KissMeData/246960/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204600	92376160	8770	8770	8770	8770	172
3	20240509	204500	92376160	8770	8770	8770	8770	0
4	20240509	204400	92376160	8770	8770	8770	8770	0
5	20240509	204300	92376160	8770	8770	8770	8770	0
6	20240509	204200	92376160	8770	8770	8770	8770	0
7	20240509	204100	92376160	8770	8770	8770	8770	0
8	20240509	204000	92376160	8770	8770	8770	8770	0
9	20240509	203900	92376160	8770	8770	8770	8770	0
10	20240509	203800	92376160	8770	8770	8770	8770	0
11	20240509	203700	92376160	8770	8770	8770	8770	0
12	20240509	203600	92376160	8770	8770	8770	8770	0
13	20240509	203500	92376160	8770	8770	8770	8770	0
14	20240509	203400	92376160	8770	8770	8770	8770	0
15	20240509	203300	92376160	8770	8770	8770	8770	0
16	20240509	203200	92376160	8770	8770	8770	8770	0
17	20240509	203100	92376160	8770	8770	8770	8770	0
18	20240509	203000	92376160	8770	8770	8770	8770	0
19	20240509	202900	92376160	8770	8770	8770	8770	0
20	20240509	202800	92376160	8770	8770	8770	8770	0
21	20240509	202700	92376160	8770	8770	8770	8770	0
22	20240509	202600	92376160	8770	8770	8770	8770	0
23	20240509	202500	92376160	8770	8770	8770	8770	0
24	20240509	202400	92376160	8770	8770	8770	8770	0
25	20240509	202300	92376160	8770	8770	8770	8770	0
26	20240509	202200	92376160	8770	8770	8770	8770	0
27	20240509	202100	92376160	8770	8770	8770	8770	0
28	20240509	202000	92376160	8770	8770	8770	8770	0
29	20240509	201900	92376160	8770	8770	8770	8770	0
30	20240509	201800	92376160	8770	8770	8770	8770	0
31	20240509	201700	92376160	8770	8770	8770	8770	0
32	20240509	201600	92376160	8770	8770	8770	8770	172
33	20240509	201500	92376160	8770	8770	8770	8770	0
34	20240509	201400	92376160	8770	8770	8770	8770	0
35	20240509	201300	92376160	8770	8770	8770	8770	0
36	20240509	201200	92376160	8770	8770	8770	8770	0
37	20240509	201100	92376160	8770	8770	8770	8770	0
38	20240509	201000	92376160	8770	8770	8770	8770	0
39	20240509	200900	92376160	8770	8770	8770	8770	0
40	20240509	200800	92376160	8770	8770	8770	8770	0
41	20240509	200700	92376160	8770	8770	8770	8770	0
42	20240509	200600	92376160	8770	8770	8770	8770	0
43	20240509	200500	92376160	8770	8770	8770	8770	0
44	20240509	200400	92376160	8770	8770	8770	8770	0
45	20240509	200300	92376160	8770	8770	8770	8770	0
46	20240509	200200	92376160	8770	8770	8770	8770	0
47	20240509	200100	92376160	8770	8770	8770	8770	0
48	20240509	200000	92376160	8770	8770	8770	8770	0
49	20240509	195900	92376160	8770	8770	8770	8770	0
50	20240509	195800	92376160	8770	8770	8770	8770	0
51	20240509	195700	92376160	8770	8770	8770	8770	0
52	20240509	195600	92376160	8770	8770	8770	8770	0
53	20240509	195500	92376160	8770	8770	8770	8770	0
54	20240509	195400	92376160	8770	8770	8770	8770	0
55	20240509	195300	92376160	8770	8770	8770	8770	0
56	20240509	195200	92376160	8770	8770	8770	8770	0
57	20240509	195100	92376160	8770	8770	8770	8770	0
58	20240509	195000	92376160	8770	8770	8770	8770	0
59	20240509	194900	92376160	8770	8770	8770	8770	0
60	20240509	194800	92376160	8770	8770	8770	8770	0
61	20240509	194700	92376160	8770	8770	8770	8770	0
62	20240509	194600	92376160	8770	8770	8770	8770	172
63	20240509	194500	92376160	8770	8770	8770	8770	0
64	20240509	194400	92376160	8770	8770	8770	8770	0
65	20240509	194300	92376160	8770	8770	8770	8770	0
66	20240509	194200	92376160	8770	8770	8770	8770	0
67	20240509	194100	92376160	8770	8770	8770	8770	0
68	20240509	194000	92376160	8770	8770	8770	8770	0
69	20240509	193900	92376160	8770	8770	8770	8770	0
70	20240509	193800	92376160	8770	8770	8770	8770	0
71	20240509	193700	92376160	8770	8770	8770	8770	0
72	20240509	193600	92376160	8770	8770	8770	8770	0
73	20240509	193500	92376160	8770	8770	8770	8770	0
74	20240509	193400	92376160	8770	8770	8770	8770	0
75	20240509	193300	92376160	8770	8770	8770	8770	0
76	20240509	193200	92376160	8770	8770	8770	8770	0
77	20240509	193100	92376160	8770	8770	8770	8770	0
78	20240509	193000	92376160	8770	8770	8770	8770	0
79	20240509	192900	92376160	8770	8770	8770	8770	0
80	20240509	192800	92376160	8770	8770	8770	8770	0
81	20240509	192700	92376160	8770	8770	8770	8770	0
82	20240509	192600	92376160	8770	8770	8770	8770	0
83	20240509	192500	92376160	8770	8770	8770	8770	0
84	20240509	192400	92376160	8770	8770	8770	8770	0
85	20240509	192300	92376160	8770	8770	8770	8770	0
86	20240509	192200	92376160	8770	8770	8770	8770	0
87	20240509	192100	92376160	8770	8770	8770	8770	0
88	20240509	192000	92376160	8770	8770	8770	8770	0
89	20240509	191900	92376160	8770	8770	8770	8770	0
90	20240509	191800	92376160	8770	8770	8770	8770	0
91	20240509	191700	92376160	8770	8770	8770	8770	0
92	20240509	191600	92376160	8770	8770	8770	8770	172
93	20240509	191500	92376160	8770	8770	8770	8770	0
94	20240509	191400	92376160	8770	8770	8770	8770	0
95	20240509	191300	92376160	8770	8770	8770	8770	0
96	20240509	191200	92376160	8770	8770	8770	8770	0
97	20240509	191100	92376160	8770	8770	8770	8770	0
98	20240509	191000	92376160	8770	8770	8770	8770	0
99	20240509	190900	92376160	8770	8770	8770	8770	0
100	20240509	190800	92376160	8770	8770	8770	8770	0
101	20240509	190700	92376160	8770	8770	8770	8770	0
102	20240509	190600	92376160	8770	8770	8770	8770	0
103	20240509	190500	92376160	8770	8770	8770	8770	0
104	20240509	190400	92376160	8770	8770	8770	8770	0
105	20240509	190300	92376160	8770	8770	8770	8770	0
106	20240509	190200	92376160	8770	8770	8770	8770	0
107	20240509	190100	92376160	8770	8770	8770	8770	0
108	20240509	190000	92376160	8770	8770	8770	8770	0
109	20240509	185900	92376160	8770	8770	8770	8770	0
110	20240509	185800	92376160	8770	8770	8770	8770	0
111	20240509	185700	92376160	8770	8770	8770	8770	0
112	20240509	185600	92376160	8770	8770	8770	8770	0
113	20240509	185500	92376160	8770	8770	8770	8770	0
114	20240509	185400	92376160	8770	8770	8770	8770	0
115	20240509	185300	92376160	8770	8770	8770	8770	0
116	20240509	185200	92376160	8770	8770	8770	8770	0
117	20240509	185100	92376160	8770	8770	8770	8770	0
118	20240509	185000	92376160	8770	8770	8770	8770	0
119	20240509	184900	92376160	8770	8770	8770	8770	0
120	20240509	184800	92376160	8770	8770	8770	8770	0
121	20240509	184700	92376160	8770	8770	8770	8770	0
122	20240509	184600	92376160	8770	8770	8770	8770	172
123	20240509	184500	92376160	8770	8770	8770	8770	0
124	20240509	184400	92376160	8770	8770	8770	8770	0
125	20240509	184300	92376160	8770	8770	8770	8770	0
126	20240509	184200	92376160	8770	8770	8770	8770	0
127	20240509	184100	92376160	8770	8770	8770	8770	0
128	20240509	184000	92376160	8770	8770	8770	8770	0
129	20240509	183900	92376160	8770	8770	8770	8770	0
130	20240509	183800	92376160	8770	8770	8770	8770	0
131	20240509	183700	92376160	8770	8770	8770	8770	0
132	20240509	183600	92376160	8770	8770	8770	8770	0
133	20240509	183500	92376160	8770	8770	8770	8770	0
134	20240509	183400	92376160	8770	8770	8770	8770	0
135	20240509	183300	92376160	8770	8770	8770	8770	0
136	20240509	183200	92376160	8770	8770	8770	8770	0
137	20240509	183100	92376160	8770	8770	8770	8770	0
138	20240509	183000	92376160	8770	8770	8770	8770	0
139	20240509	182900	92376160	8770	8770	8770	8770	0
140	20240509	182800	92376160	8770	8770	8770	8770	0
141	20240509	182700	92376160	8770	8770	8770	8770	0
142	20240509	182600	92376160	8770	8770	8770	8770	0
143	20240509	182500	92376160	8770	8770	8770	8770	0
144	20240509	182400	92376160	8770	8770	8770	8770	0
145	20240509	182300	92376160	8770	8770	8770	8770	0
146	20240509	182200	92376160	8770	8770	8770	8770	0
147	20240509	182100	92376160	8770	8770	8770	8770	0
148	20240509	182000	92376160	8770	8770	8770	8770	0
149	20240509	181900	92376160	8770	8770	8770	8770	0
150	20240509	181800	92376160	8770	8770	8770	8770	0
151	20240509	181700	92376160	8770	8770	8770	8770	0
152	20240509	181600	92376160	8770	8770	8770	8770	172
153	20240509	181500	92376160	8770	8770	8770	8770	0
154	20240509	181400	92376160	8770	8770	8770	8770	0
155	20240509	181300	92376160	8770	8770	8770	8770	0
156	20240509	181200	92376160	8770	8770	8770	8770	0
157	20240509	181100	92376160	8770	8770	8770	8770	0
158	20240509	181000	92376160	8770	8770	8770	8770	0
159	20240509	180900	92376160	8770	8770	8770	8770	0
160	20240509	180800	92376160	8770	8770	8770	8770	0
161	20240509	180700	92376160	8770	8770	8770	8770	0
162	20240509	180600	92376160	8770	8770	8770	8770	0
163	20240509	180500	92376160	8770	8770	8770	8770	0
164	20240509	180400	92376160	8770	8770	8770	8770	0
165	20240509	180300	92376160	8770	8770	8770	8770	0
166	20240509	180200	92376160	8770	8770	8770	8770	0
167	20240509	180100	92376160	8770	8770	8770	8770	0
168	20240509	180000	92376160	8770	8770	8770	8770	0
169	20240509	175900	92376160	8770	8770	8770	8770	0
170	20240509	175800	92376160	8770	8770	8770	8770	0
171	20240509	175700	92376160	8770	8770	8770	8770	0
172	20240509	175600	92376160	8770	8770	8770	8770	0
173	20240509	175500	92376160	8770	8770	8770	8770	0
174	20240509	175400	92376160	8770	8770	8770	8770	0
175	20240509	175300	92376160	8770	8770	8770	8770	0
176	20240509	175200	92376160	8770	8770	8770	8770	0
177	20240509	175100	92376160	8770	8770	8770	8770	0
178	20240509	175000	92376160	8770	8770	8770	8770	0
179	20240509	174900	92376160	8770	8770	8770	8770	0
180	20240509	174800	92376160	8770	8770	8770	8770	0
181	20240509	174700	92376160	8770	8770	8770	8770	0
182	20240509	174600	92376160	8770	8770	8770	8770	172
183	20240509	174500	92376160	8770	8770	8770	8770	0
184	20240509	174400	92376160	8770	8770	8770	8770	0
185	20240509	174300	92376160	8770	8770	8770	8770	0
186	20240509	174200	92376160	8770	8770	8770	8770	0
187	20240509	174100	92376160	8770	8770	8770	8770	0
188	20240509	174000	92376160	8770	8770	8770	8770	0
189	20240509	173900	92376160	8770	8770	8770	8770	0
190	20240509	173800	92376160	8770	8770	8770	8770	0
191	20240509	173700	92376160	8770	8770	8770	8770	0
192	20240509	173600	92376160	8770	8770	8770	8770	0
193	20240509	173500	92376160	8770	8770	8770	8770	0
194	20240509	173400	92376160	8770	8770	8770	8770	0
195	20240509	173300	92376160	8770	8770	8770	8770	0
196	20240509	173200	92376160	8770	8770	8770	8770	0
197	20240509	173100	92376160	8770	8770	8770	8770	0
198	20240509	173000	92376160	8770	8770	8770	8770	0
199	20240509	172900	92376160	8770	8770	8770	8770	0
200	20240509	172800	92376160	8770	8770	8770	8770	0
201	20240509	172700	92376160	8770	8770	8770	8770	0
202	20240509	172600	92376160	8770	8770	8770	8770	0
203	20240509	172500	92376160	8770	8770	8770	8770	0
204	20240509	172400	92376160	8770	8770	8770	8770	0
205	20240509	172300	92376160	8770	8770	8770	8770	0
206	20240509	172200	92376160	8770	8770	8770	8770	0
207	20240509	172100	92376160	8770	8770	8770	8770	0
208	20240509	172000	92376160	8770	8770	8770	8770	0
209	20240509	171900	92376160	8770	8770	8770	8770	0
210	20240509	171800	92376160	8770	8770	8770	8770	0
211	20240509	171700	92376160	8770	8770	8770	8770	0
212	20240509	171600	92376160	8770	8770	8770	8770	172
213	20240509	171500	92376160	8770	8770	8770	8770	0
214	20240509	171400	92376160	8770	8770	8770	8770	0
215	20240509	171300	92376160	8770	8770	8770	8770	0
216	20240509	171200	92376160	8770	8770	8770	8770	0
217	20240509	171100	92376160	8770	8770	8770	8770	0
218	20240509	171000	92376160	8770	8770	8770	8770	0
219	20240509	170900	92376160	8770	8770	8770	8770	0
220	20240509	170800	92376160	8770	8770	8770	8770	0
221	20240509	170700	92376160	8770	8770	8770	8770	0
222	20240509	170600	92376160	8770	8770	8770	8770	0
223	20240509	170500	92376160	8770	8770	8770	8770	0
224	20240509	170400	92376160	8770	8770	8770	8770	0
225	20240509	170300	92376160	8770	8770	8770	8770	0
226	20240509	170200	92376160	8770	8770	8770	8770	0
227	20240509	170100	92376160	8770	8770	8770	8770	0
228	20240509	170000	92376160	8770	8770	8770	8770	0
229	20240509	165900	92376160	8770	8770	8770	8770	0
230	20240509	165800	92376160	8770	8770	8770	8770	0
231	20240509	165700	92376160	8770	8770	8770	8770	0
232	20240509	165600	92376160	8770	8770	8770	8770	0
233	20240509	165500	92376160	8770	8770	8770	8770	0
234	20240509	165400	92376160	8770	8770	8770	8770	0
235	20240509	165300	92376160	8770	8770	8770	8770	0
236	20240509	165200	92376160	8770	8770	8770	8770	0
237	20240509	165100	92376160	8770	8770	8770	8770	0
238	20240509	165000	92376160	8770	8770	8770	8770	0
239	20240509	164900	92376160	8770	8770	8770	8770	0
240	20240509	164800	92376160	8770	8770	8770	8770	0
241	20240509	164700	92376160	8770	8770	8770	8770	0
242	20240509	164600	92376160	8770	8770	8770	8770	172
243	20240509	164500	92376160	8770	8770	8770	8770	0
244	20240509	164400	92376160	8770	8770	8770	8770	0
245	20240509	164300	92376160	8770	8770	8770	8770	0
246	20240509	164200	92376160	8770	8770	8770	8770	0
247	20240509	164100	92376160	8770	8770	8770	8770	0
248	20240509	164000	92376160	8770	8770	8770	8770	0
249	20240509	163900	92376160	8770	8770	8770	8770	0
250	20240509	163800	92376160	8770	8770	8770	8770	0
251	20240509	163700	92376160	8770	8770	8770	8770	0
252	20240509	163600	92376160	8770	8770	8770	8770	0
253	20240509	163500	92376160	8770	8770	8770	8770	0
254	20240509	163400	92376160	8770	8770	8770	8770	0
255	20240509	163300	92376160	8770	8770	8770	8770	0
256	20240509	163200	92376160	8770	8770	8770	8770	0
257	20240509	163100	92376160	8770	8770	8770	8770	0
258	20240509	163000	92376160	8770	8770	8770	8770	0
259	20240509	162900	92376160	8770	8770	8770	8770	0
260	20240509	162800	92376160	8770	8770	8770	8770	0
261	20240509	162700	92376160	8770	8770	8770	8770	0
262	20240509	162600	92376160	8770	8770	8770	8770	0
263	20240509	162500	92376160	8770	8770	8770	8770	0
264	20240509	162400	92376160	8770	8770	8770	8770	0
265	20240509	162300	92376160	8770	8770	8770	8770	0
266	20240509	162200	92376160	8770	8770	8770	8770	0
267	20240509	162100	92376160	8770	8770	8770	8770	0
268	20240509	162000	92376160	8770	8770	8770	8770	0
269	20240509	161900	92376160	8770	8770	8770	8770	0
270	20240509	161800	92376160	8770	8770	8770	8770	0
271	20240509	161700	92376160	8770	8770	8770	8770	0
272	20240509	161600	92376160	8770	8770	8770	8770	172
273	20240509	161500	92376160	8770	8770	8770	8770	0
274	20240509	161400	92376160	8770	8770	8770	8770	0
275	20240509	161300	92376160	8770	8770	8770	8770	0
276	20240509	161200	92376160	8770	8770	8770	8770	0
277	20240509	161100	92376160	8770	8770	8770	8770	0
278	20240509	161000	92376160	8770	8770	8770	8770	0
279	20240509	160900	92376160	8770	8770	8770	8770	0
280	20240509	160800	92376160	8770	8770	8770	8770	0
281	20240509	160700	92376160	8770	8770	8770	8770	0
282	20240509	160600	92376160	8770	8770	8770	8770	0
283	20240509	160500	92376160	8770	8770	8770	8770	0
284	20240509	160400	92376160	8770	8770	8770	8770	0
285	20240509	160300	92376160	8770	8770	8770	8770	0
286	20240509	160200	92376160	8770	8770	8770	8770	0
287	20240509	160100	92376160	8770	8770	8770	8770	0
288	20240509	160000	92376160	8770	8770	8770	8770	0
289	20240509	155900	92376160	8770	8770	8770	8770	0
290	20240509	155800	92376160	8770	8770	8770	8770	0
291	20240509	155700	92376160	8770	8770	8770	8770	0
292	20240509	155600	92376160	8770	8770	8770	8770	0
293	20240509	155500	92376160	8770	8770	8770	8770	0
294	20240509	155400	92376160	8770	8770	8770	8770	0
295	20240509	155300	92376160	8770	8770	8770	8770	0
296	20240509	155200	92376160	8770	8770	8770	8770	0
297	20240509	155100	92376160	8770	8770	8770	8770	0
298	20240509	155000	92376160	8770	8770	8770	8770	0
299	20240509	154900	92376160	8770	8770	8770	8770	0
300	20240509	154800	92376160	8770	8770	8770	8770	0
301	20240509	154700	92376160	8770	8770	8770	8770	0
302	20240509	154600	92376160	8770	8770	8770	8770	172
303	20240509	154500	92376160	8770	8770	8770	8770	0
304	20240509	154400	92376160	8770	8770	8770	8770	0
305	20240509	154300	92376160	8770	8770	8770	8770	0
306	20240509	154200	92376160	8770	8770	8770	8770	0
307	20240509	154100	92376160	8770	8770	8770	8770	0
308	20240509	154000	92376160	8770	8770	8770	8770	0
309	20240509	153900	92376160	8770	8770	8770	8770	0
310	20240509	153800	92376160	8770	8770	8770	8770	0
311	20240509	153700	92376160	8770	8770	8770	8770	0
312	20240509	153600	92376160	8770	8770	8770	8770	0
313	20240509	153500	92376160	8770	8770	8770	8770	0
314	20240509	153400	92376160	8770	8770	8770	8770	0
315	20240509	153300	92376160	8770	8770	8770	8770	0
316	20240509	153200	92376160	8770	8770	8770	8770	0
317	20240509	153100	92376160	8770	8770	8770	8770	0
318	20240509	153000	92376160	8770	8770	8770	8770	172
319	20240509	152900	90867720	8750	8750	8750	8750	0
320	20240509	152800	90867720	8750	8750	8750	8750	0
321	20240509	152700	90867720	8750	8750	8750	8750	0
322	20240509	152600	90867720	8750	8750	8750	8750	0
323	20240509	152500	90867720	8750	8750	8750	8750	0
324	20240509	152400	90867720	8750	8750	8750	8750	0
325	20240509	152300	90867720	8750	8750	8750	8750	0
326	20240509	152200	90867720	8750	8750	8750	8750	0
327	20240509	152100	90867720	8750	8750	8750	8750	0
328	20240509	152000	90867720	8750	8750	8750	8750	0
329	20240509	151900	90867720	8750	8740	8750	8740	51
330	20240509	151800	90421970	8720	8720	8720	8720	0
331	20240509	151700	90421970	8720	8720	8720	8720	0
332	20240509	151600	90421970	8720	8720	8720	8720	3
333	20240509	151500	90395810	8730	8730	8730	8730	28
334	20240509	151400	90151370	8740	8740	8740	8740	0
335	20240509	151300	90151370	8740	8740	8740	8740	0
336	20240509	151200	90151370	8740	8740	8740	8740	0
337	20240509	151100	90151370	8740	8740	8740	8740	0
338	20240509	151000	90151370	8740	8740	8740	8740	0
339	20240509	150900	90151370	8740	8740	8740	8740	0
340	20240509	150800	90151370	8740	8740	8740	8740	0
341	20240509	150700	90151370	8740	8740	8740	8740	0
342	20240509	150600	90151370	8740	8740	8740	8740	0
343	20240509	150500	90151370	8740	8740	8740	8740	0
344	20240509	150400	90151370	8740	8740	8740	8740	0
345	20240509	150300	90151370	8740	8740	8740	8740	44
346	20240509	150200	89766810	8710	8710	8710	8710	0
347	20240509	150100	89766810	8710	8710	8710	8710	0
348	20240509	150000	89766810	8710	8710	8710	8710	0
349	20240509	145900	89766810	8710	8710	8710	8710	0
350	20240509	145800	89766810	8710	8710	8710	8710	0
351	20240509	145700	89766810	8710	8710	8710	8710	0
352	20240509	145600	89766810	8710	8710	8710	8710	0
353	20240509	145500	89766810	8710	8710	8710	8710	0
354	20240509	145400	89766810	8710	8710	8710	8710	0
355	20240509	145300	89766810	8710	8710	8710	8710	0
356	20240509	145200	89766810	8710	8710	8710	8710	0
357	20240509	145100	89766810	8710	8710	8710	8710	0
358	20240509	145000	89766810	8710	8710	8710	8710	500
359	20240509	144900	85411810	8710	8730	8730	8710	680
360	20240509	144800	79483610	8710	8710	8710	8710	0
361	20240509	144700	79483610	8710	8710	8710	8710	0
362	20240509	144600	79483610	8710	8710	8710	8710	0
363	20240509	144500	79483610	8710	8770	8770	8710	1000
364	20240509	144400	70745150	8770	8770	8770	8770	0
365	20240509	144300	70745150	8770	8810	8810	8770	700
366	20240509	144200	64596090	8810	8810	8810	8810	0
367	20240509	144100	64596090	8810	8810	8810	8810	200
368	20240509	144000	62834090	8820	8820	8820	8820	100
369	20240509	143900	61952090	8820	8820	8820	8820	0
370	20240509	143800	61952090	8820	8820	8820	8820	0
371	20240509	143700	61952090	8820	8820	8820	8820	0
372	20240509	143600	61952090	8820	8820	8820	8820	0
373	20240509	143500	61952090	8820	8820	8820	8820	0
374	20240509	143400	61952090	8820	8820	8820	8820	0
375	20240509	143300	61952090	8820	8820	8820	8820	0
376	20240509	143200	61952090	8820	8820	8820	8820	0
377	20240509	143100	61952090	8820	8820	8820	8820	0
378	20240509	143000	61952090	8820	8820	8820	8820	2
379	20240509	142900	61934450	8820	8820	8820	8820	106
380	20240509	142800	60999530	8820	8820	8820	8820	19
381	20240509	142700	60831950	8820	8820	8820	8820	0
382	20240509	142600	60831950	8820	8820	8820	8820	0
383	20240509	142500	60831950	8820	8820	8820	8820	0
384	20240509	142400	60831950	8820	8820	8820	8820	0
385	20240509	142300	60831950	8820	8820	8820	8820	0
386	20240509	142200	60831950	8820	8820	8820	8820	0
387	20240509	142100	60831950	8820	8820	8820	8820	1
388	20240509	142000	60823130	8830	8830	8830	8830	0
389	20240509	141900	60823130	8830	8830	8830	8830	0
390	20240509	141800	60823130	8830	8830	8830	8830	1
391	20240509	141700	60814300	8820	8820	8820	8820	0
392	20240509	141600	60814300	8820	8820	8820	8820	0
393	20240509	141500	60814300	8820	8820	8820	8820	0
394	20240509	141400	60814300	8820	8820	8820	8820	0
395	20240509	141300	60814300	8820	8820	8820	8820	0
396	20240509	141200	60814300	8820	8820	8820	8820	0
397	20240509	141100	60814300	8820	8820	8820	8820	0
398	20240509	141000	60814300	8820	8820	8820	8820	0
399	20240509	140900	60814300	8820	8820	8820	8820	0
400	20240509	140800	60814300	8820	8820	8820	8820	0
401	20240509	140700	60814300	8820	8820	8820	8820	0
402	20240509	140600	60814300	8820	8820	8820	8820	0
403	20240509	140500	60814300	8820	8820	8820	8820	0
404	20240509	140400	60814300	8820	8820	8820	8820	0
405	20240509	140300	60814300	8820	8820	8820	8820	0
406	20240509	140200	60814300	8820	8820	8820	8820	0
407	20240509	140100	60814300	8820	8820	8820	8820	0
408	20240509	140000	60814300	8820	8820	8820	8820	0
409	20240509	135900	60814300	8820	8820	8820	8820	130
410	20240509	135800	59667700	8820	8820	8820	8820	0
411	20240509	135700	59667700	8820	8820	8820	8820	0
412	20240509	135600	59667700	8820	8820	8820	8820	0
413	20240509	135500	59667700	8820	8820	8820	8820	103
414	20240509	135400	58759240	8830	8830	8830	8830	117
415	20240509	135300	57726130	8840	8840	8840	8840	1
416	20240509	135200	57717290	8840	8840	8840	8840	0
417	20240509	135100	57717290	8840	8840	8840	8840	0
418	20240509	135000	57717290	8840	8840	8840	8840	106
419	20240509	134900	56780250	8830	8830	8830	8830	0
420	20240509	134800	56780250	8830	8830	8830	8830	0
421	20240509	134700	56780250	8830	8830	8830	8830	0
422	20240509	134600	56780250	8830	8830	8830	8830	0
423	20240509	134500	56780250	8830	8840	8840	8830	75
424	20240509	134400	56117990	8830	8830	8830	8830	0
425	20240509	134300	56117990	8830	8830	8830	8830	0
426	20240509	134200	56117990	8830	8830	8830	8830	307
427	20240509	134100	53407180	8840	8840	8840	8840	0
428	20240509	134000	53407180	8840	8840	8840	8840	0
429	20240509	133900	53407180	8840	8840	8840	8840	0
430	20240509	133800	53407180	8840	8840	8840	8840	65
431	20240509	133700	52832580	8840	8840	8840	8840	0
432	20240509	133600	52832580	8840	8840	8840	8840	0
433	20240509	133500	52832580	8840	8840	8840	8840	0
434	20240509	133400	52832580	8840	8840	8840	8840	12
435	20240509	133300	52726500	8840	8840	8840	8840	0
436	20240509	133200	52726500	8840	8840	8840	8840	0
437	20240509	133100	52726500	8840	8840	8840	8840	0
438	20240509	133000	52726500	8840	8840	8840	8840	15
439	20240509	132900	52593900	8870	8870	8870	8870	0
440	20240509	132800	52593900	8870	8870	8870	8870	1
441	20240509	132700	52585030	8870	8870	8870	8870	0
442	20240509	132600	52585030	8870	8870	8870	8870	0
443	20240509	132500	52585030	8870	8870	8870	8870	0
444	20240509	132400	52585030	8870	8870	8870	8870	0
445	20240509	132300	52585030	8870	8870	8870	8870	0
446	20240509	132200	52585030	8870	8870	8870	8870	0
447	20240509	132100	52585030	8870	8870	8870	8870	0
448	20240509	132000	52585030	8870	8870	8870	8870	1
449	20240509	131900	52576160	8860	8870	8870	8860	58
450	20240509	131800	52062270	8870	8860	8870	8860	34
451	20240509	131700	51760740	8860	8860	8860	8860	0
452	20240509	131600	51760740	8860	8860	8860	8860	25
453	20240509	131500	51539240	8860	8860	8860	8860	5
454	20240509	131400	51494940	8860	8830	8860	8830	625
455	20240509	131300	45974810	8820	8820	8820	8820	0
456	20240509	131200	45974810	8820	8820	8820	8820	0
457	20240509	131100	45974810	8820	8820	8820	8820	0
458	20240509	131000	45974810	8820	8820	8820	8820	0
459	20240509	130900	45974810	8820	8820	8820	8820	0
460	20240509	130800	45974810	8820	8820	8820	8820	0
461	20240509	130700	45974810	8820	8820	8820	8820	642
462	20240509	130600	40312370	8820	8820	8820	8820	0
463	20240509	130500	40312370	8820	8820	8820	8820	0
464	20240509	130400	40312370	8820	8820	8820	8820	0
465	20240509	130300	40312370	8820	8820	8820	8820	0
466	20240509	130200	40312370	8820	8820	8820	8820	0
467	20240509	130100	40312370	8820	8820	8820	8820	0
468	20240509	130000	40312370	8820	8820	8820	8820	10
469	20240509	125900	40224170	8820	8820	8820	8820	0
470	20240509	125800	40224170	8820	8820	8820	8820	0
471	20240509	125700	40224170	8820	8820	8820	8820	0
472	20240509	125600	40224170	8820	8820	8820	8820	0
473	20240509	125500	40224170	8820	8820	8820	8820	0
474	20240509	125400	40224170	8820	8820	8820	8820	0
475	20240509	125300	40224170	8820	8820	8820	8820	0
476	20240509	125200	40224170	8820	8820	8820	8820	0
477	20240509	125100	40224170	8820	8820	8820	8820	0
478	20240509	125000	40224170	8820	8820	8820	8820	1
479	20240509	124900	40215350	8800	8800	8800	8800	15
480	20240509	124800	40083350	8800	8800	8800	8800	0
481	20240509	124700	40083350	8800	8800	8800	8800	0
482	20240509	124600	40083350	8800	8800	8800	8800	0
483	20240509	124500	40083350	8800	8800	8800	8800	0
484	20240509	124400	40083350	8800	8800	8800	8800	0
485	20240509	124300	40083350	8800	8800	8800	8800	0
486	20240509	124200	40083350	8800	8800	8800	8800	0
487	20240509	124100	40083350	8800	8800	8800	8800	0
488	20240509	124000	40083350	8800	8800	8800	8800	0
489	20240509	123900	40083350	8800	8800	8800	8800	0
490	20240509	123800	40083350	8800	8800	8800	8800	0
491	20240509	123700	40083350	8800	8800	8800	8800	0
492	20240509	123600	40083350	8800	8800	8800	8800	0
493	20240509	123500	40083350	8800	8800	8800	8800	0
494	20240509	123400	40083350	8800	8800	8800	8800	0
495	20240509	123300	40083350	8800	8800	8800	8800	0
496	20240509	123200	40083350	8800	8800	8800	8800	0
497	20240509	123100	40083350	8800	8800	8800	8800	0
498	20240509	123000	40083350	8800	8800	8800	8800	5
499	20240509	122900	40039350	8830	8830	8830	8830	0
500	20240509	122800	40039350	8830	8830	8830	8830	0
501	20240509	122700	40039350	8830	8830	8830	8830	0
502	20240509	122600	40039350	8830	8830	8830	8830	0
503	20240509	122500	40039350	8830	8830	8830	8830	0
504	20240509	122400	40039350	8830	8830	8830	8830	0
505	20240509	122300	40039350	8830	8830	8830	8830	0
506	20240509	122200	40039350	8830	8830	8830	8830	1
507	20240509	122100	40030520	8820	8820	8820	8820	0
508	20240509	122000	40030520	8820	8820	8820	8820	0
509	20240509	121900	40030520	8820	8820	8820	8820	0
510	20240509	121800	40030520	8820	8820	8820	8820	0
511	20240509	121700	40030520	8820	8820	8820	8820	0
512	20240509	121600	40030520	8820	8820	8820	8820	0
513	20240509	121500	40030520	8820	8820	8820	8820	0
514	20240509	121400	40030520	8820	8820	8820	8820	0
515	20240509	121300	40030520	8820	8820	8820	8820	2
516	20240509	121200	40012880	8800	8800	8800	8800	0
517	20240509	121100	40012880	8800	8800	8800	8800	0
518	20240509	121000	40012880	8800	8800	8800	8800	0
519	20240509	120900	40012880	8800	8790	8800	8790	340
520	20240509	120800	37021000	8800	8800	8800	8800	0
521	20240509	120700	37021000	8800	8800	8800	8800	0
522	20240509	120600	37021000	8800	8800	8800	8800	0
523	20240509	120500	37021000	8800	8800	8800	8800	0
524	20240509	120400	37021000	8800	8800	8800	8800	0
525	20240509	120300	37021000	8800	8800	8800	8800	0
526	20240509	120200	37021000	8800	8800	8800	8800	0
527	20240509	120100	37021000	8800	8800	8800	8800	0
528	20240509	120000	37021000	8800	8800	8800	8800	0
529	20240509	115900	37021000	8800	8800	8800	8800	1
530	20240509	115800	37012200	8800	8800	8800	8800	0
531	20240509	115700	37012200	8800	8800	8800	8800	0
532	20240509	115600	37012200	8800	8800	8800	8800	0
533	20240509	115500	37012200	8800	8800	8800	8800	0
534	20240509	115400	37012200	8800	8800	8800	8800	0
535	20240509	115300	37012200	8800	8800	8800	8800	0
536	20240509	115200	37012200	8800	8800	8800	8800	0
537	20240509	115100	37012200	8800	8800	8800	8800	0
538	20240509	115000	37012200	8800	8800	8800	8800	0
539	20240509	114900	37012200	8800	8800	8800	8800	0
540	20240509	114800	37012200	8800	8800	8800	8800	0
541	20240509	114700	37012200	8800	8800	8800	8800	0
542	20240509	114600	37012200	8800	8800	8800	8800	0
543	20240509	114500	37012200	8800	8800	8800	8800	0
544	20240509	114400	37012200	8800	8800	8800	8800	0
545	20240509	114300	37012200	8800	8800	8800	8800	0
546	20240509	114200	37012200	8800	8810	8810	8800	397
547	20240509	114100	33518580	8820	8820	8820	8820	30
548	20240509	114000	33253980	8810	8810	8810	8810	0
549	20240509	113900	33253980	8810	8810	8810	8810	0
550	20240509	113800	33253980	8810	8810	8810	8810	0
551	20240509	113700	33253980	8810	8810	8810	8810	0
552	20240509	113600	33253980	8810	8810	8810	8810	2
553	20240509	113500	33236360	8800	8800	8800	8800	0
554	20240509	113400	33236360	8800	8800	8800	8800	0
555	20240509	113300	33236360	8800	8800	8800	8800	0
556	20240509	113200	33236360	8800	8800	8800	8800	0
557	20240509	113100	33236360	8800	8800	8800	8800	0
558	20240509	113000	33236360	8800	8800	8800	8800	2
559	20240509	112900	33218760	8800	8800	8800	8800	0
560	20240509	112800	33218760	8800	8800	8800	8800	0
561	20240509	112700	33218760	8800	8800	8800	8800	0
562	20240509	112600	33218760	8800	8800	8800	8800	0
563	20240509	112500	33218760	8800	8800	8800	8800	3
564	20240509	112400	33192360	8800	8810	8810	8800	100
565	20240509	112300	32312330	8800	8800	8800	8800	0
566	20240509	112200	32312330	8800	8800	8800	8800	503
567	20240509	112100	27885930	8800	8800	8800	8800	0
568	20240509	112000	27885930	8800	8800	8800	8800	50
569	20240509	111900	27445930	8790	8790	8790	8790	0
570	20240509	111800	27445930	8790	8790	8790	8790	0
571	20240509	111700	27445930	8790	8790	8790	8790	156
572	20240509	111600	26074690	8790	8790	8790	8790	0
573	20240509	111500	26074690	8790	8790	8790	8790	0
574	20240509	111400	26074690	8790	8790	8790	8790	0
575	20240509	111300	26074690	8790	8790	8790	8790	0
576	20240509	111200	26074690	8790	8790	8790	8790	0
577	20240509	111100	26074690	8790	8790	8790	8790	50
578	20240509	111000	25635190	8780	8780	8780	8780	0
579	20240509	110900	25635190	8780	8780	8780	8780	67
580	20240509	110800	25046930	8750	8750	8750	8750	3
581	20240509	110700	25020680	8750	8750	8750	8750	0
582	20240509	110600	25020680	8750	8750	8750	8750	0
583	20240509	110500	25020680	8750	8750	8750	8750	18
584	20240509	110400	24863180	8780	8780	8780	8780	0
585	20240509	110300	24863180	8780	8780	8780	8780	0
586	20240509	110200	24863180	8780	8780	8780	8780	0
587	20240509	110100	24863180	8780	8780	8780	8780	1
588	20240509	110000	24854400	8730	8730	8730	8730	0
589	20240509	105900	24854400	8730	8730	8730	8730	10
590	20240509	105800	24767100	8730	8730	8730	8730	0
591	20240509	105700	24767100	8730	8730	8730	8730	0
592	20240509	105600	24767100	8730	8730	8730	8730	0
593	20240509	105500	24767100	8730	8730	8730	8730	0
594	20240509	105400	24767100	8730	8730	8730	8730	0
595	20240509	105300	24767100	8730	8730	8730	8730	0
596	20240509	105200	24767100	8730	8730	8730	8730	0
597	20240509	105100	24767100	8730	8730	8730	8730	0
598	20240509	105000	24767100	8730	8730	8730	8730	0
599	20240509	104900	24767100	8730	8730	8730	8730	115
600	20240509	104800	23763150	8730	8730	8730	8730	0
601	20240509	104700	23763150	8730	8730	8730	8730	0
602	20240509	104600	23763150	8730	8730	8730	8730	0
603	20240509	104500	23763150	8730	8730	8730	8730	0
604	20240509	104400	23763150	8730	8730	8730	8730	33
605	20240509	104300	23475060	8790	8790	8790	8790	0
606	20240509	104200	23475060	8790	8790	8790	8790	0
607	20240509	104100	23475060	8790	8790	8790	8790	0
608	20240509	104000	23475060	8790	8790	8790	8790	0
609	20240509	103900	23475060	8790	8790	8790	8790	1
610	20240509	103800	23466270	8730	8730	8730	8730	0
611	20240509	103700	23466270	8730	8730	8730	8730	0
612	20240509	103600	23466270	8730	8720	8730	8720	165
613	20240509	103500	22026870	8720	8720	8720	8720	0
614	20240509	103400	22026870	8720	8720	8720	8720	0
615	20240509	103300	22026870	8720	8720	8720	8720	1
616	20240509	103200	22018150	8720	8720	8720	8720	0
617	20240509	103100	22018150	8720	8720	8720	8720	0
618	20240509	103000	22018150	8720	8720	8720	8720	0
619	20240509	102900	22018150	8720	8720	8720	8720	0
620	20240509	102800	22018150	8720	8720	8720	8720	0
621	20240509	102700	22018150	8720	8720	8720	8720	0
622	20240509	102600	22018150	8720	8720	8720	8720	0
623	20240509	102500	22018150	8720	8720	8720	8720	0
624	20240509	102400	22018150	8720	8720	8720	8720	0
625	20240509	102300	22018150	8720	8720	8720	8720	0
626	20240509	102200	22018150	8720	8690	8720	8690	517
627	20240509	102100	17520100	8650	8650	8650	8650	0
628	20240509	102000	17520100	8650	8650	8650	8650	0
629	20240509	101900	17520100	8650	8650	8650	8650	0
630	20240509	101800	17520100	8650	8650	8650	8650	0
631	20240509	101700	17520100	8650	8650	8650	8650	0
632	20240509	101600	17520100	8650	8650	8650	8650	0
633	20240509	101500	17520100	8650	8690	8690	8650	511
634	20240509	101400	13095080	8690	8690	8690	8690	0
635	20240509	101300	13095080	8690	8690	8690	8690	0
636	20240509	101200	13095080	8690	8690	8690	8690	0
637	20240509	101100	13095080	8690	8680	8690	8680	201
638	20240509	101000	11348400	8690	8690	8690	8690	0
639	20240509	100900	11348400	8690	8690	8690	8690	0
640	20240509	100800	11348400	8690	8690	8690	8690	0
641	20240509	100700	11348400	8690	8690	8690	8690	0
642	20240509	100600	11348400	8690	8690	8690	8690	0
643	20240509	100500	11348400	8690	8690	8690	8690	0
644	20240509	100400	11348400	8690	8690	8690	8690	0
645	20240509	100300	11348400	8690	8690	8690	8690	0
646	20240509	100200	11348400	8690	8690	8690	8690	0
647	20240509	100100	11348400	8690	8690	8690	8690	1
648	20240509	100000	11339710	8650	8650	8650	8650	0
649	20240509	095900	11339710	8650	8650	8650	8650	0
650	20240509	095800	11339710	8650	8650	8650	8650	0
651	20240509	095700	11339710	8650	8650	8650	8650	0
652	20240509	095600	11339710	8650	8650	8650	8650	0
653	20240509	095500	11339710	8650	8650	8650	8650	0
654	20240509	095400	11339710	8650	8650	8650	8650	0
655	20240509	095300	11339710	8650	8650	8650	8650	0
656	20240509	095200	11339710	8650	8650	8650	8650	200
657	20240509	095100	9609710	8650	8650	8650	8650	0
658	20240509	095000	9609710	8650	8650	8650	8650	23
659	20240509	094900	9410760	8690	8690	8690	8690	0
660	20240509	094800	9410760	8690	8690	8690	8690	0
661	20240509	094700	9410760	8690	8690	8690	8690	0
662	20240509	094600	9410760	8690	8690	8690	8690	0
663	20240509	094500	9410760	8690	8690	8690	8690	15
664	20240509	094400	9280410	8690	8690	8690	8690	10
665	20240509	094300	9193510	8690	8680	8690	8680	200
666	20240509	094200	7456610	8680	8680	8680	8680	0
667	20240509	094100	7456610	8680	8680	8680	8680	0
668	20240509	094000	7456610	8680	8680	8680	8680	0
669	20240509	093900	7456610	8680	8680	8680	8680	0
670	20240509	093800	7456610	8680	8680	8680	8680	0
671	20240509	093700	7456610	8680	8680	8680	8680	0
672	20240509	093600	7456610	8680	8680	8680	8680	0
673	20240509	093500	7456610	8680	8680	8680	8680	0
674	20240509	093400	7456610	8680	8680	8680	8680	4
675	20240509	093300	7421890	8670	8670	8670	8670	0
676	20240509	093200	7421890	8670	8670	8670	8670	0
677	20240509	093100	7421890	8670	8680	8680	8670	31
678	20240509	093000	7153080	8690	8690	8690	8690	0
679	20240509	092900	7153080	8690	8690	8690	8690	22
680	20240509	092800	6961900	8750	8750	8750	8750	0
681	20240509	092700	6961900	8750	8750	8750	8750	0
682	20240509	092600	6961900	8750	8750	8750	8750	0
683	20240509	092500	6961900	8750	8750	8750	8750	1
684	20240509	092400	6953150	8680	8680	8680	8680	0
685	20240509	092300	6953150	8680	8680	8680	8680	0
686	20240509	092200	6953150	8680	8680	8680	8680	0
687	20240509	092100	6953150	8680	8680	8680	8680	0
688	20240509	092000	6953150	8680	8680	8680	8680	0
689	20240509	091900	6953150	8680	8680	8680	8680	20
690	20240509	091800	6779550	8680	8680	8680	8680	0
691	20240509	091700	6779550	8680	8680	8680	8680	0
692	20240509	091600	6779550	8680	8680	8680	8680	7
693	20240509	091500	6718790	8670	8670	8670	8670	0
694	20240509	091400	6718790	8670	8670	8670	8670	0
695	20240509	091300	6718790	8670	8660	8670	8660	474
696	20240509	091200	2611530	8620	8620	8620	8620	0
697	20240509	091100	2611530	8620	8620	8620	8620	12
698	20240509	091000	2508090	8620	8620	8620	8620	0
699	20240509	090900	2508090	8620	8620	8620	8620	0
700	20240509	090800	2508090	8620	8700	8700	8620	269
701	20240509	090700	175360	8740	8740	8740	8740	0
702	20240509	090600	175360	8740	8740	8740	8740	0
703	20240509	090500	175360	8740	8740	8740	8740	12
704	20240509	090400	70480	8880	8880	8880	8880	0
705	20240509	090300	70480	8880	8880	8880	8880	0
706	20240509	090200	70480	8880	8880	8880	8880	0
707	20240509	090100	70480	8880	8880	8880	8880	0
708	20240509	090000	70480	8880	8570	8920	8570	8