KissMeData/049550/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	192800	117247280	4060	4060	4060	4060	282
3	20240509	192700	117247280	4060	4060	4060	4060	0
4	20240509	192600	117247280	4060	4060	4060	4060	0
5	20240509	192500	117247280	4060	4060	4060	4060	0
6	20240509	192400	117247280	4060	4060	4060	4060	0
7	20240509	192300	117247280	4060	4060	4060	4060	0
8	20240509	192200	117247280	4060	4060	4060	4060	0
9	20240509	192100	117247280	4060	4060	4060	4060	0
10	20240509	192000	117247280	4060	4060	4060	4060	0
11	20240509	191900	117247280	4060	4060	4060	4060	0
12	20240509	191800	117247280	4060	4060	4060	4060	0
13	20240509	191700	117247280	4060	4060	4060	4060	0
14	20240509	191600	117247280	4060	4060	4060	4060	0
15	20240509	191500	117247280	4060	4060	4060	4060	0
16	20240509	191400	117247280	4060	4060	4060	4060	0
17	20240509	191300	117247280	4060	4060	4060	4060	0
18	20240509	191200	117247280	4060	4060	4060	4060	0
19	20240509	191100	117247280	4060	4060	4060	4060	0
20	20240509	191000	117247280	4060	4060	4060	4060	0
21	20240509	190900	117247280	4060	4060	4060	4060	0
22	20240509	190800	117247280	4060	4060	4060	4060	0
23	20240509	190700	117247280	4060	4060	4060	4060	0
24	20240509	190600	117247280	4060	4060	4060	4060	0
25	20240509	190500	117247280	4060	4060	4060	4060	0
26	20240509	190400	117247280	4060	4060	4060	4060	0
27	20240509	190300	117247280	4060	4060	4060	4060	0
28	20240509	190200	117247280	4060	4060	4060	4060	0
29	20240509	190100	117247280	4060	4060	4060	4060	0
30	20240509	190000	117247280	4060	4060	4060	4060	0
31	20240509	185900	117247280	4060	4060	4060	4060	0
32	20240509	185800	117247280	4060	4060	4060	4060	282
33	20240509	185700	117247280	4060	4060	4060	4060	0
34	20240509	185600	117247280	4060	4060	4060	4060	0
35	20240509	185500	117247280	4060	4060	4060	4060	0
36	20240509	185400	117247280	4060	4060	4060	4060	0
37	20240509	185300	117247280	4060	4060	4060	4060	0
38	20240509	185200	117247280	4060	4060	4060	4060	0
39	20240509	185100	117247280	4060	4060	4060	4060	0
40	20240509	185000	117247280	4060	4060	4060	4060	0
41	20240509	184900	117247280	4060	4060	4060	4060	0
42	20240509	184800	117247280	4060	4060	4060	4060	0
43	20240509	184700	117247280	4060	4060	4060	4060	0
44	20240509	184600	117247280	4060	4060	4060	4060	0
45	20240509	184500	117247280	4060	4060	4060	4060	0
46	20240509	184400	117247280	4060	4060	4060	4060	0
47	20240509	184300	117247280	4060	4060	4060	4060	0
48	20240509	184200	117247280	4060	4060	4060	4060	0
49	20240509	184100	117247280	4060	4060	4060	4060	0
50	20240509	184000	117247280	4060	4060	4060	4060	0
51	20240509	183900	117247280	4060	4060	4060	4060	0
52	20240509	183800	117247280	4060	4060	4060	4060	0
53	20240509	183700	117247280	4060	4060	4060	4060	0
54	20240509	183600	117247280	4060	4060	4060	4060	0
55	20240509	183500	117247280	4060	4060	4060	4060	0
56	20240509	183400	117247280	4060	4060	4060	4060	0
57	20240509	183300	117247280	4060	4060	4060	4060	0
58	20240509	183200	117247280	4060	4060	4060	4060	0
59	20240509	183100	117247280	4060	4060	4060	4060	0
60	20240509	183000	117247280	4060	4060	4060	4060	0
61	20240509	182900	117247280	4060	4060	4060	4060	0
62	20240509	182800	117247280	4060	4060	4060	4060	282
63	20240509	182700	117247280	4060	4060	4060	4060	0
64	20240509	182600	117247280	4060	4060	4060	4060	0
65	20240509	182500	117247280	4060	4060	4060	4060	0
66	20240509	182400	117247280	4060	4060	4060	4060	0
67	20240509	182300	117247280	4060	4060	4060	4060	0
68	20240509	182200	117247280	4060	4060	4060	4060	0
69	20240509	182100	117247280	4060	4060	4060	4060	0
70	20240509	182000	117247280	4060	4060	4060	4060	0
71	20240509	181900	117247280	4060	4060	4060	4060	0
72	20240509	181800	117247280	4060	4060	4060	4060	0
73	20240509	181700	117247280	4060	4060	4060	4060	0
74	20240509	181600	117247280	4060	4060	4060	4060	0
75	20240509	181500	117247280	4060	4060	4060	4060	0
76	20240509	181400	117247280	4060	4060	4060	4060	0
77	20240509	181300	117247280	4060	4060	4060	4060	0
78	20240509	181200	117247280	4060	4060	4060	4060	0
79	20240509	181100	117247280	4060	4060	4060	4060	0
80	20240509	181000	117247280	4060	4060	4060	4060	0
81	20240509	180900	117247280	4060	4060	4060	4060	0
82	20240509	180800	117247280	4060	4060	4060	4060	0
83	20240509	180700	117247280	4060	4060	4060	4060	0
84	20240509	180600	117247280	4060	4060	4060	4060	0
85	20240509	180500	117247280	4060	4060	4060	4060	0
86	20240509	180400	117247280	4060	4060	4060	4060	0
87	20240509	180300	117247280	4060	4060	4060	4060	0
88	20240509	180200	117247280	4060	4060	4060	4060	0
89	20240509	180100	117247280	4060	4060	4060	4060	0
90	20240509	180000	117247280	4060	4060	4060	4060	0
91	20240509	175900	117247280	4060	4060	4060	4060	0
92	20240509	175800	117247280	4060	4060	4060	4060	282
93	20240509	175700	117247280	4060	4060	4060	4060	0
94	20240509	175600	117247280	4060	4060	4060	4060	0
95	20240509	175500	117247280	4060	4060	4060	4060	0
96	20240509	175400	117247280	4060	4060	4060	4060	0
97	20240509	175300	117247280	4060	4060	4060	4060	0
98	20240509	175200	117247280	4060	4060	4060	4060	0
99	20240509	175100	117247280	4060	4060	4060	4060	0
100	20240509	175000	117247280	4060	4060	4060	4060	0
101	20240509	174900	117247280	4060	4060	4060	4060	0
102	20240509	174800	117247280	4060	4060	4060	4060	0
103	20240509	174700	117247280	4060	4060	4060	4060	0
104	20240509	174600	117247280	4060	4060	4060	4060	0
105	20240509	174500	117247280	4060	4060	4060	4060	0
106	20240509	174400	117247280	4060	4060	4060	4060	0
107	20240509	174300	117247280	4060	4060	4060	4060	0
108	20240509	174200	117247280	4060	4060	4060	4060	0
109	20240509	174100	117247280	4060	4060	4060	4060	0
110	20240509	174000	117247280	4060	4060	4060	4060	0
111	20240509	173900	117247280	4060	4060	4060	4060	0
112	20240509	173800	117247280	4060	4060	4060	4060	0
113	20240509	173700	117247280	4060	4060	4060	4060	0
114	20240509	173600	117247280	4060	4060	4060	4060	0
115	20240509	173500	117247280	4060	4060	4060	4060	0
116	20240509	173400	117247280	4060	4060	4060	4060	0
117	20240509	173300	117247280	4060	4060	4060	4060	0
118	20240509	173200	117247280	4060	4060	4060	4060	0
119	20240509	173100	117247280	4060	4060	4060	4060	0
120	20240509	173000	117247280	4060	4060	4060	4060	0
121	20240509	172900	117247280	4060	4060	4060	4060	0
122	20240509	172800	117247280	4060	4060	4060	4060	282
123	20240509	172700	117247280	4060	4060	4060	4060	0
124	20240509	172600	117247280	4060	4060	4060	4060	0
125	20240509	172500	117247280	4060	4060	4060	4060	0
126	20240509	172400	117247280	4060	4060	4060	4060	0
127	20240509	172300	117247280	4060	4060	4060	4060	0
128	20240509	172200	117247280	4060	4060	4060	4060	0
129	20240509	172100	117247280	4060	4060	4060	4060	0
130	20240509	172000	117247280	4060	4060	4060	4060	0
131	20240509	171900	117247280	4060	4060	4060	4060	0
132	20240509	171800	117247280	4060	4060	4060	4060	0
133	20240509	171700	117247280	4060	4060	4060	4060	0
134	20240509	171600	117247280	4060	4060	4060	4060	0
135	20240509	171500	117247280	4060	4060	4060	4060	0
136	20240509	171400	117247280	4060	4060	4060	4060	0
137	20240509	171300	117247280	4060	4060	4060	4060	0
138	20240509	171200	117247280	4060	4060	4060	4060	0
139	20240509	171100	117247280	4060	4060	4060	4060	0
140	20240509	171000	117247280	4060	4060	4060	4060	0
141	20240509	170900	117247280	4060	4060	4060	4060	0
142	20240509	170800	117247280	4060	4060	4060	4060	0
143	20240509	170700	117247280	4060	4060	4060	4060	0
144	20240509	170600	117247280	4060	4060	4060	4060	0
145	20240509	170500	117247280	4060	4060	4060	4060	0
146	20240509	170400	117247280	4060	4060	4060	4060	0
147	20240509	170300	117247280	4060	4060	4060	4060	0
148	20240509	170200	117247280	4060	4060	4060	4060	0
149	20240509	170100	117247280	4060	4060	4060	4060	0
150	20240509	170000	117247280	4060	4060	4060	4060	0
151	20240509	165900	117247280	4060	4060	4060	4060	0
152	20240509	165800	117247280	4060	4060	4060	4060	282
153	20240509	165700	117247280	4060	4060	4060	4060	0
154	20240509	165600	117247280	4060	4060	4060	4060	0
155	20240509	165500	117247280	4060	4060	4060	4060	0
156	20240509	165400	117247280	4060	4060	4060	4060	0
157	20240509	165300	117247280	4060	4060	4060	4060	0
158	20240509	165200	117247280	4060	4060	4060	4060	0
159	20240509	165100	117247280	4060	4060	4060	4060	0
160	20240509	165000	117247280	4060	4060	4060	4060	0
161	20240509	164900	117247280	4060	4060	4060	4060	0
162	20240509	164800	117247280	4060	4060	4060	4060	0
163	20240509	164700	117247280	4060	4060	4060	4060	0
164	20240509	164600	117247280	4060	4060	4060	4060	0
165	20240509	164500	117247280	4060	4060	4060	4060	0
166	20240509	164400	117247280	4060	4060	4060	4060	0
167	20240509	164300	117247280	4060	4060	4060	4060	0
168	20240509	164200	117247280	4060	4060	4060	4060	0
169	20240509	164100	117247280	4060	4060	4060	4060	0
170	20240509	164000	117247280	4060	4060	4060	4060	0
171	20240509	163900	117247280	4060	4060	4060	4060	0
172	20240509	163800	117247280	4060	4060	4060	4060	0
173	20240509	163700	117247280	4060	4060	4060	4060	0
174	20240509	163600	117247280	4060	4060	4060	4060	0
175	20240509	163500	117247280	4060	4060	4060	4060	0
176	20240509	163400	117247280	4060	4060	4060	4060	0
177	20240509	163300	117247280	4060	4060	4060	4060	0
178	20240509	163200	117247280	4060	4060	4060	4060	0
179	20240509	163100	117247280	4060	4060	4060	4060	0
180	20240509	163000	117247280	4060	4060	4060	4060	0
181	20240509	162900	117247280	4060	4060	4060	4060	0
182	20240509	162800	117247280	4060	4060	4060	4060	282
183	20240509	162700	117247280	4060	4060	4060	4060	0
184	20240509	162600	117247280	4060	4060	4060	4060	0
185	20240509	162500	117247280	4060	4060	4060	4060	0
186	20240509	162400	117247280	4060	4060	4060	4060	0
187	20240509	162300	117247280	4060	4060	4060	4060	0
188	20240509	162200	117247280	4060	4060	4060	4060	0
189	20240509	162100	117247280	4060	4060	4060	4060	0
190	20240509	162000	117247280	4060	4060	4060	4060	0
191	20240509	161900	117247280	4060	4060	4060	4060	0
192	20240509	161800	117247280	4060	4060	4060	4060	0
193	20240509	161700	117247280	4060	4060	4060	4060	0
194	20240509	161600	117247280	4060	4060	4060	4060	0
195	20240509	161500	117247280	4060	4060	4060	4060	0
196	20240509	161400	117247280	4060	4060	4060	4060	0
197	20240509	161300	117247280	4060	4060	4060	4060	0
198	20240509	161200	117247280	4060	4060	4060	4060	0
199	20240509	161100	117247280	4060	4060	4060	4060	0
200	20240509	161000	117247280	4060	4060	4060	4060	0
201	20240509	160900	117247280	4060	4060	4060	4060	0
202	20240509	160800	117247280	4060	4060	4060	4060	0
203	20240509	160700	117247280	4060	4060	4060	4060	0
204	20240509	160600	117247280	4060	4060	4060	4060	0
205	20240509	160500	117247280	4060	4060	4060	4060	0
206	20240509	160400	117247280	4060	4060	4060	4060	0
207	20240509	160300	117247280	4060	4060	4060	4060	0
208	20240509	160200	117247280	4060	4060	4060	4060	0
209	20240509	160100	117247280	4060	4060	4060	4060	0
210	20240509	160000	117247280	4060	4060	4060	4060	0
211	20240509	155900	117247280	4060	4060	4060	4060	0
212	20240509	155800	117247280	4060	4060	4060	4060	282
213	20240509	155700	117247280	4060	4060	4060	4060	0
214	20240509	155600	117247280	4060	4060	4060	4060	0
215	20240509	155500	117247280	4060	4060	4060	4060	0
216	20240509	155400	117247280	4060	4060	4060	4060	0
217	20240509	155300	117247280	4060	4060	4060	4060	0
218	20240509	155200	117247280	4060	4060	4060	4060	0
219	20240509	155100	117247280	4060	4060	4060	4060	0
220	20240509	155000	117247280	4060	4060	4060	4060	0
221	20240509	154900	117247280	4060	4060	4060	4060	0
222	20240509	154800	117247280	4060	4060	4060	4060	0
223	20240509	154700	117247280	4060	4060	4060	4060	0
224	20240509	154600	117247280	4060	4060	4060	4060	0
225	20240509	154500	117247280	4060	4060	4060	4060	0
226	20240509	154400	117247280	4060	4060	4060	4060	0
227	20240509	154300	117247280	4060	4060	4060	4060	0
228	20240509	154200	117247280	4060	4060	4060	4060	0
229	20240509	154100	117247280	4060	4060	4060	4060	0
230	20240509	154000	117247280	4060	4060	4060	4060	0
231	20240509	153900	117247280	4060	4060	4060	4060	0
232	20240509	153800	117247280	4060	4060	4060	4060	0
233	20240509	153700	117247280	4060	4060	4060	4060	0
234	20240509	153600	117247280	4060	4060	4060	4060	0
235	20240509	153500	117247280	4060	4060	4060	4060	0
236	20240509	153400	117247280	4060	4060	4060	4060	0
237	20240509	153300	117247280	4060	4060	4060	4060	0
238	20240509	153200	117247280	4060	4060	4060	4060	0
239	20240509	153100	117247280	4060	4060	4060	4060	0
240	20240509	153000	117247280	4060	4060	4060	4060	282
241	20240509	152900	116102360	4060	4060	4060	4060	0
242	20240509	152800	116102360	4060	4060	4060	4060	0
243	20240509	152700	116102360	4060	4060	4060	4060	0
244	20240509	152600	116102360	4060	4060	4060	4060	0
245	20240509	152500	116102360	4060	4060	4060	4060	0
246	20240509	152400	116102360	4060	4060	4060	4060	0
247	20240509	152300	116102360	4060	4060	4060	4060	0
248	20240509	152200	116102360	4060	4060	4060	4060	0
249	20240509	152100	116102360	4060	4060	4060	4060	0
250	20240509	152000	116102360	4060	4060	4060	4060	0
251	20240509	151900	116102360	4060	4055	4060	4055	22
252	20240509	151800	116013135	4030	4030	4030	4030	0
253	20240509	151700	116013135	4030	4030	4030	4030	0
254	20240509	151600	116013135	4030	4030	4030	4030	0
255	20240509	151500	116013135	4030	4030	4030	4030	0
256	20240509	151400	116013135	4030	4030	4030	4030	0
257	20240509	151300	116013135	4030	4030	4030	4030	0
258	20240509	151200	116013135	4030	4030	4030	4030	0
259	20240509	151100	116013135	4030	4030	4030	4030	0
260	20240509	151000	116013135	4030	4030	4030	4030	0
261	20240509	150900	116013135	4030	4030	4030	4030	0
262	20240509	150800	116013135	4030	4030	4030	4030	0
263	20240509	150700	116013135	4030	4030	4030	4030	14
264	20240509	150600	115956715	4030	4030	4030	4030	0
265	20240509	150500	115956715	4030	4030	4030	4030	0
266	20240509	150400	115956715	4030	4030	4030	4030	0
267	20240509	150300	115956715	4030	4030	4030	4030	0
268	20240509	150200	115956715	4030	4030	4030	4030	0
269	20240509	150100	115956715	4030	4030	4030	4030	0
270	20240509	150000	115956715	4030	4030	4030	4030	0
271	20240509	145900	115956715	4030	4030	4030	4030	0
272	20240509	145800	115956715	4030	4030	4030	4030	17
273	20240509	145700	115888205	4030	4030	4030	4030	1
274	20240509	145600	115884175	4060	4055	4060	4055	200
275	20240509	145500	115072180	4060	4060	4060	4060	0
276	20240509	145400	115072180	4060	4060	4060	4060	0
277	20240509	145300	115072180	4060	4060	4060	4060	0
278	20240509	145200	115072180	4060	4060	4060	4060	0
279	20240509	145100	115072180	4060	4060	4060	4060	0
280	20240509	145000	115072180	4060	4060	4060	4060	0
281	20240509	144900	115072180	4060	4060	4060	4060	0
282	20240509	144800	115072180	4060	4060	4060	4060	0
283	20240509	144700	115072180	4060	4060	4060	4060	0
284	20240509	144600	115072180	4060	4060	4060	4060	0
285	20240509	144500	115072180	4060	4060	4060	4060	0
286	20240509	144400	115072180	4060	4060	4060	4060	0
287	20240509	144300	115072180	4060	4060	4060	4060	0
288	20240509	144200	115072180	4060	4060	4060	4060	0
289	20240509	144100	115072180	4060	4060	4060	4060	0
290	20240509	144000	115072180	4060	4060	4060	4060	0
291	20240509	143900	115072180	4060	4060	4060	4060	0
292	20240509	143800	115072180	4060	4060	4060	4060	0
293	20240509	143700	115072180	4060	4060	4060	4060	0
294	20240509	143600	115072180	4060	4060	4060	4060	0
295	20240509	143500	115072180	4060	4060	4060	4060	0
296	20240509	143400	115072180	4060	4060	4060	4060	0
297	20240509	143300	115072180	4060	4055	4060	4055	2
298	20240509	143200	115064065	4060	4060	4060	4060	0
299	20240509	143100	115064065	4060	4060	4060	4060	0
300	20240509	143000	115064065	4060	4060	4060	4060	0
301	20240509	142900	115064065	4060	4060	4060	4060	0
302	20240509	142800	115064065	4060	4060	4060	4060	0
303	20240509	142700	115064065	4060	4060	4060	4060	1
304	20240509	142600	115060005	4060	4055	4060	4055	25
305	20240509	142500	114958615	4060	4060	4060	4060	0
306	20240509	142400	114958615	4060	4060	4060	4060	0
307	20240509	142300	114958615	4060	4060	4060	4060	0
308	20240509	142200	114958615	4060	4060	4060	4060	1
309	20240509	142100	114954555	4035	4035	4035	4035	0
310	20240509	142000	114954555	4035	4035	4035	4035	1
311	20240509	141900	114950520	4030	4045	4045	4025	357
312	20240509	141800	113512665	4070	4070	4070	4070	0
313	20240509	141700	113512665	4070	4070	4070	4070	0
314	20240509	141600	113512665	4070	4070	4070	4070	0
315	20240509	141500	113512665	4070	4070	4070	4070	0
316	20240509	141400	113512665	4070	4070	4070	4070	0
317	20240509	141300	113512665	4070	4070	4070	4070	0
318	20240509	141200	113512665	4070	4070	4070	4070	0
319	20240509	141100	113512665	4070	4070	4070	4070	0
320	20240509	141000	113512665	4070	4070	4070	4070	0
321	20240509	140900	113512665	4070	4070	4070	4070	0
322	20240509	140800	113512665	4070	4070	4070	4070	0
323	20240509	140700	113512665	4070	4070	4070	4070	0
324	20240509	140600	113512665	4070	4045	4070	4045	756
325	20240509	140500	110437660	4030	4030	4030	4030	0
326	20240509	140400	110437660	4030	4030	4030	4030	0
327	20240509	140300	110437660	4030	4030	4030	4030	2333
328	20240509	140200	101035670	4030	4030	4030	4030	1
329	20240509	140100	101031640	4030	4030	4030	4030	0
330	20240509	140000	101031640	4030	4030	4030	4030	0
331	20240509	135900	101031640	4030	4030	4030	4030	0
332	20240509	135800	101031640	4030	4030	4030	4030	4
333	20240509	135700	101015520	4030	4030	4030	4030	0
334	20240509	135600	101015520	4030	4030	4030	4030	0
335	20240509	135500	101015520	4030	4030	4030	4030	0
336	20240509	135400	101015520	4030	4030	4030	4030	0
337	20240509	135300	101015520	4030	4030	4030	4030	0
338	20240509	135200	101015520	4030	4030	4030	4030	0
339	20240509	135100	101015520	4030	4030	4030	4030	0
340	20240509	135000	101015520	4030	4030	4030	4030	0
341	20240509	134900	101015520	4030	4030	4030	4030	0
342	20240509	134800	101015520	4030	4030	4030	4030	0
343	20240509	134700	101015520	4030	4030	4030	4030	0
344	20240509	134600	101015520	4030	4030	4030	4030	50
345	20240509	134500	100814020	4030	4030	4030	4030	0
346	20240509	134400	100814020	4030	4030	4030	4030	0
347	20240509	134300	100814020	4030	4030	4030	4030	0
348	20240509	134200	100814020	4030	4030	4030	4030	0
349	20240509	134100	100814020	4030	4030	4030	4030	2
350	20240509	134000	100805960	4025	4025	4025	4025	0
351	20240509	133900	100805960	4025	4025	4025	4025	1
352	20240509	133800	100801935	4030	4030	4030	4030	0
353	20240509	133700	100801935	4030	4050	4050	4030	4285
354	20240509	133600	83520745	4050	4050	4050	4050	0
355	20240509	133500	83520745	4050	4050	4050	4050	0
356	20240509	133400	83520745	4050	4050	4050	4050	0
357	20240509	133300	83520745	4050	4050	4050	4050	10
358	20240509	133200	83480245	4075	4075	4075	4075	0
359	20240509	133100	83480245	4075	4075	4075	4075	1
360	20240509	133000	83476170	4080	4080	4080	4080	0
361	20240509	132900	83476170	4080	4080	4080	4080	0
362	20240509	132800	83476170	4080	4080	4080	4080	0
363	20240509	132700	83476170	4080	4080	4080	4080	0
364	20240509	132600	83476170	4080	4080	4080	4080	0
365	20240509	132500	83476170	4080	4080	4080	4080	0
366	20240509	132400	83476170	4080	4080	4080	4080	0
367	20240509	132300	83476170	4080	4080	4080	4080	0
368	20240509	132200	83476170	4080	4080	4080	4080	0
369	20240509	132100	83476170	4080	4080	4080	4080	50
370	20240509	132000	83272170	4080	4080	4080	4080	0
371	20240509	131900	83272170	4080	4080	4080	4080	0
372	20240509	131800	83272170	4080	4075	4080	4075	2
373	20240509	131700	83264015	4080	4080	4080	4080	0
374	20240509	131600	83264015	4080	4080	4080	4080	0
375	20240509	131500	83264015	4080	4080	4080	4080	0
376	20240509	131400	83264015	4080	4080	4080	4080	0
377	20240509	131300	83264015	4080	4080	4080	4080	0
378	20240509	131200	83264015	4080	4080	4080	4080	0
379	20240509	131100	83264015	4080	4080	4080	4080	0
380	20240509	131000	83264015	4080	4080	4080	4080	0
381	20240509	130900	83264015	4080	4080	4080	4080	0
382	20240509	130800	83264015	4080	4080	4080	4080	0
383	20240509	130700	83264015	4080	4080	4080	4080	1
384	20240509	130600	83259935	4040	4040	4040	4040	0
385	20240509	130500	83259935	4040	4040	4040	4040	1
386	20240509	130400	83255895	4035	4035	4035	4035	0
387	20240509	130300	83255895	4035	4035	4035	4035	0
388	20240509	130200	83255895	4035	4035	4035	4035	0
389	20240509	130100	83255895	4035	4035	4035	4035	0
390	20240509	130000	83255895	4035	4035	4035	4035	0
391	20240509	125900	83255895	4035	4035	4035	4035	0
392	20240509	125800	83255895	4035	4035	4035	4035	0
393	20240509	125700	83255895	4035	4040	4040	4035	125
394	20240509	125600	82751420	4040	4040	4040	4040	0
395	20240509	125500	82751420	4040	4040	4040	4040	0
396	20240509	125400	82751420	4040	4045	4045	4040	59
397	20240509	125300	82512980	4040	4040	4040	4040	0
398	20240509	125200	82512980	4040	4040	4040	4040	10
399	20240509	125100	82472580	4040	4040	4040	4040	1500
400	20240509	125000	76412580	4050	4050	4050	4050	0
401	20240509	124900	76412580	4050	4050	4050	4050	0
402	20240509	124800	76412580	4050	4050	4050	4050	0
403	20240509	124700	76412580	4050	4050	4050	4050	5
404	20240509	124600	76392330	4050	4050	4050	4050	0
405	20240509	124500	76392330	4050	4050	4050	4050	0
406	20240509	124400	76392330	4050	4050	4050	4050	0
407	20240509	124300	76392330	4050	4050	4050	4050	0
408	20240509	124200	76392330	4050	4050	4050	4050	0
409	20240509	124100	76392330	4050	4050	4050	4050	50
410	20240509	124000	76189830	4050	4050	4050	4050	0
411	20240509	123900	76189830	4050	4050	4050	4050	0
412	20240509	123800	76189830	4050	4050	4050	4050	0
413	20240509	123700	76189830	4050	4050	4050	4050	0
414	20240509	123600	76189830	4050	4050	4050	4050	7
415	20240509	123500	76161480	4055	4055	4055	4055	0
416	20240509	123400	76161480	4055	4055	4055	4055	0
417	20240509	123300	76161480	4055	4055	4055	4055	0
418	20240509	123200	76161480	4055	4055	4055	4055	0
419	20240509	123100	76161480	4055	4055	4055	4055	0
420	20240509	123000	76161480	4055	4055	4055	4055	0
421	20240509	122900	76161480	4055	4055	4055	4055	0
422	20240509	122800	76161480	4055	4055	4055	4055	0
423	20240509	122700	76161480	4055	4055	4055	4055	0
424	20240509	122600	76161480	4055	4055	4055	4055	0
425	20240509	122500	76161480	4055	4055	4055	4055	0
426	20240509	122400	76161480	4055	4055	4055	4055	1
427	20240509	122300	76157425	4055	4055	4055	4055	0
428	20240509	122200	76157425	4055	4055	4055	4055	0
429	20240509	122100	76157425	4055	4055	4055	4055	142
430	20240509	122000	75581615	4055	4055	4055	4055	0
431	20240509	121900	75581615	4055	4055	4055	4055	0
432	20240509	121800	75581615	4055	4055	4055	4055	0
433	20240509	121700	75581615	4055	4055	4055	4055	0
434	20240509	121600	75581615	4055	4055	4055	4055	0
435	20240509	121500	75581615	4055	4055	4055	4055	9
436	20240509	121400	75545120	4085	4085	4085	4085	0
437	20240509	121300	75545120	4085	4085	4085	4085	0
438	20240509	121200	75545120	4085	4085	4085	4085	0
439	20240509	121100	75545120	4085	4085	4085	4085	0
440	20240509	121000	75545120	4085	4085	4085	4085	0
441	20240509	120900	75545120	4085	4085	4085	4085	0
442	20240509	120800	75545120	4085	4085	4085	4085	0
443	20240509	120700	75545120	4085	4085	4085	4085	0
444	20240509	120600	75545120	4085	4085	4085	4085	0
445	20240509	120500	75545120	4085	4085	4085	4085	10
446	20240509	120400	75504270	4085	4085	4085	4085	0
447	20240509	120300	75504270	4085	4085	4085	4085	0
448	20240509	120200	75504270	4085	4085	4085	4085	0
449	20240509	120100	75504270	4085	4085	4085	4085	50
450	20240509	120000	75300020	4050	4050	4050	4050	0
451	20240509	115900	75300020	4050	4050	4050	4050	0
452	20240509	115800	75300020	4050	4050	4050	4050	0
453	20240509	115700	75300020	4050	4050	4050	4050	0
454	20240509	115600	75300020	4050	4050	4050	4050	0
455	20240509	115500	75300020	4050	4055	4055	4050	5
456	20240509	115400	75279750	4090	4090	4090	4090	0
457	20240509	115300	75279750	4090	4090	4090	4090	0
458	20240509	115200	75279750	4090	4090	4090	4090	0
459	20240509	115100	75279750	4090	4050	4090	4050	10
460	20240509	115000	75238910	4085	4050	4085	4050	7
461	20240509	114900	75210350	4090	4090	4090	4090	0
462	20240509	114800	75210350	4090	4090	4090	4090	0
463	20240509	114700	75210350	4090	4090	4090	4090	0
464	20240509	114600	75210350	4090	4090	4090	4090	0
465	20240509	114500	75210350	4090	4090	4090	4090	0
466	20240509	114400	75210350	4090	4090	4090	4090	0
467	20240509	114300	75210350	4090	4085	4090	4085	51
468	20240509	114200	75002010	4090	4090	4090	4090	0
469	20240509	114100	75002010	4090	4090	4090	4090	0
470	20240509	114000	75002010	4090	4075	4090	4075	3
471	20240509	113900	74989770	4050	4050	4050	4050	0
472	20240509	113800	74989770	4050	4050	4050	4050	0
473	20240509	113700	74989770	4050	4050	4050	4050	0
474	20240509	113600	74989770	4050	4060	4060	4050	951
475	20240509	113500	71138185	4075	4075	4075	4075	0
476	20240509	113400	71138185	4075	4075	4075	4075	0
477	20240509	113300	71138185	4075	4075	4075	4075	0
478	20240509	113200	71138185	4075	4075	4075	4075	0
479	20240509	113100	71138185	4075	4075	4075	4075	0
480	20240509	113000	71138185	4075	4075	4075	4075	0
481	20240509	112900	71138185	4075	4075	4075	4075	0
482	20240509	112800	71138185	4075	4060	4075	4060	1957
483	20240509	112700	63164970	4050	4050	4050	4050	0
484	20240509	112600	63164970	4050	4050	4050	4050	0
485	20240509	112500	63164970	4050	4060	4060	4050	498
486	20240509	112400	61144895	4060	4060	4060	4060	0
487	20240509	112300	61144895	4060	4060	4060	4060	0
488	20240509	112200	61144895	4060	4060	4060	4060	100
489	20240509	112100	60738895	4075	4075	4075	4075	0
490	20240509	112000	60738895	4075	4075	4075	4075	0
491	20240509	111900	60738895	4075	4060	4075	4060	201
492	20240509	111800	59919835	4060	4070	4070	4060	262
493	20240509	111700	58853945	4075	4085	4085	4075	4
494	20240509	111600	58837630	4090	4090	4090	4090	0
495	20240509	111500	58837630	4090	4090	4090	4090	0
496	20240509	111400	58837630	4090	4090	4090	4090	0
497	20240509	111300	58837630	4090	4090	4090	4090	0
498	20240509	111200	58837630	4090	4090	4090	4090	0
499	20240509	111100	58837630	4090	4090	4090	4090	0
500	20240509	111000	58837630	4090	4090	4090	4090	4
501	20240509	110900	58821270	4100	4100	4100	4100	0
502	20240509	110800	58821270	4100	4100	4100	4100	0
503	20240509	110700	58821270	4100	4100	4100	4100	0
504	20240509	110600	58821270	4100	4100	4100	4100	0
505	20240509	110500	58821270	4100	4100	4100	4100	0
506	20240509	110400	58821270	4100	4100	4100	4100	0
507	20240509	110300	58821270	4100	4100	4100	4100	0
508	20240509	110200	58821270	4100	4100	4100	4100	0
509	20240509	110100	58821270	4100	4100	4100	4100	0
510	20240509	110000	58821270	4100	4100	4100	4100	0
511	20240509	105900	58821270	4100	4100	4100	4100	0
512	20240509	105800	58821270	4100	4100	4100	4100	0
513	20240509	105700	58821270	4100	4100	4100	4100	0
514	20240509	105600	58821270	4100	4100	4100	4100	0
515	20240509	105500	58821270	4100	4100	4100	4100	0
516	20240509	105400	58821270	4100	4100	4100	4100	0
517	20240509	105300	58821270	4100	4100	4100	4100	0
518	20240509	105200	58821270	4100	4100	4100	4100	1
519	20240509	105100	58817170	4100	4100	4100	4100	0
520	20240509	105000	58817170	4100	4100	4100	4100	0
521	20240509	104900	58817170	4100	4100	4100	4100	0
522	20240509	104800	58817170	4100	4100	4100	4100	2
523	20240509	104700	58808970	4100	4100	4100	4100	0
524	20240509	104600	58808970	4100	4090	4100	4090	27
525	20240509	104500	58698480	4070	4085	4085	4070	767
526	20240509	104400	55573110	4070	4070	4070	4070	0
527	20240509	104300	55573110	4070	4120	4120	4070	348
528	20240509	104200	54149380	4130	4130	4130	4130	0
529	20240509	104100	54149380	4130	4130	4130	4130	0
530	20240509	104000	54149380	4130	4130	4130	4130	0
531	20240509	103900	54149380	4130	4130	4130	4130	0
532	20240509	103800	54149380	4130	4130	4130	4130	49
533	20240509	103700	53947010	4130	4130	4130	4130	0
534	20240509	103600	53947010	4130	4130	4130	4130	0
535	20240509	103500	53947010	4130	4130	4130	4130	0
536	20240509	103400	53947010	4130	4130	4130	4130	1
537	20240509	103300	53942880	4140	4140	4140	4140	0
538	20240509	103200	53942880	4140	4140	4140	4140	0
539	20240509	103100	53942880	4140	4140	4140	4140	0
540	20240509	103000	53942880	4140	4140	4140	4140	0
541	20240509	102900	53942880	4140	4140	4140	4140	0
542	20240509	102800	53942880	4140	4140	4140	4140	0
543	20240509	102700	53942880	4140	4140	4140	4140	0
544	20240509	102600	53942880	4140	4140	4140	4140	1
545	20240509	102500	53938740	4110	4110	4110	4110	5
546	20240509	102400	53918190	4135	4135	4135	4135	720
547	20240509	102300	50940990	4135	4135	4135	4135	2
548	20240509	102200	50932720	4110	4110	4110	4110	0
549	20240509	102100	50932720	4110	4110	4110	4110	0
550	20240509	102000	50932720	4110	4110	4110	4110	0
551	20240509	101900	50932720	4110	4110	4110	4110	241
552	20240509	101800	49942210	4135	4135	4135	4135	0
553	20240509	101700	49942210	4135	4135	4135	4135	0
554	20240509	101600	49942210	4135	4135	4135	4135	0
555	20240509	101500	49942210	4135	4130	4135	4130	7
556	20240509	101400	49913290	4110	4110	4110	4110	0
557	20240509	101300	49913290	4110	4110	4110	4110	0
558	20240509	101200	49913290	4110	4110	4110	4110	0
559	20240509	101100	49913290	4110	4110	4110	4110	0
560	20240509	101000	49913290	4110	4110	4110	4110	100
561	20240509	100900	49502290	4135	4135	4135	4135	0
562	20240509	100800	49502290	4135	4135	4135	4135	0
563	20240509	100700	49502290	4135	4135	4135	4135	1
564	20240509	100600	49498155	4110	4110	4110	4110	0
565	20240509	100500	49498155	4110	4110	4110	4110	0
566	20240509	100400	49498155	4110	4110	4110	4110	0
567	20240509	100300	49498155	4110	4115	4115	4110	9
568	20240509	100200	49461160	4110	4110	4110	4110	8
569	20240509	100100	49428280	4140	4140	4140	4140	0
570	20240509	100000	49428280	4140	4140	4140	4140	0
571	20240509	095900	49428280	4140	4140	4140	4140	458
572	20240509	095800	47532160	4140	4140	4140	4140	1000
573	20240509	095700	43392160	4140	4140	4140	4140	0
574	20240509	095600	43392160	4140	4140	4140	4140	6
575	20240509	095500	43367320	4140	4140	4140	4140	1
576	20240509	095400	43363180	4140	4140	4140	4140	0
577	20240509	095300	43363180	4140	4140	4140	4140	10
578	20240509	095200	43321780	4140	4140	4140	4140	10
579	20240509	095100	43280380	4140	4140	4140	4140	211
580	20240509	095000	42406840	4140	4135	4140	4135	2
581	20240509	094900	42398565	4140	4135	4140	4135	109
582	20240509	094800	41947845	4135	4130	4135	4130	257
583	20240509	094700	40885155	4135	4135	4135	4135	0
584	20240509	094600	40885155	4135	4135	4135	4135	0
585	20240509	094500	40885155	4135	4135	4135	4135	0
586	20240509	094400	40885155	4135	4075	4135	4060	289
587	20240509	094300	39708085	4140	4140	4140	4140	0
588	20240509	094200	39708085	4140	4140	4140	4140	420
589	20240509	094100	37969285	4140	4140	4140	4140	0
590	20240509	094000	37969285	4140	4135	4140	4135	4
591	20240509	093900	37952740	4070	4070	4070	4070	0
592	20240509	093800	37952740	4070	4130	4140	4070	65
593	20240509	093700	37685835	4130	4140	4140	4130	167
594	20240509	093600	36996035	4135	4135	4135	4135	5
595	20240509	093500	36975360	4140	4140	4140	4140	1
596	20240509	093400	36971220	4135	4140	4140	4135	2
597	20240509	093300	36962945	4140	4140	4140	4140	100
598	20240509	093200	36548945	4140	4140	4140	4140	0
599	20240509	093100	36548945	4140	4140	4140	4140	9
600	20240509	093000	36511685	4130	4130	4130	4130	79
601	20240509	092900	36185415	4130	4130	4145	4130	79
602	20240509	092800	35859130	4130	4130	4130	4130	218
603	20240509	092700	34958790	4130	4130	4130	4130	0
604	20240509	092600	34958790	4130	4130	4130	4130	0
605	20240509	092500	34958790	4130	4100	4130	4100	6
606	20240509	092400	34934160	4100	4130	4130	4060	397
607	20240509	092300	33306480	4105	4125	4125	4105	37
608	20240509	092200	33154155	4130	4130	4130	4130	1
609	20240509	092100	33150025	4130	4130	4130	4130	0
610	20240509	092000	33150025	4130	4110	4130	4110	28
611	20240509	091900	33034720	4105	4105	4105	4105	0
612	20240509	091800	33034720	4105	4105	4105	4105	87
613	20240509	091700	32677585	4110	4110	4110	4110	5
614	20240509	091600	32657035	4115	4115	4115	4115	5
615	20240509	091500	32636460	4115	4105	4115	4105	61
616	20240509	091400	32386005	4110	4110	4110	4110	5
617	20240509	091300	32365455	4115	4110	4115	4110	99
618	20240509	091200	31958080	4105	4110	4110	4105	108
619	20240509	091100	31514265	4115	4115	4115	4115	27
620	20240509	091000	31403160	4120	4125	4125	4120	9
621	20240509	090900	31366075	4130	4120	4130	4115	7
622	20240509	090800	31337225	4145	4150	4150	4105	263
623	20240509	090700	30253200	4135	4210	4210	4135	1149
624	20240509	090600	25442330	4210	4200	4240	4200	934
625	20240509	090500	21504450	4200	4125	4200	4105	2207
626	20240509	090400	12291010	4105	4100	4105	4100	418
627	20240509	090300	10576705	4100	3980	4105	3980	1093
628	20240509	090200	6100315	3950	3950	3950	3950	0
629	20240509	090100	6100315	3950	3950	3950	3950	1
630	20240509	090000	6096365	3950	3950	3955	3950	1493