KissMeData/005800/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184500	31180600	9240	9240	9240	9240	161
3	20240521	184400	31180600	9240	9240	9240	9240	0
4	20240521	184300	31180600	9240	9240	9240	9240	0
5	20240521	184200	31180600	9240	9240	9240	9240	0
6	20240521	184100	31180600	9240	9240	9240	9240	0
7	20240521	184000	31180600	9240	9240	9240	9240	0
8	20240521	183900	31180600	9240	9240	9240	9240	0
9	20240521	183800	31180600	9240	9240	9240	9240	0
10	20240521	183700	31180600	9240	9240	9240	9240	0
11	20240521	183600	31180600	9240	9240	9240	9240	0
12	20240521	183500	31180600	9240	9240	9240	9240	0
13	20240521	183400	31180600	9240	9240	9240	9240	0
14	20240521	183300	31180600	9240	9240	9240	9240	0
15	20240521	183200	31180600	9240	9240	9240	9240	0
16	20240521	183100	31180600	9240	9240	9240	9240	0
17	20240521	183000	31180600	9240	9240	9240	9240	0
18	20240521	182900	31180600	9240	9240	9240	9240	0
19	20240521	182800	31180600	9240	9240	9240	9240	0
20	20240521	182700	31180600	9240	9240	9240	9240	0
21	20240521	182600	31180600	9240	9240	9240	9240	0
22	20240521	182500	31180600	9240	9240	9240	9240	0
23	20240521	182400	31180600	9240	9240	9240	9240	0
24	20240521	182300	31180600	9240	9240	9240	9240	0
25	20240521	182200	31180600	9240	9240	9240	9240	0
26	20240521	182100	31180600	9240	9240	9240	9240	0
27	20240521	182000	31180600	9240	9240	9240	9240	0
28	20240521	181900	31180600	9240	9240	9240	9240	0
29	20240521	181800	31180600	9240	9240	9240	9240	0
30	20240521	181700	31180600	9240	9240	9240	9240	0
31	20240521	181600	31180600	9240	9240	9240	9240	0
32	20240521	181500	31180600	9240	9240	9240	9240	161
33	20240521	181400	31180600	9240	9240	9240	9240	0
34	20240521	181300	31180600	9240	9240	9240	9240	0
35	20240521	181200	31180600	9240	9240	9240	9240	0
36	20240521	181100	31180600	9240	9240	9240	9240	0
37	20240521	181000	31180600	9240	9240	9240	9240	0
38	20240521	180900	31180600	9240	9240	9240	9240	0
39	20240521	180800	31180600	9240	9240	9240	9240	0
40	20240521	180700	31180600	9240	9240	9240	9240	0
41	20240521	180600	31180600	9240	9240	9240	9240	0
42	20240521	180500	31180600	9240	9240	9240	9240	0
43	20240521	180400	31180600	9240	9240	9240	9240	0
44	20240521	180300	31180600	9240	9240	9240	9240	0
45	20240521	180200	31180600	9240	9240	9240	9240	0
46	20240521	180100	31180600	9240	9240	9240	9240	0
47	20240521	180000	31180600	9240	9240	9240	9240	0
48	20240521	175900	31180600	9240	9240	9240	9240	0
49	20240521	175800	31180600	9240	9240	9240	9240	0
50	20240521	175700	31180600	9240	9240	9240	9240	0
51	20240521	175600	31180600	9240	9240	9240	9240	0
52	20240521	175500	31180600	9240	9240	9240	9240	0
53	20240521	175400	31180600	9240	9240	9240	9240	0
54	20240521	175300	31180600	9240	9240	9240	9240	0
55	20240521	175200	31180600	9240	9240	9240	9240	0
56	20240521	175100	31180600	9240	9240	9240	9240	0
57	20240521	175000	31180600	9240	9240	9240	9240	0
58	20240521	174900	31180600	9240	9240	9240	9240	0
59	20240521	174800	31180600	9240	9240	9240	9240	0
60	20240521	174700	31180600	9240	9240	9240	9240	0
61	20240521	174600	31180600	9240	9240	9240	9240	0
62	20240521	174500	31180600	9240	9240	9240	9240	161
63	20240521	174400	31180600	9240	9240	9240	9240	0
64	20240521	174300	31180600	9240	9240	9240	9240	0
65	20240521	174200	31180600	9240	9240	9240	9240	0
66	20240521	174100	31180600	9240	9240	9240	9240	0
67	20240521	174000	31180600	9240	9240	9240	9240	0
68	20240521	173900	31180600	9240	9240	9240	9240	0
69	20240521	173800	31180600	9240	9240	9240	9240	0
70	20240521	173700	31180600	9240	9240	9240	9240	0
71	20240521	173600	31180600	9240	9240	9240	9240	0
72	20240521	173500	31180600	9240	9240	9240	9240	0
73	20240521	173400	31180600	9240	9240	9240	9240	0
74	20240521	173300	31180600	9240	9240	9240	9240	0
75	20240521	173200	31180600	9240	9240	9240	9240	0
76	20240521	173100	31180600	9240	9240	9240	9240	0
77	20240521	173000	31180600	9240	9240	9240	9240	0
78	20240521	172900	31180600	9240	9240	9240	9240	0
79	20240521	172800	31180600	9240	9240	9240	9240	0
80	20240521	172700	31180600	9240	9240	9240	9240	0
81	20240521	172600	31180600	9240	9240	9240	9240	0
82	20240521	172500	31180600	9240	9240	9240	9240	0
83	20240521	172400	31180600	9240	9240	9240	9240	0
84	20240521	172300	31180600	9240	9240	9240	9240	0
85	20240521	172200	31180600	9240	9240	9240	9240	0
86	20240521	172100	31180600	9240	9240	9240	9240	0
87	20240521	172000	31180600	9240	9240	9240	9240	0
88	20240521	171900	31180600	9240	9240	9240	9240	0
89	20240521	171800	31180600	9240	9240	9240	9240	0
90	20240521	171700	31180600	9240	9240	9240	9240	0
91	20240521	171600	31180600	9240	9240	9240	9240	0
92	20240521	171500	31180600	9240	9240	9240	9240	161
93	20240521	171400	31180600	9240	9240	9240	9240	0
94	20240521	171300	31180600	9240	9240	9240	9240	0
95	20240521	171200	31180600	9240	9240	9240	9240	0
96	20240521	171100	31180600	9240	9240	9240	9240	0
97	20240521	171000	31180600	9240	9240	9240	9240	0
98	20240521	170900	31180600	9240	9240	9240	9240	0
99	20240521	170800	31180600	9240	9240	9240	9240	0
100	20240521	170700	31180600	9240	9240	9240	9240	0
101	20240521	170600	31180600	9240	9240	9240	9240	0
102	20240521	170500	31180600	9240	9240	9240	9240	0
103	20240521	170400	31180600	9240	9240	9240	9240	0
104	20240521	170300	31180600	9240	9240	9240	9240	0
105	20240521	170200	31180600	9240	9240	9240	9240	0
106	20240521	170100	31180600	9240	9240	9240	9240	0
107	20240521	170000	31180600	9240	9240	9240	9240	0
108	20240521	165900	31180600	9240	9240	9240	9240	0
109	20240521	165800	31180600	9240	9240	9240	9240	0
110	20240521	165700	31180600	9240	9240	9240	9240	0
111	20240521	165600	31180600	9240	9240	9240	9240	0
112	20240521	165500	31180600	9240	9240	9240	9240	0
113	20240521	165400	31180600	9240	9240	9240	9240	0
114	20240521	165300	31180600	9240	9240	9240	9240	0
115	20240521	165200	31180600	9240	9240	9240	9240	0
116	20240521	165100	31180600	9240	9240	9240	9240	0
117	20240521	165000	31180600	9240	9240	9240	9240	0
118	20240521	164900	31180600	9240	9240	9240	9240	0
119	20240521	164800	31180600	9240	9240	9240	9240	0
120	20240521	164700	31180600	9240	9240	9240	9240	0
121	20240521	164600	31180600	9240	9240	9240	9240	0
122	20240521	164500	31180600	9240	9240	9240	9240	161
123	20240521	164400	31180600	9240	9240	9240	9240	0
124	20240521	164300	31180600	9240	9240	9240	9240	0
125	20240521	164200	31180600	9240	9240	9240	9240	0
126	20240521	164100	31180600	9240	9240	9240	9240	0
127	20240521	164000	31180600	9240	9240	9240	9240	0
128	20240521	163900	31180600	9240	9240	9240	9240	0
129	20240521	163800	31180600	9240	9240	9240	9240	0
130	20240521	163700	31180600	9240	9240	9240	9240	0
131	20240521	163600	31180600	9240	9240	9240	9240	0
132	20240521	163500	31180600	9240	9240	9240	9240	0
133	20240521	163400	31180600	9240	9240	9240	9240	0
134	20240521	163300	31180600	9240	9240	9240	9240	0
135	20240521	163200	31180600	9240	9240	9240	9240	0
136	20240521	163100	31180600	9240	9240	9240	9240	0
137	20240521	163000	31180600	9240	9240	9240	9240	0
138	20240521	162900	31180600	9240	9240	9240	9240	0
139	20240521	162800	31180600	9240	9240	9240	9240	0
140	20240521	162700	31180600	9240	9240	9240	9240	0
141	20240521	162600	31180600	9240	9240	9240	9240	0
142	20240521	162500	31180600	9240	9240	9240	9240	0
143	20240521	162400	31180600	9240	9240	9240	9240	0
144	20240521	162300	31180600	9240	9240	9240	9240	0
145	20240521	162200	31180600	9240	9240	9240	9240	0
146	20240521	162100	31180600	9240	9240	9240	9240	0
147	20240521	162000	31180600	9240	9240	9240	9240	0
148	20240521	161900	31180600	9240	9240	9240	9240	0
149	20240521	161800	31180600	9240	9240	9240	9240	0
150	20240521	161700	31180600	9240	9240	9240	9240	0
151	20240521	161600	31180600	9240	9240	9240	9240	0
152	20240521	161500	31180600	9240	9240	9240	9240	161
153	20240521	161400	31180600	9240	9240	9240	9240	0
154	20240521	161300	31180600	9240	9240	9240	9240	0
155	20240521	161200	31180600	9240	9240	9240	9240	0
156	20240521	161100	31180600	9240	9240	9240	9240	0
157	20240521	161000	31180600	9240	9240	9240	9240	0
158	20240521	160900	31180600	9240	9240	9240	9240	0
159	20240521	160800	31180600	9240	9240	9240	9240	0
160	20240521	160700	31180600	9240	9240	9240	9240	0
161	20240521	160600	31180600	9240	9240	9240	9240	0
162	20240521	160500	31180600	9240	9240	9240	9240	0
163	20240521	160400	31180600	9240	9240	9240	9240	0
164	20240521	160300	31180600	9240	9240	9240	9240	0
165	20240521	160200	31180600	9240	9240	9240	9240	0
166	20240521	160100	31180600	9240	9240	9240	9240	0
167	20240521	160000	31180600	9240	9240	9240	9240	0
168	20240521	155900	31180600	9240	9240	9240	9240	0
169	20240521	155800	31180600	9240	9240	9240	9240	0
170	20240521	155700	31180600	9240	9240	9240	9240	0
171	20240521	155600	31180600	9240	9240	9240	9240	0
172	20240521	155500	31180600	9240	9240	9240	9240	0
173	20240521	155400	31180600	9240	9240	9240	9240	0
174	20240521	155300	31180600	9240	9240	9240	9240	0
175	20240521	155200	31180600	9240	9240	9240	9240	0
176	20240521	155100	31180600	9240	9240	9240	9240	0
177	20240521	155000	31180600	9240	9240	9240	9240	0
178	20240521	154900	31180600	9240	9240	9240	9240	0
179	20240521	154800	31180600	9240	9240	9240	9240	0
180	20240521	154700	31180600	9240	9240	9240	9240	0
181	20240521	154600	31180600	9240	9240	9240	9240	0
182	20240521	154500	31180600	9240	9240	9240	9240	161
183	20240521	154400	31180600	9240	9240	9240	9240	0
184	20240521	154300	31180600	9240	9240	9240	9240	0
185	20240521	154200	31180600	9240	9240	9240	9240	0
186	20240521	154100	31180600	9240	9240	9240	9240	0
187	20240521	154000	31180600	9240	9240	9240	9240	0
188	20240521	153900	31180600	9240	9240	9240	9240	0
189	20240521	153800	31180600	9240	9240	9240	9240	0
190	20240521	153700	31180600	9240	9240	9240	9240	0
191	20240521	153600	31180600	9240	9240	9240	9240	0
192	20240521	153500	31180600	9240	9240	9240	9240	0
193	20240521	153400	31180600	9240	9240	9240	9240	0
194	20240521	153300	31180600	9240	9240	9240	9240	0
195	20240521	153200	31180600	9240	9240	9240	9240	0
196	20240521	153100	31180600	9240	9240	9240	9240	0
197	20240521	153000	31180600	9240	9240	9240	9240	161
198	20240521	152900	29692960	9230	9230	9230	9230	0
199	20240521	152800	29692960	9230	9230	9230	9230	0
200	20240521	152700	29692960	9230	9230	9230	9230	0
201	20240521	152600	29692960	9230	9230	9230	9230	0
202	20240521	152500	29692960	9230	9230	9230	9230	0
203	20240521	152400	29692960	9230	9230	9230	9230	0
204	20240521	152300	29692960	9230	9230	9230	9230	0
205	20240521	152200	29692960	9230	9230	9230	9230	0
206	20240521	152100	29692960	9230	9230	9230	9230	0
207	20240521	152000	29692960	9230	9230	9230	9230	0
208	20240521	151900	29692960	9230	9230	9230	9230	1
209	20240521	151800	29683730	9170	9170	9170	9170	29
210	20240521	151700	29417800	9170	9170	9170	9170	0
211	20240521	151600	29417800	9170	9170	9170	9170	0
212	20240521	151500	29417800	9170	9170	9170	9170	0
213	20240521	151400	29417800	9170	9170	9170	9170	15
214	20240521	151300	29280250	9170	9170	9170	9170	0
215	20240521	151200	29280250	9170	9170	9170	9170	0
216	20240521	151100	29280250	9170	9170	9170	9170	0
217	20240521	151000	29280250	9170	9170	9170	9170	16
218	20240521	150900	29133530	9170	9170	9170	9170	0
219	20240521	150800	29133530	9170	9170	9170	9170	0
220	20240521	150700	29133530	9170	9170	9170	9170	0
221	20240521	150600	29133530	9170	9170	9170	9170	16
222	20240521	150500	28986810	9170	9170	9170	9170	0
223	20240521	150400	28986810	9170	9170	9170	9170	0
224	20240521	150300	28986810	9170	9170	9170	9170	0
225	20240521	150200	28986810	9170	9230	9230	9170	26
226	20240521	150100	28747790	9170	9170	9170	9170	0
227	20240521	150000	28747790	9170	9170	9170	9170	0
228	20240521	145900	28747790	9170	9170	9170	9170	0
229	20240521	145800	28747790	9170	9170	9170	9170	15
230	20240521	145700	28610240	9170	9170	9170	9170	0
231	20240521	145600	28610240	9170	9170	9170	9170	0
232	20240521	145500	28610240	9170	9170	9170	9170	0
233	20240521	145400	28610240	9170	9170	9170	9170	16
234	20240521	145300	28463520	9170	9170	9170	9170	0
235	20240521	145200	28463520	9170	9170	9170	9170	0
236	20240521	145100	28463520	9170	9170	9170	9170	0
237	20240521	145000	28463520	9170	9170	9170	9170	16
238	20240521	144900	28316800	9170	9170	9170	9170	0
239	20240521	144800	28316800	9170	9170	9170	9170	0
240	20240521	144700	28316800	9170	9180	9180	9170	16
241	20240521	144600	28170040	9170	9170	9170	9170	0
242	20240521	144500	28170040	9170	9170	9170	9170	0
243	20240521	144400	28170040	9170	9170	9170	9170	0
244	20240521	144300	28170040	9170	9180	9180	9170	16
245	20240521	144200	28023200	9180	9180	9180	9180	0
246	20240521	144100	28023200	9180	9180	9180	9180	0
247	20240521	144000	28023200	9180	9180	9180	9180	0
248	20240521	143900	28023200	9180	9180	9180	9180	16
249	20240521	143800	27876320	9180	9180	9180	9180	0
250	20240521	143700	27876320	9180	9180	9180	9180	0
251	20240521	143600	27876320	9180	9180	9180	9180	0
252	20240521	143500	27876320	9180	9180	9180	9180	16
253	20240521	143400	27729440	9180	9180	9180	9180	0
254	20240521	143300	27729440	9180	9180	9180	9180	0
255	20240521	143200	27729440	9180	9180	9180	9180	0
256	20240521	143100	27729440	9180	9240	9250	9180	61
257	20240521	143000	27166530	9240	9240	9240	9240	36
258	20240521	142900	26833890	9170	9170	9170	9170	0
259	20240521	142800	26833890	9170	9170	9170	9170	0
260	20240521	142700	26833890	9170	9170	9170	9170	15
261	20240521	142600	26696340	9170	9170	9170	9170	0
262	20240521	142500	26696340	9170	9170	9170	9170	0
263	20240521	142400	26696340	9170	9170	9170	9170	13
264	20240521	142300	26577130	9180	9180	9180	9180	3
265	20240521	142200	26549590	9180	9180	9180	9180	0
266	20240521	142100	26549590	9180	9180	9180	9180	0
267	20240521	142000	26549590	9180	9180	9180	9180	16
268	20240521	141900	26402710	9180	9180	9180	9180	0
269	20240521	141800	26402710	9180	9180	9180	9180	0
270	20240521	141700	26402710	9180	9180	9180	9180	0
271	20240521	141600	26402710	9180	9180	9180	9180	16
272	20240521	141500	26255830	9180	9180	9180	9180	0
273	20240521	141400	26255830	9180	9180	9180	9180	0
274	20240521	141300	26255830	9180	9180	9180	9180	0
275	20240521	141200	26255830	9180	9190	9190	9180	16
276	20240521	141100	26108910	9190	9190	9190	9190	0
277	20240521	141000	26108910	9190	9190	9190	9190	0
278	20240521	140900	26108910	9190	9190	9190	9190	0
279	20240521	140800	26108910	9190	9190	9190	9190	16
280	20240521	140700	25961870	9190	9190	9190	9190	0
281	20240521	140600	25961870	9190	9190	9190	9190	0
282	20240521	140500	25961870	9190	9190	9190	9190	0
283	20240521	140400	25961870	9190	9190	9190	9190	16
284	20240521	140300	25814830	9180	9180	9180	9180	0
285	20240521	140200	25814830	9180	9180	9180	9180	0
286	20240521	140100	25814830	9180	9180	9180	9180	0
287	20240521	140000	25814830	9180	9180	9180	9180	16
288	20240521	135900	25667950	9180	9180	9180	9180	0
289	20240521	135800	25667950	9180	9180	9180	9180	0
290	20240521	135700	25667950	9180	9180	9180	9180	0
291	20240521	135600	25667950	9180	9180	9180	9180	15
292	20240521	135500	25530250	9180	9180	9180	9180	0
293	20240521	135400	25530250	9180	9180	9180	9180	0
294	20240521	135300	25530250	9180	9180	9180	9180	16
295	20240521	135200	25383370	9180	9180	9180	9180	0
296	20240521	135100	25383370	9180	9180	9180	9180	0
297	20240521	135000	25383370	9180	9180	9180	9180	0
298	20240521	134900	25383370	9180	9180	9180	9180	16
299	20240521	134800	25236490	9180	9180	9180	9180	0
300	20240521	134700	25236490	9180	9180	9180	9180	0
301	20240521	134600	25236490	9180	9180	9180	9180	0
302	20240521	134500	25236490	9180	9210	9210	9180	16
303	20240521	134400	25089220	9250	9250	9250	9250	0
304	20240521	134300	25089220	9250	9250	9250	9250	0
305	20240521	134200	25089220	9250	9250	9250	9250	1
306	20240521	134100	25079970	9210	9210	9210	9210	16
307	20240521	134000	24932610	9210	9210	9210	9210	0
308	20240521	133900	24932610	9210	9210	9210	9210	0
309	20240521	133800	24932610	9210	9210	9210	9210	0
310	20240521	133700	24932610	9210	9210	9210	9210	16
311	20240521	133600	24785250	9210	9210	9210	9210	0
312	20240521	133500	24785250	9210	9210	9210	9210	0
313	20240521	133400	24785250	9210	9210	9210	9210	0
314	20240521	133300	24785250	9210	9210	9210	9210	16
315	20240521	133200	24637890	9210	9210	9210	9210	0
316	20240521	133100	24637890	9210	9210	9210	9210	0
317	20240521	133000	24637890	9210	9210	9210	9210	0
318	20240521	132900	24637890	9210	9210	9210	9210	16
319	20240521	132800	24490530	9210	9210	9210	9210	0
320	20240521	132700	24490530	9210	9210	9210	9210	0
321	20240521	132600	24490530	9210	9210	9210	9210	0
322	20240521	132500	24490530	9210	9210	9210	9210	15
323	20240521	132400	24352380	9210	9210	9210	9210	0
324	20240521	132300	24352380	9210	9210	9210	9210	0
325	20240521	132200	24352380	9210	9210	9210	9210	16
326	20240521	132100	24205020	9210	9210	9210	9210	0
327	20240521	132000	24205020	9210	9210	9210	9210	0
328	20240521	131900	24205020	9210	9210	9210	9210	0
329	20240521	131800	24205020	9210	9210	9210	9210	16
330	20240521	131700	24057660	9210	9210	9210	9210	0
331	20240521	131600	24057660	9210	9210	9210	9210	132
332	20240521	131500	22841940	9180	9180	9180	9180	0
333	20240521	131400	22841940	9180	9180	9180	9180	16
334	20240521	131300	22695060	9180	9180	9180	9180	0
335	20240521	131200	22695060	9180	9180	9180	9180	0
336	20240521	131100	22695060	9180	9180	9180	9180	0
337	20240521	131000	22695060	9180	9190	9190	9180	16
338	20240521	130900	22548060	9180	9180	9180	9180	0
339	20240521	130800	22548060	9180	9180	9180	9180	0
340	20240521	130700	22548060	9180	9180	9180	9180	0
341	20240521	130600	22548060	9180	9180	9180	9180	16
342	20240521	130500	22401180	9180	9180	9180	9180	0
343	20240521	130400	22401180	9180	9180	9180	9180	0
344	20240521	130300	22401180	9180	9180	9180	9180	0
345	20240521	130200	22401180	9180	9180	9180	9180	16
346	20240521	130100	22254300	9180	9180	9180	9180	0
347	20240521	130000	22254300	9180	9180	9180	9180	0
348	20240521	125900	22254300	9180	9180	9180	9180	0
349	20240521	125800	22254300	9180	9180	9180	9180	16
350	20240521	125700	22107420	9180	9180	9180	9180	0
351	20240521	125600	22107420	9180	9180	9180	9180	0
352	20240521	125500	22107420	9180	9180	9180	9180	15
353	20240521	125400	21969720	9180	9180	9180	9180	0
354	20240521	125300	21969720	9180	9180	9180	9180	0
355	20240521	125200	21969720	9180	9180	9180	9180	0
356	20240521	125100	21969720	9180	9180	9180	9180	16
357	20240521	125000	21822840	9180	9190	9190	9180	137
358	20240521	124900	20563930	9200	9200	9200	9200	0
359	20240521	124800	20563930	9200	9200	9200	9200	23
360	20240521	124700	20352330	9200	9200	9200	9200	16
361	20240521	124600	20205130	9210	9210	9210	9210	0
362	20240521	124500	20205130	9210	9210	9210	9210	0
363	20240521	124400	20205130	9210	9210	9210	9210	0
364	20240521	124300	20205130	9210	9200	9210	9200	17
365	20240521	124200	20048720	9200	9200	9200	9200	0
366	20240521	124100	20048720	9200	9200	9200	9200	0
367	20240521	124000	20048720	9200	9200	9200	9200	0
368	20240521	123900	20048720	9200	9200	9200	9200	16
369	20240521	123800	19901520	9200	9200	9200	9200	0
370	20240521	123700	19901520	9200	9200	9200	9200	0
371	20240521	123600	19901520	9200	9200	9200	9200	0
372	20240521	123500	19901520	9200	9200	9200	9200	16
373	20240521	123400	19754320	9210	9210	9210	9210	84
374	20240521	123300	18980680	9220	9220	9220	9220	5
375	20240521	123200	18934580	9220	9220	9220	9220	0
376	20240521	123100	18934580	9220	9220	9220	9220	16
377	20240521	123000	18787060	9220	9220	9220	9220	0
378	20240521	122900	18787060	9220	9220	9220	9220	0
379	20240521	122800	18787060	9220	9220	9220	9220	16
380	20240521	122700	18639540	9220	9220	9220	9220	0
381	20240521	122600	18639540	9220	9220	9220	9220	0
382	20240521	122500	18639540	9220	9220	9220	9220	0
383	20240521	122400	18639540	9220	9220	9220	9220	15
384	20240521	122300	18501240	9220	9220	9220	9220	0
385	20240521	122200	18501240	9220	9220	9220	9220	0
386	20240521	122100	18501240	9220	9220	9220	9220	0
387	20240521	122000	18501240	9220	9220	9220	9220	16
388	20240521	121900	18353720	9220	9220	9220	9220	0
389	20240521	121800	18353720	9220	9220	9220	9220	0
390	20240521	121700	18353720	9220	9220	9220	9220	0
391	20240521	121600	18353720	9220	9220	9220	9220	16
392	20240521	121500	18206200	9220	9220	9220	9220	0
393	20240521	121400	18206200	9220	9220	9220	9220	0
394	20240521	121300	18206200	9220	9220	9220	9220	0
395	20240521	121200	18206200	9220	9250	9250	9220	116
396	20240521	121100	17133680	9250	9250	9250	9250	100
397	20240521	121000	16208680	9250	9250	9250	9250	0
398	20240521	120900	16208680	9250	9250	9250	9250	100
399	20240521	120800	15283680	9250	9240	9250	9210	316
400	20240521	120700	12361460	9200	9200	9200	9200	0
401	20240521	120600	12361460	9200	9200	9200	9200	0
402	20240521	120500	12361460	9200	9200	9200	9200	11
403	20240521	120400	12260260	9210	9210	9210	9210	5
404	20240521	120300	12214210	9210	9210	9210	9210	0
405	20240521	120200	12214210	9210	9210	9210	9210	0
406	20240521	120100	12214210	9210	9210	9210	9210	16
407	20240521	120000	12066850	9210	9210	9210	9210	0
408	20240521	115900	12066850	9210	9210	9210	9210	0
409	20240521	115800	12066850	9210	9210	9210	9210	0
410	20240521	115700	12066850	9210	9210	9210	9210	16
411	20240521	115600	11919490	9210	9210	9210	9210	0
412	20240521	115500	11919490	9210	9210	9210	9210	0
413	20240521	115400	11919490	9210	9210	9210	9210	0
414	20240521	115300	11919490	9210	9210	9210	9210	15
415	20240521	115200	11781340	9210	9210	9210	9210	0
416	20240521	115100	11781340	9210	9210	9210	9210	0
417	20240521	115000	11781340	9210	9210	9210	9210	0
418	20240521	114900	11781340	9210	9210	9210	9210	16
419	20240521	114800	11633980	9210	9210	9210	9210	0
420	20240521	114700	11633980	9210	9210	9210	9210	0
421	20240521	114600	11633980	9210	9210	9210	9210	0
422	20240521	114500	11633980	9210	9210	9210	9210	16
423	20240521	114400	11486620	9210	9210	9210	9210	0
424	20240521	114300	11486620	9210	9210	9210	9210	0
425	20240521	114200	11486620	9210	9210	9210	9210	0
426	20240521	114100	11486620	9210	9210	9210	9210	16
427	20240521	114000	11339260	9210	9210	9210	9210	0
428	20240521	113900	11339260	9210	9210	9210	9210	0
429	20240521	113800	11339260	9210	9210	9210	9210	0
430	20240521	113700	11339260	9210	9210	9210	9210	16
431	20240521	113600	11191900	9210	9210	9210	9210	0
432	20240521	113500	11191900	9210	9210	9210	9210	0
433	20240521	113400	11191900	9210	9210	9210	9210	0
434	20240521	113300	11191900	9210	9210	9210	9210	16
435	20240521	113200	11044540	9210	9210	9210	9210	0
436	20240521	113100	11044540	9210	9210	9210	9210	0
437	20240521	113000	11044540	9210	9210	9210	9210	16
438	20240521	112900	10897180	9210	9210	9210	9210	0
439	20240521	112800	10897180	9210	9210	9210	9210	0
440	20240521	112700	10897180	9210	9210	9210	9210	0
441	20240521	112600	10897180	9210	9210	9210	9210	16
442	20240521	112500	10749820	9210	9210	9210	9210	0
443	20240521	112400	10749820	9210	9210	9210	9210	0
444	20240521	112300	10749820	9210	9210	9210	9210	0
445	20240521	112200	10749820	9210	9210	9210	9210	15
446	20240521	112100	10611670	9210	9210	9210	9210	0
447	20240521	112000	10611670	9210	9210	9210	9210	0
448	20240521	111900	10611670	9210	9210	9210	9210	0
449	20240521	111800	10611670	9210	9210	9210	9210	16
450	20240521	111700	10464310	9210	9210	9210	9210	0
451	20240521	111600	10464310	9210	9210	9210	9210	0
452	20240521	111500	10464310	9210	9210	9210	9210	0
453	20240521	111400	10464310	9210	9210	9210	9210	16
454	20240521	111300	10316950	9210	9210	9210	9210	0
455	20240521	111200	10316950	9210	9210	9210	9210	0
456	20240521	111100	10316950	9210	9210	9210	9210	0
457	20240521	111000	10316950	9210	9210	9210	9210	16
458	20240521	110900	10169590	9210	9210	9210	9210	0
459	20240521	110800	10169590	9210	9210	9210	9210	0
460	20240521	110700	10169590	9210	9210	9210	9210	0
461	20240521	110600	10169590	9210	9250	9250	9210	17
462	20240521	110500	10012980	9200	9200	9200	9200	0
463	20240521	110400	10012980	9200	9200	9200	9200	0
464	20240521	110300	10012980	9200	9200	9200	9200	16
465	20240521	110200	9865780	9200	9200	9200	9200	0
466	20240521	110100	9865780	9200	9200	9200	9200	0
467	20240521	110000	9865780	9200	9200	9200	9200	0
468	20240521	105900	9865780	9200	9200	9200	9200	16
469	20240521	105800	9718580	9200	9200	9200	9200	0
470	20240521	105700	9718580	9200	9200	9200	9200	0
471	20240521	105600	9718580	9200	9200	9200	9200	0
472	20240521	105500	9718580	9200	9200	9200	9200	16
473	20240521	105400	9571380	9200	9200	9200	9200	0
474	20240521	105300	9571380	9200	9200	9200	9200	0
475	20240521	105200	9571380	9200	9200	9200	9200	0
476	20240521	105100	9571380	9200	9260	9260	9200	15
477	20240521	105000	9433320	9230	9230	9230	9230	0
478	20240521	104900	9433320	9230	9230	9230	9230	1
479	20240521	104800	9424090	9210	9210	9210	9210	0
480	20240521	104700	9424090	9210	9210	9210	9210	16
481	20240521	104600	9276730	9210	9210	9210	9210	0
482	20240521	104500	9276730	9210	9210	9210	9210	0
483	20240521	104400	9276730	9210	9210	9210	9210	0
484	20240521	104300	9276730	9210	9210	9210	9210	16
485	20240521	104200	9129370	9200	9200	9200	9200	0
486	20240521	104100	9129370	9200	9200	9200	9200	0
487	20240521	104000	9129370	9200	9200	9200	9200	15
488	20240521	103900	8991370	9250	9250	9250	9250	1
489	20240521	103800	8982120	9210	9210	9210	9210	0
490	20240521	103700	8982120	9210	9210	9210	9210	1
491	20240521	103600	8972910	9200	9250	9250	9200	16
492	20240521	103500	8825610	9210	9210	9210	9210	0
493	20240521	103400	8825610	9210	9210	9210	9210	0
494	20240521	103300	8825610	9210	9210	9210	9210	1
495	20240521	103200	8816400	9200	9250	9250	9200	16
496	20240521	103100	8669150	9310	9310	9310	9310	0
497	20240521	103000	8669150	9310	9310	9310	9310	0
498	20240521	102900	8669150	9310	9310	9310	9310	1
499	20240521	102800	8659840	9200	9200	9200	9200	16
500	20240521	102700	8512640	9330	9330	9330	9330	1
501	20240521	102600	8503310	9200	9200	9200	9200	0
502	20240521	102500	8503310	9200	9200	9200	9200	0
503	20240521	102400	8503310	9200	9200	9200	9200	16
504	20240521	102300	8356110	9200	9200	9200	9200	0
505	20240521	102200	8356110	9200	9200	9200	9200	0
506	20240521	102100	8356110	9200	9200	9200	9200	0
507	20240521	102000	8356110	9200	9200	9200	9200	15
508	20240521	101900	8218110	9200	9200	9200	9200	0
509	20240521	101800	8218110	9200	9200	9200	9200	0
510	20240521	101700	8218110	9200	9200	9200	9200	0
511	20240521	101600	8218110	9200	9200	9200	9200	16
512	20240521	101500	8070910	9200	9200	9200	9200	0
513	20240521	101400	8070910	9200	9200	9200	9200	0
514	20240521	101300	8070910	9200	9200	9200	9200	0
515	20240521	101200	8070910	9200	9200	9200	9200	16
516	20240521	101100	7923710	9200	9200	9200	9200	0
517	20240521	101000	7923710	9200	9200	9200	9200	0
518	20240521	100900	7923710	9200	9220	9220	9200	16
519	20240521	100800	7776480	9320	9320	9320	9320	0
520	20240521	100700	7776480	9320	9320	9320	9320	1
521	20240521	100600	7767160	9200	9200	9200	9200	0
522	20240521	100500	7767160	9200	9200	9200	9200	16
523	20240521	100400	7619960	9200	9200	9200	9200	0
524	20240521	100300	7619960	9200	9200	9200	9200	0
525	20240521	100200	7619960	9200	9200	9200	9200	0
526	20240521	100100	7619960	9200	9200	9200	9200	16
527	20240521	100000	7472760	9320	9320	9320	9320	0
528	20240521	095900	7472760	9320	9320	9320	9320	1
529	20240521	095800	7463440	9220	9220	9220	9220	0
530	20240521	095700	7463440	9220	9220	9220	9220	16
531	20240521	095600	7315920	9350	9350	9350	9350	0
532	20240521	095500	7315920	9350	9290	9350	9290	15
533	20240521	095400	7176510	9210	9210	9210	9210	0
534	20240521	095300	7176510	9210	9210	9210	9210	16
535	20240521	095200	7029150	9280	9280	9280	9280	0
536	20240521	095100	7029150	9280	9280	9280	9280	1
537	20240521	095000	7019870	9280	9280	9280	9280	1
538	20240521	094900	7010590	9200	9200	9200	9200	15
539	20240521	094800	6872590	9280	9190	9280	9190	2
540	20240521	094700	6854120	9230	9230	9230	9230	0
541	20240521	094600	6854120	9230	9190	9230	9190	9
542	20240521	094500	6771250	9180	9180	9180	9180	16
543	20240521	094400	6624370	9300	9300	9300	9300	0
544	20240521	094300	6624370	9300	9300	9300	9300	0
545	20240521	094200	6624370	9300	9190	9300	9190	24
546	20240521	094100	6402820	9200	9200	9200	9200	1
547	20240521	094000	6393620	9290	9290	9290	9290	0
548	20240521	093900	6393620	9290	9290	9290	9290	0
549	20240521	093800	6393620	9290	9200	9290	9190	33
550	20240521	093700	6088830	9300	9300	9300	9300	0
551	20240521	093600	6088830	9300	9300	9300	9300	0
552	20240521	093500	6088830	9300	9300	9300	9300	0
553	20240521	093400	6088830	9300	9250	9300	9200	17
554	20240521	093300	5932230	9350	9350	9350	9350	0
555	20240521	093200	5932230	9350	9350	9350	9350	0
556	20240521	093100	5932230	9350	9350	9350	9350	1
557	20240521	093000	5922880	9210	9370	9370	9210	17
558	20240521	092900	5766150	9370	9370	9370	9370	0
559	20240521	092800	5766150	9370	9370	9370	9370	0
560	20240521	092700	5766150	9370	9230	9370	9230	401
561	20240521	092600	2045020	9230	9230	9230	9200	19
562	20240521	092500	1870130	9200	9200	9200	9200	0
563	20240521	092400	1870130	9200	9200	9200	9200	0
564	20240521	092300	1870130	9200	9200	9200	9200	74
565	20240521	092200	1189330	9200	9200	9200	9200	16
566	20240521	092100	1042130	9210	9210	9210	9210	0
567	20240521	092000	1042130	9210	9210	9210	9210	0
568	20240521	091900	1042130	9210	9210	9210	9210	0
569	20240521	091800	1042130	9210	9210	9210	9210	15
570	20240521	091700	903980	9210	9210	9210	9210	0
571	20240521	091600	903980	9210	9210	9210	9210	0
572	20240521	091500	903980	9210	9210	9210	9210	0
573	20240521	091400	903980	9210	9210	9210	9210	16
574	20240521	091300	756620	9220	9220	9220	9220	0
575	20240521	091200	756620	9220	9220	9220	9220	0
576	20240521	091100	756620	9220	9220	9220	9220	16
577	20240521	091000	609100	9220	9220	9220	9220	0
578	20240521	090900	609100	9220	9220	9220	9220	0
579	20240521	090800	609100	9220	9220	9220	9220	0
580	20240521	090700	609100	9220	9230	9230	9220	16
581	20240521	090600	461560	9300	9300	9300	9300	2
582	20240521	090500	442960	9220	9220	9220	9220	0
583	20240521	090400	442960	9220	9220	9220	9220	0
584	20240521	090300	442960	9220	9230	9230	9220	16
585	20240521	090200	295360	9230	9230	9230	9230	16
586	20240521	090100	147680	9230	9230	9230	9230	0
587	20240521	090000	147680	9230	9230	9230	9230	16