5330	0
608	20240509	093900	24454690	5330	5340	5340	5300	79
609	20240509	093800	24035220	5310	5330	5330	5310	1013
610	20240509	093700	18636170	5330	5330	5330	5330	8
611	20240509	093600	18593530	5330	5310	5330	5300	1215
612	20240509	093500	12131780	5320	5320	5320	5320	12
613	20240509	093400	12067940	5310	5310	5310	5310	20
614	20240509	093300	11961740	5320	5320	5320	5320	60
615	20240509	093200	11642540	5300	5320	5320	5300	8
616	20240509	093100	11600100	5290	5290	5290	5290	0
617	20240509	093000	11600100	5290	5290	5290	5290	283
618	20240509	092900	10103030	5320	5300	5320	5280	102
619	20240509	092800	9562950	5320	5320	5320	5320	0
620	20240509	092700	9562950	5320	5290	5320	5290	13
621	20240509	092600	9494040	5300	5300	5300	5300	0
622	20240509	092500	9494040	5300	5300	5300	5300	0
623	20240509	092400	9494040	5300	5300	5300	5300	0
624	20240509	092300	9494040	5300	5300	5300	5300	18
625	20240509	092200	9398640	5310	5310	5310	5310	0
626	20240509	092100	9398640	5310	5280	5310	5280	235
627	20240509	092000	8157810	5280	5290	5310	5280	242
628	20240509	091900	6878910	5310	5300	5310	5300	12
629	20240509	091800	6815300	5310	5310	5310	5310	0
630	20240509	091700	6815300	5310	5310	5310	5310	0
631	20240509	091600	6815300	5310	5310	5310	5310	0
632	20240509	091500	6815300	5310	5310	5310	5310	0
633	20240509	091400	6815300	5310	5310	5310	5310	11
634	20240509	091300	6756890	5320	5320	5320	5320	0
635	20240509	091200	6756890	5320	5320	5320	5320	200
636	20240509	091100	5692890	5320	5320	5320	5320	0
637	20240509	091000	5692890	5320	5320	5320	5320	1
638	20240509	090900	5687570	5300	5300	5300	5300	0
639	20240509	090800	5687570	5300	5300	5310	5300	199
640	20240509	090700	4632860	5310	5310	5310	5310	0
641	20240509	090600	4632860	5310	5300	5310	5300	92
642	20240509	090500	4144360	5310	5310	5310	5310	0
643	20240509	090400	4144360	5310	5310	5310	5310	0
644	20240509	090300	4144360	5310	5310	5310	5310	1
645	20240509	090200	4139050	5270	5300	5300	5270	708
646	20240509	090100	402810	5310	5310	5310	5310	0
647	20240509	090000	402810	5310	5300	5310	5300	76