KissMeData/106080/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	200700	91085400	4050	4050	4050	4050	510
3	20240509	200600	91085400	4050	4050	4050	4050	0
4	20240509	200500	91085400	4050	4050	4050	4050	0
5	20240509	200400	91085400	4050	4050	4050	4050	0
6	20240509	200300	91085400	4050	4050	4050	4050	0
7	20240509	200200	91085400	4050	4050	4050	4050	0
8	20240509	200100	91085400	4050	4050	4050	4050	0
9	20240509	200000	91085400	4050	4050	4050	4050	0
10	20240509	195900	91085400	4050	4050	4050	4050	0
11	20240509	195800	91085400	4050	4050	4050	4050	0
12	20240509	195700	91085400	4050	4050	4050	4050	0
13	20240509	195600	91085400	4050	4050	4050	4050	0
14	20240509	195500	91085400	4050	4050	4050	4050	0
15	20240509	195400	91085400	4050	4050	4050	4050	0
16	20240509	195300	91085400	4050	4050	4050	4050	0
17	20240509	195200	91085400	4050	4050	4050	4050	0
18	20240509	195100	91085400	4050	4050	4050	4050	0
19	20240509	195000	91085400	4050	4050	4050	4050	0
20	20240509	194900	91085400	4050	4050	4050	4050	0
21	20240509	194800	91085400	4050	4050	4050	4050	0
22	20240509	194700	91085400	4050	4050	4050	4050	0
23	20240509	194600	91085400	4050	4050	4050	4050	0
24	20240509	194500	91085400	4050	4050	4050	4050	0
25	20240509	194400	91085400	4050	4050	4050	4050	0
26	20240509	194300	91085400	4050	4050	4050	4050	0
27	20240509	194200	91085400	4050	4050	4050	4050	0
28	20240509	194100	91085400	4050	4050	4050	4050	0
29	20240509	194000	91085400	4050	4050	4050	4050	0
30	20240509	193900	91085400	4050	4050	4050	4050	0
31	20240509	193800	91085400	4050	4050	4050	4050	0
32	20240509	193700	91085400	4050	4050	4050	4050	510
33	20240509	193600	91085400	4050	4050	4050	4050	0
34	20240509	193500	91085400	4050	4050	4050	4050	0
35	20240509	193400	91085400	4050	4050	4050	4050	0
36	20240509	193300	91085400	4050	4050	4050	4050	0
37	20240509	193200	91085400	4050	4050	4050	4050	0
38	20240509	193100	91085400	4050	4050	4050	4050	0
39	20240509	193000	91085400	4050	4050	4050	4050	0
40	20240509	192900	91085400	4050	4050	4050	4050	0
41	20240509	192800	91085400	4050	4050	4050	4050	0
42	20240509	192700	91085400	4050	4050	4050	4050	0
43	20240509	192600	91085400	4050	4050	4050	4050	0
44	20240509	192500	91085400	4050	4050	4050	4050	0
45	20240509	192400	91085400	4050	4050	4050	4050	0
46	20240509	192300	91085400	4050	4050	4050	4050	0
47	20240509	192200	91085400	4050	4050	4050	4050	0
48	20240509	192100	91085400	4050	4050	4050	4050	0
49	20240509	192000	91085400	4050	4050	4050	4050	0
50	20240509	191900	91085400	4050	4050	4050	4050	0
51	20240509	191800	91085400	4050	4050	4050	4050	0
52	20240509	191700	91085400	4050	4050	4050	4050	0
53	20240509	191600	91085400	4050	4050	4050	4050	0
54	20240509	191500	91085400	4050	4050	4050	4050	0
55	20240509	191400	91085400	4050	4050	4050	4050	0
56	20240509	191300	91085400	4050	4050	4050	4050	0
57	20240509	191200	91085400	4050	4050	4050	4050	0
58	20240509	191100	91085400	4050	4050	4050	4050	0
59	20240509	191000	91085400	4050	4050	4050	4050	0
60	20240509	190900	91085400	4050	4050	4050	4050	0
61	20240509	190800	91085400	4050	4050	4050	4050	0
62	20240509	190700	91085400	4050	4050	4050	4050	510
63	20240509	190600	91085400	4050	4050	4050	4050	0
64	20240509	190500	91085400	4050	4050	4050	4050	0
65	20240509	190400	91085400	4050	4050	4050	4050	0
66	20240509	190300	91085400	4050	4050	4050	4050	0
67	20240509	190200	91085400	4050	4050	4050	4050	0
68	20240509	190100	91085400	4050	4050	4050	4050	0
69	20240509	190000	91085400	4050	4050	4050	4050	0
70	20240509	185900	91085400	4050	4050	4050	4050	0
71	20240509	185800	91085400	4050	4050	4050	4050	0
72	20240509	185700	91085400	4050	4050	4050	4050	0
73	20240509	185600	91085400	4050	4050	4050	4050	0
74	20240509	185500	91085400	4050	4050	4050	4050	0
75	20240509	185400	91085400	4050	4050	4050	4050	0
76	20240509	185300	91085400	4050	4050	4050	4050	0
77	20240509	185200	91085400	4050	4050	4050	4050	0
78	20240509	185100	91085400	4050	4050	4050	4050	0
79	20240509	185000	91085400	4050	4050	4050	4050	0
80	20240509	184900	91085400	4050	4050	4050	4050	0
81	20240509	184800	91085400	4050	4050	4050	4050	0
82	20240509	184700	91085400	4050	4050	4050	4050	0
83	20240509	184600	91085400	4050	4050	4050	4050	0
84	20240509	184500	91085400	4050	4050	4050	4050	0
85	20240509	184400	91085400	4050	4050	4050	4050	0
86	20240509	184300	91085400	4050	4050	4050	4050	0
87	20240509	184200	91085400	4050	4050	4050	4050	0
88	20240509	184100	91085400	4050	4050	4050	4050	0
89	20240509	184000	91085400	4050	4050	4050	4050	0
90	20240509	183900	91085400	4050	4050	4050	4050	0
91	20240509	183800	91085400	4050	4050	4050	4050	0
92	20240509	183700	91085400	4050	4050	4050	4050	510
93	20240509	183600	91085400	4050	4050	4050	4050	0
94	20240509	183500	91085400	4050	4050	4050	4050	0
95	20240509	183400	91085400	4050	4050	4050	4050	0
96	20240509	183300	91085400	4050	4050	4050	4050	0
97	20240509	183200	91085400	4050	4050	4050	4050	0
98	20240509	183100	91085400	4050	4050	4050	4050	0
99	20240509	183000	91085400	4050	4050	4050	4050	0
100	20240509	182900	91085400	4050	4050	4050	4050	0
101	20240509	182800	91085400	4050	4050	4050	4050	0
102	20240509	182700	91085400	4050	4050	4050	4050	0
103	20240509	182600	91085400	4050	4050	4050	4050	0
104	20240509	182500	91085400	4050	4050	4050	4050	0
105	20240509	182400	91085400	4050	4050	4050	4050	0
106	20240509	182300	91085400	4050	4050	4050	4050	0
107	20240509	182200	91085400	4050	4050	4050	4050	0
108	20240509	182100	91085400	4050	4050	4050	4050	0
109	20240509	182000	91085400	4050	4050	4050	4050	0
110	20240509	181900	91085400	4050	4050	4050	4050	0
111	20240509	181800	91085400	4050	4050	4050	4050	0
112	20240509	181700	91085400	4050	4050	4050	4050	0
113	20240509	181600	91085400	4050	4050	4050	4050	0
114	20240509	181500	91085400	4050	4050	4050	4050	0
115	20240509	181400	91085400	4050	4050	4050	4050	0
116	20240509	181300	91085400	4050	4050	4050	4050	0
117	20240509	181200	91085400	4050	4050	4050	4050	0
118	20240509	181100	91085400	4050	4050	4050	4050	0
119	20240509	181000	91085400	4050	4050	4050	4050	0
120	20240509	180900	91085400	4050	4050	4050	4050	0
121	20240509	180800	91085400	4050	4050	4050	4050	0
122	20240509	180700	91085400	4050	4050	4050	4050	510
123	20240509	180600	91085400	4050	4050	4050	4050	0
124	20240509	180500	91085400	4050	4050	4050	4050	0
125	20240509	180400	91085400	4050	4050	4050	4050	0
126	20240509	180300	91085400	4050	4050	4050	4050	0
127	20240509	180200	91085400	4050	4050	4050	4050	0
128	20240509	180100	91085400	4050	4050	4050	4050	0
129	20240509	180000	91085400	4050	4050	4050	4050	0
130	20240509	175900	91085400	4050	4050	4050	4050	0
131	20240509	175800	91085400	4050	4050	4050	4050	0
132	20240509	175700	91085400	4050	4050	4050	4050	0
133	20240509	175600	91085400	4050	4050	4050	4050	0
134	20240509	175500	91085400	4050	4050	4050	4050	0
135	20240509	175400	91085400	4050	4050	4050	4050	0
136	20240509	175300	91085400	4050	4050	4050	4050	0
137	20240509	175200	91085400	4050	4050	4050	4050	0
138	20240509	175100	91085400	4050	4050	4050	4050	0
139	20240509	175000	91085400	4050	4050	4050	4050	0
140	20240509	174900	91085400	4050	4050	4050	4050	0
141	20240509	174800	91085400	4050	4050	4050	4050	0
142	20240509	174700	91085400	4050	4050	4050	4050	0
143	20240509	174600	91085400	4050	4050	4050	4050	0
144	20240509	174500	91085400	4050	4050	4050	4050	0
145	20240509	174400	91085400	4050	4050	4050	4050	0
146	20240509	174300	91085400	4050	4050	4050	4050	0
147	20240509	174200	91085400	4050	4050	4050	4050	0
148	20240509	174100	91085400	4050	4050	4050	4050	0
149	20240509	174000	91085400	4050	4050	4050	4050	0
150	20240509	173900	91085400	4050	4050	4050	4050	0
151	20240509	173800	91085400	4050	4050	4050	4050	0
152	20240509	173700	91085400	4050	4050	4050	4050	510
153	20240509	173600	91085400	4050	4050	4050	4050	0
154	20240509	173500	91085400	4050	4050	4050	4050	0
155	20240509	173400	91085400	4050	4050	4050	4050	0
156	20240509	173300	91085400	4050	4050	4050	4050	0
157	20240509	173200	91085400	4050	4050	4050	4050	0
158	20240509	173100	91085400	4050	4050	4050	4050	0
159	20240509	173000	91085400	4050	4050	4050	4050	0
160	20240509	172900	91085400	4050	4050	4050	4050	0
161	20240509	172800	91085400	4050	4050	4050	4050	0
162	20240509	172700	91085400	4050	4050	4050	4050	0
163	20240509	172600	91085400	4050	4050	4050	4050	0
164	20240509	172500	91085400	4050	4050	4050	4050	0
165	20240509	172400	91085400	4050	4050	4050	4050	0
166	20240509	172300	91085400	4050	4050	4050	4050	0
167	20240509	172200	91085400	4050	4050	4050	4050	0
168	20240509	172100	91085400	4050	4050	4050	4050	0
169	20240509	172000	91085400	4050	4050	4050	4050	0
170	20240509	171900	91085400	4050	4050	4050	4050	0
171	20240509	171800	91085400	4050	4050	4050	4050	0
172	20240509	171700	91085400	4050	4050	4050	4050	0
173	20240509	171600	91085400	4050	4050	4050	4050	0
174	20240509	171500	91085400	4050	4050	4050	4050	0
175	20240509	171400	91085400	4050	4050	4050	4050	0
176	20240509	171300	91085400	4050	4050	4050	4050	0
177	20240509	171200	91085400	4050	4050	4050	4050	0
178	20240509	171100	91085400	4050	4050	4050	4050	0
179	20240509	171000	91085400	4050	4050	4050	4050	0
180	20240509	170900	91085400	4050	4050	4050	4050	0
181	20240509	170800	91085400	4050	4050	4050	4050	0
182	20240509	170700	91085400	4050	4050	4050	4050	510
183	20240509	170600	91085400	4050	4050	4050	4050	0
184	20240509	170500	91085400	4050	4050	4050	4050	0
185	20240509	170400	91085400	4050	4050	4050	4050	0
186	20240509	170300	91085400	4050	4050	4050	4050	0
187	20240509	170200	91085400	4050	4050	4050	4050	0
188	20240509	170100	91085400	4050	4050	4050	4050	0
189	20240509	170000	91085400	4050	4050	4050	4050	0
190	20240509	165900	91085400	4050	4050	4050	4050	0
191	20240509	165800	91085400	4050	4050	4050	4050	0
192	20240509	165700	91085400	4050	4050	4050	4050	0
193	20240509	165600	91085400	4050	4050	4050	4050	0
194	20240509	165500	91085400	4050	4050	4050	4050	0
195	20240509	165400	91085400	4050	4050	4050	4050	0
196	20240509	165300	91085400	4050	4050	4050	4050	0
197	20240509	165200	91085400	4050	4050	4050	4050	0
198	20240509	165100	91085400	4050	4050	4050	4050	0
199	20240509	165000	91085400	4050	4050	4050	4050	0
200	20240509	164900	91085400	4050	4050	4050	4050	0
201	20240509	164800	91085400	4050	4050	4050	4050	0
202	20240509	164700	91085400	4050	4050	4050	4050	0
203	20240509	164600	91085400	4050	4050	4050	4050	0
204	20240509	164500	91085400	4050	4050	4050	4050	0
205	20240509	164400	91085400	4050	4050	4050	4050	0
206	20240509	164300	91085400	4050	4050	4050	4050	0
207	20240509	164200	91085400	4050	4050	4050	4050	0
208	20240509	164100	91085400	4050	4050	4050	4050	0
209	20240509	164000	91085400	4050	4050	4050	4050	0
210	20240509	163900	91085400	4050	4050	4050	4050	0
211	20240509	163800	91085400	4050	4050	4050	4050	0
212	20240509	163700	91085400	4050	4050	4050	4050	510
213	20240509	163600	91085400	4050	4050	4050	4050	0
214	20240509	163500	91085400	4050	4050	4050	4050	0
215	20240509	163400	91085400	4050	4050	4050	4050	0
216	20240509	163300	91085400	4050	4050	4050	4050	0
217	20240509	163200	91085400	4050	4050	4050	4050	0
218	20240509	163100	91085400	4050	4050	4050	4050	0
219	20240509	163000	91085400	4050	4050	4050	4050	0
220	20240509	162900	91085400	4050	4050	4050	4050	0
221	20240509	162800	91085400	4050	4050	4050	4050	0
222	20240509	162700	91085400	4050	4050	4050	4050	0
223	20240509	162600	91085400	4050	4050	4050	4050	0
224	20240509	162500	91085400	4050	4050	4050	4050	0
225	20240509	162400	91085400	4050	4050	4050	4050	0
226	20240509	162300	91085400	4050	4050	4050	4050	0
227	20240509	162200	91085400	4050	4050	4050	4050	0
228	20240509	162100	91085400	4050	4050	4050	4050	0
229	20240509	162000	91085400	4050	4050	4050	4050	0
230	20240509	161900	91085400	4050	4050	4050	4050	0
231	20240509	161800	91085400	4050	4050	4050	4050	0
232	20240509	161700	91085400	4050	4050	4050	4050	0
233	20240509	161600	91085400	4050	4050	4050	4050	0
234	20240509	161500	91085400	4050	4050	4050	4050	0
235	20240509	161400	91085400	4050	4050	4050	4050	0
236	20240509	161300	91085400	4050	4050	4050	4050	0
237	20240509	161200	91085400	4050	4050	4050	4050	0
238	20240509	161100	91085400	4050	4050	4050	4050	0
239	20240509	161000	91085400	4050	4050	4050	4050	0
240	20240509	160900	91085400	4050	4050	4050	4050	0
241	20240509	160800	91085400	4050	4050	4050	4050	0
242	20240509	160700	91085400	4050	4050	4050	4050	510
243	20240509	160600	91085400	4050	4050	4050	4050	0
244	20240509	160500	91085400	4050	4050	4050	4050	0
245	20240509	160400	91085400	4050	4050	4050	4050	0
246	20240509	160300	91085400	4050	4050	4050	4050	0
247	20240509	160200	91085400	4050	4050	4050	4050	0
248	20240509	160100	91085400	4050	4050	4050	4050	0
249	20240509	160000	91085400	4050	4050	4050	4050	0
250	20240509	155900	91085400	4050	4050	4050	4050	0
251	20240509	155800	91085400	4050	4050	4050	4050	0
252	20240509	155700	91085400	4050	4050	4050	4050	0
253	20240509	155600	91085400	4050	4050	4050	4050	0
254	20240509	155500	91085400	4050	4050	4050	4050	0
255	20240509	155400	91085400	4050	4050	4050	4050	0
256	20240509	155300	91085400	4050	4050	4050	4050	0
257	20240509	155200	91085400	4050	4050	4050	4050	0
258	20240509	155100	91085400	4050	4050	4050	4050	0
259	20240509	155000	91085400	4050	4050	4050	4050	0
260	20240509	154900	91085400	4050	4050	4050	4050	0
261	20240509	154800	91085400	4050	4050	4050	4050	0
262	20240509	154700	91085400	4050	4050	4050	4050	0
263	20240509	154600	91085400	4050	4050	4050	4050	0
264	20240509	154500	91085400	4050	4050	4050	4050	0
265	20240509	154400	91085400	4050	4050	4050	4050	0
266	20240509	154300	91085400	4050	4050	4050	4050	0
267	20240509	154200	91085400	4050	4050	4050	4050	0
268	20240509	154100	91085400	4050	4050	4050	4050	0
269	20240509	154000	91085400	4050	4050	4050	4050	0
270	20240509	153900	91085400	4050	4050	4050	4050	0
271	20240509	153800	91085400	4050	4050	4050	4050	0
272	20240509	153700	91085400	4050	4050	4050	4050	510
273	20240509	153600	91085400	4050	4050	4050	4050	0
274	20240509	153500	91085400	4050	4050	4050	4050	0
275	20240509	153400	91085400	4050	4050	4050	4050	0
276	20240509	153300	91085400	4050	4050	4050	4050	0
277	20240509	153200	91085400	4050	4050	4050	4050	0
278	20240509	153100	91085400	4050	4050	4050	4050	0
279	20240509	153000	91085400	4050	4050	4050	4050	510
280	20240509	152900	89019900	4005	4005	4005	4005	0
281	20240509	152800	89019900	4005	4005	4005	4005	0
282	20240509	152700	89019900	4005	4005	4005	4005	0
283	20240509	152600	89019900	4005	4005	4005	4005	0
284	20240509	152500	89019900	4005	4005	4005	4005	0
285	20240509	152400	89019900	4005	4005	4005	4005	0
286	20240509	152300	89019900	4005	4005	4005	4005	0
287	20240509	152200	89019900	4005	4005	4005	4005	0
288	20240509	152100	89019900	4005	4005	4005	4005	0
289	20240509	152000	89019900	4005	4005	4005	4005	0
290	20240509	151900	89019900	4005	4005	4005	4005	0
291	20240509	151800	89019900	4005	4005	4005	4005	14
292	20240509	151700	88963830	4005	4015	4020	4005	127
293	20240509	151600	88453480	4020	4020	4020	4020	41
294	20240509	151500	88288660	4015	4005	4020	4005	335
295	20240509	151400	86942595	4010	4020	4020	4010	327
296	20240509	151300	85628130	4020	4020	4020	4020	0
297	20240509	151200	85628130	4020	4030	4030	4020	257
298	20240509	151100	84593615	4030	4030	4030	4030	0
299	20240509	151000	84593615	4030	4030	4030	4030	0
300	20240509	150900	84593615	4030	4030	4030	4025	208
301	20240509	150800	83755390	4030	4030	4030	4030	106
302	20240509	150700	83328210	4030	4035	4035	4030	48
303	20240509	150600	83134550	4035	4035	4035	4035	56
304	20240509	150500	82908590	4035	4035	4035	4035	1
305	20240509	150400	82904555	4040	4040	4040	4040	1
306	20240509	150300	82900515	4050	4050	4050	4050	0
307	20240509	150200	82900515	4050	4050	4050	4050	0
308	20240509	150100	82900515	4050	4050	4050	4050	0
309	20240509	150000	82900515	4050	4050	4050	4050	0
310	20240509	145900	82900515	4050	4050	4050	4050	0
311	20240509	145800	82900515	4050	4050	4050	4050	16
312	20240509	145700	82835715	4050	4050	4050	4050	0
313	20240509	145600	82835715	4050	4050	4050	4050	0
314	20240509	145500	82835715	4050	4050	4050	4050	0
315	20240509	145400	82835715	4050	4050	4050	4050	0
316	20240509	145300	82835715	4050	4050	4050	4050	0
317	20240509	145200	82835715	4050	4050	4050	4050	0
318	20240509	145100	82835715	4050	4050	4050	4050	0
319	20240509	145000	82835715	4050	4050	4050	4050	45
320	20240509	144900	82653465	4050	4050	4050	4050	0
321	20240509	144800	82653465	4050	4050	4050	4050	0
322	20240509	144700	82653465	4050	4050	4050	4050	13
323	20240509	144600	82600815	4050	4050	4050	4050	0
324	20240509	144500	82600815	4050	4050	4050	4050	0
325	20240509	144400	82600815	4050	4050	4050	4050	2
326	20240509	144300	82592715	4050	4050	4050	4050	0
327	20240509	144200	82592715	4050	4050	4050	4050	0
328	20240509	144100	82592715	4050	4050	4050	4050	0
329	20240509	144000	82592715	4050	4050	4050	4050	0
330	20240509	143900	82592715	4050	4050	4050	4050	2
331	20240509	143800	82584615	4050	4050	4050	4050	0
332	20240509	143700	82584615	4050	4050	4050	4050	15
333	20240509	143600	82523865	4050	4050	4050	4050	7
334	20240509	143500	82495515	4075	4075	4075	4075	0
335	20240509	143400	82495515	4075	4055	4075	4055	48
336	20240509	143300	82300385	4075	4075	4075	4075	0
337	20240509	143200	82300385	4075	4075	4075	4075	0
338	20240509	143100	82300385	4075	4075	4075	4075	0
339	20240509	143000	82300385	4075	4075	4075	4075	0
340	20240509	142900	82300385	4075	4075	4075	4075	0
341	20240509	142800	82300385	4075	4075	4075	4075	0
342	20240509	142700	82300385	4075	4075	4075	4075	0
343	20240509	142600	82300385	4075	4075	4075	4075	0
344	20240509	142500	82300385	4075	4075	4075	4075	0
345	20240509	142400	82300385	4075	4075	4075	4075	0
346	20240509	142300	82300385	4075	4075	4075	4075	0
347	20240509	142200	82300385	4075	4075	4075	4075	0
348	20240509	142100	82300385	4075	4075	4075	4075	0
349	20240509	142000	82300385	4075	4075	4075	4075	0
350	20240509	141900	82300385	4075	4075	4075	4075	0
351	20240509	141800	82300385	4075	4075	4075	4075	0
352	20240509	141700	82300385	4075	4070	4075	4070	343
353	20240509	141600	80902830	4075	4070	4075	4070	400
354	20240509	141500	79274205	4050	4050	4050	4050	0
355	20240509	141400	79274205	4050	4050	4050	4050	0
356	20240509	141300	79274205	4050	4050	4050	4050	1
357	20240509	141200	79270155	4050	4050	4050	4050	219
358	20240509	141100	78383205	4050	4050	4050	4050	0
359	20240509	141000	78383205	4050	4050	4050	4050	0
360	20240509	140900	78383205	4050	4050	4050	4050	0
361	20240509	140800	78383205	4050	4050	4050	4050	33
362	20240509	140700	78249555	4050	4050	4050	4050	160
363	20240509	140600	77601555	4050	4045	4050	4045	121
364	20240509	140500	77112070	4045	4045	4045	4045	0
365	20240509	140400	77112070	4045	4045	4045	4045	0
366	20240509	140300	77112070	4045	4045	4045	4045	0
367	20240509	140200	77112070	4045	4045	4045	4045	0
368	20240509	140100	77112070	4045	4050	4050	4045	959
369	20240509	140000	73228625	4020	4020	4020	4020	326
370	20240509	135900	71918105	4020	4020	4020	4020	216
371	20240509	135800	71049785	4020	4020	4020	4020	43
372	20240509	135700	70876925	4040	4040	4040	4040	2
373	20240509	135600	70868845	4045	4045	4045	4045	316
374	20240509	135500	69590625	4045	4050	4050	4045	84
375	20240509	135400	69250465	4050	4050	4050	4050	20
376	20240509	135300	69169465	4040	4040	4040	4040	10
377	20240509	135200	69129065	4045	4045	4045	4045	100
378	20240509	135100	68724565	4045	4045	4045	4045	5
379	20240509	135000	68704340	4045	4045	4045	4045	10
380	20240509	134900	68663890	4020	4020	4020	4020	0
381	20240509	134800	68663890	4020	4020	4020	4020	1
382	20240509	134700	68659870	4020	4020	4020	4020	0
383	20240509	134600	68659870	4020	4035	4035	4020	775
384	20240509	134500	65535895	4035	4045	4045	4035	517
385	20240509	134400	63447365	4045	4045	4045	4045	0
386	20240509	134300	63447365	4045	4070	4070	4045	3121
387	20240509	134200	50772455	4070	4070	4070	4070	543
388	20240509	134100	48562445	4085	4085	4085	4085	0
389	20240509	134000	48562445	4085	4085	4085	4085	0
390	20240509	133900	48562445	4085	4085	4085	4085	0
391	20240509	133800	48562445	4085	4085	4085	4085	0
392	20240509	133700	48562445	4085	4085	4085	4085	0
393	20240509	133600	48562445	4085	4085	4085	4085	0
394	20240509	133500	48562445	4085	4085	4085	4085	0
395	20240509	133400	48562445	4085	4085	4085	4085	0
396	20240509	133300	48562445	4085	4085	4085	4085	0
397	20240509	133200	48562445	4085	4085	4085	4085	0
398	20240509	133100	48562445	4085	4085	4085	4085	0
399	20240509	133000	48562445	4085	4085	4085	4085	0
400	20240509	132900	48562445	4085	4085	4085	4085	0
401	20240509	132800	48562445	4085	4085	4085	4085	0
402	20240509	132700	48562445	4085	4085	4085	4085	0
403	20240509	132600	48562445	4085	4085	4085	4085	0
404	20240509	132500	48562445	4085	4085	4085	4085	0
405	20240509	132400	48562445	4085	4085	4085	4085	0
406	20240509	132300	48562445	4085	4085	4085	4085	0
407	20240509	132200	48562445	4085	4085	4085	4085	51
408	20240509	132100	48354110	4085	4085	4085	4085	0
409	20240509	132000	48354110	4085	4085	4085	4085	0
410	20240509	131900	48354110	4085	4085	4085	4085	0
411	20240509	131800	48354110	4085	4085	4085	4085	0
412	20240509	131700	48354110	4085	4085	4085	4085	0
413	20240509	131600	48354110	4085	4085	4085	4085	1
414	20240509	131500	48350025	4060	4060	4060	4060	0
415	20240509	131400	48350025	4060	4060	4060	4060	1
416	20240509	131300	48345965	4060	4060	4060	4060	0
417	20240509	131200	48345965	4060	4060	4060	4060	1
418	20240509	131100	48341905	4060	4060	4060	4060	0
419	20240509	131000	48341905	4060	4060	4060	4060	0
420	20240509	130900	48341905	4060	4060	4060	4060	0
421	20240509	130800	48341905	4060	4060	4060	4060	0
422	20240509	130700	48341905	4060	4060	4060	4060	0
423	20240509	130600	48341905	4060	4060	4060	4060	0
424	20240509	130500	48341905	4060	4060	4060	4060	0
425	20240509	130400	48341905	4060	4060	4060	4060	0
426	20240509	130300	48341905	4060	4060	4060	4060	0
427	20240509	130200	48341905	4060	4060	4060	4060	0
428	20240509	130100	48341905	4060	4060	4060	4055	38
429	20240509	130000	48187640	4055	4060	4060	4055	18
430	20240509	125900	48114575	4060	4060	4060	4060	0
431	20240509	125800	48114575	4060	4060	4060	4060	0
432	20240509	125700	48114575	4060	4060	4060	4060	0
433	20240509	125600	48114575	4060	4060	4060	4060	0
434	20240509	125500	48114575	4060	4060	4060	4060	0
435	20240509	125400	48114575	4060	4060	4060	4060	0
436	20240509	125300	48114575	4060	4060	4060	4060	0
437	20240509	125200	48114575	4060	4060	4060	4060	0
438	20240509	125100	48114575	4060	4060	4060	4060	0
439	20240509	125000	48114575	4060	4060	4060	4060	0
440	20240509	124900	48114575	4060	4060	4060	4060	0
441	20240509	124800	48114575	4060	4060	4060	4060	0
442	20240509	124700	48114575	4060	4060	4060	4060	0
443	20240509	124600	48114575	4060	4060	4060	4060	0
444	20240509	124500	48114575	4060	4060	4060	4060	20
445	20240509	124400	48033375	4050	4050	4050	4050	0
446	20240509	124300	48033375	4050	4050	4050	4050	0
447	20240509	124200	48033375	4050	4050	4050	4050	0
448	20240509	124100	48033375	4050	4050	4050	4050	0
449	20240509	124000	48033375	4050	4050	4050	4050	0
450	20240509	123900	48033375	4050	4050	4050	4050	0
451	20240509	123800	48033375	4050	4050	4050	4050	0
452	20240509	123700	48033375	4050	4050	4050	4050	0
453	20240509	123600	48033375	4050	4065	4065	4050	2265
454	20240509	123500	38838395	4065	4065	4065	4065	0
455	20240509	123400	38838395	4065	4080	4080	4065	45
456	20240509	123300	38655355	4080	4080	4080	4080	6
457	20240509	123200	38630875	4080	4080	4080	4080	0
458	20240509	123100	38630875	4080	4080	4080	4080	0
459	20240509	123000	38630875	4080	4080	4080	4080	0
460	20240509	122900	38630875	4080	4080	4080	4080	2
461	20240509	122800	38622715	4070	4075	4075	4070	20
462	20240509	122700	38541230	4075	4075	4075	4075	0
463	20240509	122600	38541230	4075	4075	4075	4075	2
464	20240509	122500	38533080	4065	4065	4065	4065	1
465	20240509	122400	38529015	4065	4065	4065	4065	0
466	20240509	122300	38529015	4065	4065	4065	4065	1
467	20240509	122200	38524950	4065	4065	4065	4065	0
468	20240509	122100	38524950	4065	4065	4065	4065	1
469	20240509	122000	38520885	4065	4065	4065	4065	0
470	20240509	121900	38520885	4065	4065	4065	4065	0
471	20240509	121800	38520885	4065	4065	4065	4065	0
472	20240509	121700	38520885	4065	4065	4065	4065	1
473	20240509	121600	38516820	4065	4065	4065	4065	2
474	20240509	121500	38508690	4060	4060	4060	4060	0
475	20240509	121400	38508690	4060	4060	4060	4060	0
476	20240509	121300	38508690	4060	4060	4060	4060	0
477	20240509	121200	38508690	4060	4060	4060	4060	0
478	20240509	121100	38508690	4060	4060	4060	4060	0
479	20240509	121000	38508690	4060	4060	4060	4060	0
480	20240509	120900	38508690	4060	4060	4060	4060	0
481	20240509	120800	38508690	4060	4060	4060	4060	0
482	20240509	120700	38508690	4060	4060	4060	4060	0
483	20240509	120600	38508690	4060	4060	4060	4060	0
484	20240509	120500	38508690	4060	4060	4060	4060	0
485	20240509	120400	38508690	4060	4060	4060	4060	0
486	20240509	120300	38508690	4060	4070	4070	4060	1629
487	20240509	120200	31879315	4070	4080	4080	4070	107
488	20240509	120100	31443310	4075	4075	4075	4075	0
489	20240509	120000	31443310	4075	4100	4100	4075	51
490	20240509	115900	31234235	4105	4105	4105	4105	0
491	20240509	115800	31234235	4105	4105	4105	4105	0
492	20240509	115700	31234235	4105	4105	4105	4105	0
493	20240509	115600	31234235	4105	4105	4105	4105	2
494	20240509	115500	31226025	4085	4085	4085	4085	0
495	20240509	115400	31226025	4085	4085	4085	4085	0
496	20240509	115300	31226025	4085	4085	4085	4085	0
497	20240509	115200	31226025	4085	4085	4085	4085	0
498	20240509	115100	31226025	4085	4090	4090	4085	8
499	20240509	115000	31193320	4090	4090	4090	4090	0
500	20240509	114900	31193320	4090	4090	4090	4090	0
501	20240509	114800	31193320	4090	4090	4090	4090	0
502	20240509	114700	31193320	4090	4090	4090	4090	0
503	20240509	114600	31193320	4090	4090	4090	4090	0
504	20240509	114500	31193320	4090	4090	4090	4090	0
505	20240509	114400	31193320	4090	4090	4090	4090	0
506	20240509	114300	31193320	4090	4090	4090	4090	0
507	20240509	114200	31193320	4090	4090	4090	4090	0
508	20240509	114100	31193320	4090	4090	4090	4090	0
509	20240509	114000	31193320	4090	4090	4090	4090	0
510	20240509	113900	31193320	4090	4090	4090	4090	0
511	20240509	113800	31193320	4090	4090	4090	4090	3
512	20240509	113700	31181050	4090	4090	4090	4090	0
513	20240509	113600	31181050	4090	4090	4090	4090	21
514	20240509	113500	31095160	4095	4095	4095	4095	0
515	20240509	113400	31095160	4095	4095	4095	4095	0
516	20240509	113300	31095160	4095	4095	4095	4095	0
517	20240509	113200	31095160	4095	4095	4095	4095	0
518	20240509	113100	31095160	4095	4095	4095	4095	100
519	20240509	113000	30685660	4065	4065	4065	4065	0
520	20240509	112900	30685660	4065	4065	4065	4065	71
521	20240509	112800	30397045	4065	4075	4075	4065	843
522	20240509	112700	26964405	4075	4080	4080	4075	94
523	20240509	112600	26580945	4080	4080	4080	4080	10
524	20240509	112500	26540145	4080	4080	4080	4080	0
525	20240509	112400	26540145	4080	4080	4080	4080	109
526	20240509	112300	26095425	4080	4080	4080	4080	0
527	20240509	112200	26095425	4080	4080	4080	4080	0
528	20240509	112100	26095425	4080	4080	4080	4080	109
529	20240509	112000	25650705	4080	4120	4120	4080	331
530	20240509	111900	24296520	4120	4135	4135	4120	174
531	20240509	111800	23578095	4140	4140	4140	4140	0
532	20240509	111700	23578095	4140	4140	4140	4140	0
533	20240509	111600	23578095	4140	4140	4140	4140	0
534	20240509	111500	23578095	4140	4140	4140	4140	3
535	20240509	111400	23565675	4135	4140	4140	4135	110
536	20240509	111300	23110325	4140	4140	4140	4140	12
537	20240509	111200	23060645	4130	4130	4130	4130	0
538	20240509	111100	23060645	4130	4130	4130	4130	0
539	20240509	111000	23060645	4130	4130	4130	4130	0
540	20240509	110900	23060645	4130	4130	4130	4130	0
541	20240509	110800	23060645	4130	4130	4130	4130	0
542	20240509	110700	23060645	4130	4135	4135	4130	99
543	20240509	110600	22651315	4150	4150	4150	4150	0
544	20240509	110500	22651315	4150	4150	4150	4150	0
545	20240509	110400	22651315	4150	4150	4150	4150	2
546	20240509	110300	22643015	4150	4150	4150	4150	48
547	20240509	110200	22443815	4140	4140	4140	4140	0
548	20240509	110100	22443815	4140	4140	4140	4140	0
549	20240509	110000	22443815	4140	4140	4140	4140	0
550	20240509	105900	22443815	4140	4135	4140	4135	75
551	20240509	105800	22133460	4130	4130	4130	4130	55
552	20240509	105700	21906310	4115	4115	4115	4115	0
553	20240509	105600	21906310	4115	4115	4115	4115	0
554	20240509	105500	21906310	4115	4115	4115	4115	0
555	20240509	105400	21906310	4115	4115	4115	4115	0
556	20240509	105300	21906310	4115	4115	4115	4115	0
557	20240509	105200	21906310	4115	4115	4115	4115	0
558	20240509	105100	21906310	4115	4115	4115	4115	0
559	20240509	105000	21906310	4115	4115	4115	4115	0
560	20240509	104900	21906310	4115	4115	4115	4115	0
561	20240509	104800	21906310	4115	4115	4115	4115	159
562	20240509	104700	21252025	4105	4110	4110	4105	29
563	20240509	104600	21132850	4110	4110	4110	4110	8
564	20240509	104500	21099970	4115	4115	4115	4115	100
565	20240509	104400	20688470	4120	4120	4120	4120	0
566	20240509	104300	20688470	4120	4120	4120	4120	0
567	20240509	104200	20688470	4120	4120	4120	4120	0
568	20240509	104100	20688470	4120	4130	4130	4120	1744
569	20240509	104000	13501775	4130	4160	4160	4130	10
570	20240509	103900	13460205	4165	4165	4165	4165	241
571	20240509	103800	12456440	4170	4170	4170	4170	0
572	20240509	103700	12456440	4170	4170	4170	4170	0
573	20240509	103600	12456440	4170	4170	4170	4170	0
574	20240509	103500	12456440	4170	4170	4170	4170	0
575	20240509	103400	12456440	4170	4170	4170	4170	33
576	20240509	103300	12318830	4175	4175	4175	4175	0
577	20240509	103200	12318830	4175	4175	4175	4175	0
578	20240509	103100	12318830	4175	4175	4175	4175	0
579	20240509	103000	12318830	4175	4175	4175	4175	0
580	20240509	102900	12318830	4175	4175	4175	4175	0
581	20240509	102800	12318830	4175	4175	4175	4175	0
582	20240509	102700	12318830	4175	4175	4175	4175	0
583	20240509	102600	12318830	4175	4175	4175	4175	0
584	20240509	102500	12318830	4175	4175	4175	4175	0
585	20240509	102400	12318830	4175	4175	4175	4175	20
586	20240509	102300	12235330	4175	4175	4175	4175	0
587	20240509	102200	12235330	4175	4175	4175	4175	0
588	20240509	102100	12235330	4175	4175	4175	4175	0
589	20240509	102000	12235330	4175	4175	4175	4175	0
590	20240509	101900	12235330	4175	4175	4175	4175	0
591	20240509	101800	12235330	4175	4175	4175	4175	0
592	20240509	101700	12235330	4175	4175	4175	4175	0
593	20240509	101600	12235330	4175	4175	4175	4175	0
594	20240509	101500	12235330	4175	4175	4175	4175	0
595	20240509	101400	12235330	4175	4175	4175	4175	0
596	20240509	101300	12235330	4175	4175	4175	4175	4
597	20240509	101200	12218630	4175	4175	4175	4175	0
598	20240509	101100	12218630	4175	4175	4175	4175	1
599	20240509	101000	12214455	4180	4180	4180	4180	0
600	20240509	100900	12214455	4180	4180	4180	4180	0
601	20240509	100800	12214455	4180	4180	4180	4180	0
602	20240509	100700	12214455	4180	4180	4180	4180	0
603	20240509	100600	12214455	4180	4180	4180	4180	0
604	20240509	100500	12214455	4180	4180	4180	4180	0
605	20240509	100400	12214455	4180	4180	4180	4180	0
606	20240509	100300	12214455	4180	4180	4180	4180	0
607	20240509	100200	12214455	4180	4180	4180	4180	0
608	20240509	100100	12214455	4180	4180	4180	4180	4
609	20240509	100000	12197735	4185	4185	4185	4185	0
610	20240509	095900	12197735	4185	4185	4185	4185	6
611	20240509	095800	12172625	4205	4205	4205	4205	0
612	20240509	095700	12172625	4205	4205	4205	4205	0
613	20240509	095600	12172625	4205	4205	4205	4205	0
614	20240509	095500	12172625	4205	4205	4205	4205	0
615	20240509	095400	12172625	4205	4205	4205	4205	0
616	20240509	095300	12172625	4205	4200	4205	4200	10
617	20240509	095200	12130605	4180	4180	4180	4180	0
618	20240509	095100	12130605	4180	4180	4180	4180	0
619	20240509	095000	12130605	4180	4180	4180	4180	0
620	20240509	094900	12130605	4180	4180	4180	4180	0
621	20240509	094800	12130605	4180	4180	4180	4180	0
622	20240509	094700	12130605	4180	4180	4180	4180	0
623	20240509	094600	12130605	4180	4180	4180	4180	0
624	20240509	094500	12130605	4180	4180	4180	4180	0
625	20240509	094400	12130605	4180	4180	4180	4180	0
626	20240509	094300	12130605	4180	4180	4180	4180	5
627	20240509	094200	12109705	4180	4175	4180	4175	21
628	20240509	094100	12021985	4210	4145	4210	4145	220
629	20240509	094000	11102035	4125	4125	4125	4120	164
630	20240509	093900	10425585	4150	4160	4160	4150	195
631	20240509	093800	9615095	4160	4160	4160	4160	0
632	20240509	093700	9615095	4160	4160	4160	4160	54
633	20240509	093600	9390455	4160	4160	4160	4160	125
634	20240509	093500	8870455	4180	4180	4180	4180	0
635	20240509	093400	8870455	4180	4180	4180	4180	0
636	20240509	093300	8870455	4180	4180	4180	4180	0
637	20240509	093200	8870455	4180	4180	4180	4180	0
638	20240509	093100	8870455	4180	4180	4180	4180	17
639	20240509	093000	8799395	4185	4135	4185	4135	201
640	20240509	092900	7963070	4135	4140	4140	4135	135
641	20240509	092800	7404225	4140	4125	4140	4120	81
642	20240509	092700	7070010	4120	4120	4120	4120	0
643	20240509	092600	7070010	4120	4125	4125	4120	38
644	20240509	092500	6913280	4125	4125	4125	4125	0
645	20240509	092400	6913280	4125	4125	4125	4125	271
646	20240509	092300	5795405	4120	4120	4120	4120	0
647	20240509	092200	5795405	4120	4120	4120	4120	0
648	20240509	092100	5795405	4120	4120	4120	4120	5
649	20240509	092000	5774805	4120	4120	4120	4120	21
650	20240509	091900	5688285	4145	4145	4145	4145	0
651	20240509	091800	5688285	4145	4145	4145	4145	0
652	20240509	091700	5688285	4145	4145	4145	4145	0
653	20240509	091600	5688285	4145	4145	4145	4145	0
654	20240509	091500	5688285	4145	4145	4145	4145	0
655	20240509	091400	5688285	4145	4145	4145	4145	0
656	20240509	091300	5688285	4145	4140	4145	4140	288
657	20240509	091200	4494585	4145	4145	4145	4145	150
658	20240509	091100	3872835	4120	4120	4120	4120	18
659	20240509	091000	3798675	4120	4120	4120	4120	197
660	20240509	090900	2987035	4200	4200	4200	4200	0
661	20240509	090800	2987035	4200	4200	4200	4200	0
662	20240509	090700	2987035	4200	4200	4200	4200	0
663	20240509	090600	2987035	4200	4130	4200	4130	200
664	20240509	090500	2152970	4075	4075	4075	4075	0
665	20240509	090400	2152970	4075	4075	4075	4075	0
666	20240509	090300	2152970	4075	4075	4075	4075	2
667	20240509	090200	2144820	4075	4095	4095	4075	7
668	20240509	090100	2116250	4140	4120	4140	4120	500
669	20240509	090000	48840	4070	4070	4070	4070	12