KissMeData/053280/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	193200	43477450	4645	4645	4645	4645	229
3	20240509	193100	43477450	4645	4645	4645	4645	0
4	20240509	193000	43477450	4645	4645	4645	4645	0
5	20240509	192900	43477450	4645	4645	4645	4645	0
6	20240509	192800	43477450	4645	4645	4645	4645	0
7	20240509	192700	43477450	4645	4645	4645	4645	0
8	20240509	192600	43477450	4645	4645	4645	4645	0
9	20240509	192500	43477450	4645	4645	4645	4645	0
10	20240509	192400	43477450	4645	4645	4645	4645	0
11	20240509	192300	43477450	4645	4645	4645	4645	0
12	20240509	192200	43477450	4645	4645	4645	4645	0
13	20240509	192100	43477450	4645	4645	4645	4645	0
14	20240509	192000	43477450	4645	4645	4645	4645	0
15	20240509	191900	43477450	4645	4645	4645	4645	0
16	20240509	191800	43477450	4645	4645	4645	4645	0
17	20240509	191700	43477450	4645	4645	4645	4645	0
18	20240509	191600	43477450	4645	4645	4645	4645	0
19	20240509	191500	43477450	4645	4645	4645	4645	0
20	20240509	191400	43477450	4645	4645	4645	4645	0
21	20240509	191300	43477450	4645	4645	4645	4645	0
22	20240509	191200	43477450	4645	4645	4645	4645	0
23	20240509	191100	43477450	4645	4645	4645	4645	0
24	20240509	191000	43477450	4645	4645	4645	4645	0
25	20240509	190900	43477450	4645	4645	4645	4645	0
26	20240509	190800	43477450	4645	4645	4645	4645	0
27	20240509	190700	43477450	4645	4645	4645	4645	0
28	20240509	190600	43477450	4645	4645	4645	4645	0
29	20240509	190500	43477450	4645	4645	4645	4645	0
30	20240509	190400	43477450	4645	4645	4645	4645	0
31	20240509	190300	43477450	4645	4645	4645	4645	0
32	20240509	190200	43477450	4645	4645	4645	4645	229
33	20240509	190100	43477450	4645	4645	4645	4645	0
34	20240509	190000	43477450	4645	4645	4645	4645	0
35	20240509	185900	43477450	4645	4645	4645	4645	0
36	20240509	185800	43477450	4645	4645	4645	4645	0
37	20240509	185700	43477450	4645	4645	4645	4645	0
38	20240509	185600	43477450	4645	4645	4645	4645	0
39	20240509	185500	43477450	4645	4645	4645	4645	0
40	20240509	185400	43477450	4645	4645	4645	4645	0
41	20240509	185300	43477450	4645	4645	4645	4645	0
42	20240509	185200	43477450	4645	4645	4645	4645	0
43	20240509	185100	43477450	4645	4645	4645	4645	0
44	20240509	185000	43477450	4645	4645	4645	4645	0
45	20240509	184900	43477450	4645	4645	4645	4645	0
46	20240509	184800	43477450	4645	4645	4645	4645	0
47	20240509	184700	43477450	4645	4645	4645	4645	0
48	20240509	184600	43477450	4645	4645	4645	4645	0
49	20240509	184500	43477450	4645	4645	4645	4645	0
50	20240509	184400	43477450	4645	4645	4645	4645	0
51	20240509	184300	43477450	4645	4645	4645	4645	0
52	20240509	184200	43477450	4645	4645	4645	4645	0
53	20240509	184100	43477450	4645	4645	4645	4645	0
54	20240509	184000	43477450	4645	4645	4645	4645	0
55	20240509	183900	43477450	4645	4645	4645	4645	0
56	20240509	183800	43477450	4645	4645	4645	4645	0
57	20240509	183700	43477450	4645	4645	4645	4645	0
58	20240509	183600	43477450	4645	4645	4645	4645	0
59	20240509	183500	43477450	4645	4645	4645	4645	0
60	20240509	183400	43477450	4645	4645	4645	4645	0
61	20240509	183300	43477450	4645	4645	4645	4645	0
62	20240509	183200	43477450	4645	4645	4645	4645	229
63	20240509	183100	43477450	4645	4645	4645	4645	0
64	20240509	183000	43477450	4645	4645	4645	4645	0
65	20240509	182900	43477450	4645	4645	4645	4645	0
66	20240509	182800	43477450	4645	4645	4645	4645	0
67	20240509	182700	43477450	4645	4645	4645	4645	0
68	20240509	182600	43477450	4645	4645	4645	4645	0
69	20240509	182500	43477450	4645	4645	4645	4645	0
70	20240509	182400	43477450	4645	4645	4645	4645	0
71	20240509	182300	43477450	4645	4645	4645	4645	0
72	20240509	182200	43477450	4645	4645	4645	4645	0
73	20240509	182100	43477450	4645	4645	4645	4645	0
74	20240509	182000	43477450	4645	4645	4645	4645	0
75	20240509	181900	43477450	4645	4645	4645	4645	0
76	20240509	181800	43477450	4645	4645	4645	4645	0
77	20240509	181700	43477450	4645	4645	4645	4645	0
78	20240509	181600	43477450	4645	4645	4645	4645	0
79	20240509	181500	43477450	4645	4645	4645	4645	0
80	20240509	181400	43477450	4645	4645	4645	4645	0
81	20240509	181300	43477450	4645	4645	4645	4645	0
82	20240509	181200	43477450	4645	4645	4645	4645	0
83	20240509	181100	43477450	4645	4645	4645	4645	0
84	20240509	181000	43477450	4645	4645	4645	4645	0
85	20240509	180900	43477450	4645	4645	4645	4645	0
86	20240509	180800	43477450	4645	4645	4645	4645	0
87	20240509	180700	43477450	4645	4645	4645	4645	0
88	20240509	180600	43477450	4645	4645	4645	4645	0
89	20240509	180500	43477450	4645	4645	4645	4645	0
90	20240509	180400	43477450	4645	4645	4645	4645	0
91	20240509	180300	43477450	4645	4645	4645	4645	0
92	20240509	180200	43477450	4645	4645	4645	4645	229
93	20240509	180100	43477450	4645	4645	4645	4645	0
94	20240509	180000	43477450	4645	4645	4645	4645	0
95	20240509	175900	43477450	4645	4645	4645	4645	0
96	20240509	175800	43477450	4645	4645	4645	4645	0
97	20240509	175700	43477450	4645	4645	4645	4645	0
98	20240509	175600	43477450	4645	4645	4645	4645	0
99	20240509	175500	43477450	4645	4645	4645	4645	0
100	20240509	175400	43477450	4645	4645	4645	4645	0
101	20240509	175300	43477450	4645	4645	4645	4645	0
102	20240509	175200	43477450	4645	4645	4645	4645	0
103	20240509	175100	43477450	4645	4645	4645	4645	0
104	20240509	175000	43477450	4645	4645	4645	4645	0
105	20240509	174900	43477450	4645	4645	4645	4645	0
106	20240509	174800	43477450	4645	4645	4645	4645	0
107	20240509	174700	43477450	4645	4645	4645	4645	0
108	20240509	174600	43477450	4645	4645	4645	4645	0
109	20240509	174500	43477450	4645	4645	4645	4645	0
110	20240509	174400	43477450	4645	4645	4645	4645	0
111	20240509	174300	43477450	4645	4645	4645	4645	0
112	20240509	174200	43477450	4645	4645	4645	4645	0
113	20240509	174100	43477450	4645	4645	4645	4645	0
114	20240509	174000	43477450	4645	4645	4645	4645	0
115	20240509	173900	43477450	4645	4645	4645	4645	0
116	20240509	173800	43477450	4645	4645	4645	4645	0
117	20240509	173700	43477450	4645	4645	4645	4645	0
118	20240509	173600	43477450	4645	4645	4645	4645	0
119	20240509	173500	43477450	4645	4645	4645	4645	0
120	20240509	173400	43477450	4645	4645	4645	4645	0
121	20240509	173300	43477450	4645	4645	4645	4645	0
122	20240509	173200	43477450	4645	4645	4645	4645	229
123	20240509	173100	43477450	4645	4645	4645	4645	0
124	20240509	173000	43477450	4645	4645	4645	4645	0
125	20240509	172900	43477450	4645	4645	4645	4645	0
126	20240509	172800	43477450	4645	4645	4645	4645	0
127	20240509	172700	43477450	4645	4645	4645	4645	0
128	20240509	172600	43477450	4645	4645	4645	4645	0
129	20240509	172500	43477450	4645	4645	4645	4645	0
130	20240509	172400	43477450	4645	4645	4645	4645	0
131	20240509	172300	43477450	4645	4645	4645	4645	0
132	20240509	172200	43477450	4645	4645	4645	4645	0
133	20240509	172100	43477450	4645	4645	4645	4645	0
134	20240509	172000	43477450	4645	4645	4645	4645	0
135	20240509	171900	43477450	4645	4645	4645	4645	0
136	20240509	171800	43477450	4645	4645	4645	4645	0
137	20240509	171700	43477450	4645	4645	4645	4645	0
138	20240509	171600	43477450	4645	4645	4645	4645	0
139	20240509	171500	43477450	4645	4645	4645	4645	0
140	20240509	171400	43477450	4645	4645	4645	4645	0
141	20240509	171300	43477450	4645	4645	4645	4645	0
142	20240509	171200	43477450	4645	4645	4645	4645	0
143	20240509	171100	43477450	4645	4645	4645	4645	0
144	20240509	171000	43477450	4645	4645	4645	4645	0
145	20240509	170900	43477450	4645	4645	4645	4645	0
146	20240509	170800	43477450	4645	4645	4645	4645	0
147	20240509	170700	43477450	4645	4645	4645	4645	0
148	20240509	170600	43477450	4645	4645	4645	4645	0
149	20240509	170500	43477450	4645	4645	4645	4645	0
150	20240509	170400	43477450	4645	4645	4645	4645	0
151	20240509	170300	43477450	4645	4645	4645	4645	0
152	20240509	170200	43477450	4645	4645	4645	4645	229
153	20240509	170100	43477450	4645	4645	4645	4645	0
154	20240509	170000	43477450	4645	4645	4645	4645	0
155	20240509	165900	43477450	4645	4645	4645	4645	0
156	20240509	165800	43477450	4645	4645	4645	4645	0
157	20240509	165700	43477450	4645	4645	4645	4645	0
158	20240509	165600	43477450	4645	4645	4645	4645	0
159	20240509	165500	43477450	4645	4645	4645	4645	0
160	20240509	165400	43477450	4645	4645	4645	4645	0
161	20240509	165300	43477450	4645	4645	4645	4645	0
162	20240509	165200	43477450	4645	4645	4645	4645	0
163	20240509	165100	43477450	4645	4645	4645	4645	0
164	20240509	165000	43477450	4645	4645	4645	4645	0
165	20240509	164900	43477450	4645	4645	4645	4645	0
166	20240509	164800	43477450	4645	4645	4645	4645	0
167	20240509	164700	43477450	4645	4645	4645	4645	0
168	20240509	164600	43477450	4645	4645	4645	4645	0
169	20240509	164500	43477450	4645	4645	4645	4645	0
170	20240509	164400	43477450	4645	4645	4645	4645	0
171	20240509	164300	43477450	4645	4645	4645	4645	0
172	20240509	164200	43477450	4645	4645	4645	4645	0
173	20240509	164100	43477450	4645	4645	4645	4645	0
174	20240509	164000	43477450	4645	4645	4645	4645	0
175	20240509	163900	43477450	4645	4645	4645	4645	0
176	20240509	163800	43477450	4645	4645	4645	4645	0
177	20240509	163700	43477450	4645	4645	4645	4645	0
178	20240509	163600	43477450	4645	4645	4645	4645	0
179	20240509	163500	43477450	4645	4645	4645	4645	0
180	20240509	163400	43477450	4645	4645	4645	4645	0
181	20240509	163300	43477450	4645	4645	4645	4645	0
182	20240509	163200	43477450	4645	4645	4645	4645	229
183	20240509	163100	43477450	4645	4645	4645	4645	0
184	20240509	163000	43477450	4645	4645	4645	4645	0
185	20240509	162900	43477450	4645	4645	4645	4645	0
186	20240509	162800	43477450	4645	4645	4645	4645	0
187	20240509	162700	43477450	4645	4645	4645	4645	0
188	20240509	162600	43477450	4645	4645	4645	4645	0
189	20240509	162500	43477450	4645	4645	4645	4645	0
190	20240509	162400	43477450	4645	4645	4645	4645	0
191	20240509	162300	43477450	4645	4645	4645	4645	0
192	20240509	162200	43477450	4645	4645	4645	4645	0
193	20240509	162100	43477450	4645	4645	4645	4645	0
194	20240509	162000	43477450	4645	4645	4645	4645	0
195	20240509	161900	43477450	4645	4645	4645	4645	0
196	20240509	161800	43477450	4645	4645	4645	4645	0
197	20240509	161700	43477450	4645	4645	4645	4645	0
198	20240509	161600	43477450	4645	4645	4645	4645	0
199	20240509	161500	43477450	4645	4645	4645	4645	0
200	20240509	161400	43477450	4645	4645	4645	4645	0
201	20240509	161300	43477450	4645	4645	4645	4645	0
202	20240509	161200	43477450	4645	4645	4645	4645	0
203	20240509	161100	43477450	4645	4645	4645	4645	0
204	20240509	161000	43477450	4645	4645	4645	4645	0
205	20240509	160900	43477450	4645	4645	4645	4645	0
206	20240509	160800	43477450	4645	4645	4645	4645	0
207	20240509	160700	43477450	4645	4645	4645	4645	0
208	20240509	160600	43477450	4645	4645	4645	4645	0
209	20240509	160500	43477450	4645	4645	4645	4645	0
210	20240509	160400	43477450	4645	4645	4645	4645	0
211	20240509	160300	43477450	4645	4645	4645	4645	0
212	20240509	160200	43477450	4645	4645	4645	4645	229
213	20240509	160100	43477450	4645	4645	4645	4645	0
214	20240509	160000	43477450	4645	4645	4645	4645	0
215	20240509	155900	43477450	4645	4645	4645	4645	0
216	20240509	155800	43477450	4645	4645	4645	4645	0
217	20240509	155700	43477450	4645	4645	4645	4645	0
218	20240509	155600	43477450	4645	4645	4645	4645	0
219	20240509	155500	43477450	4645	4645	4645	4645	0
220	20240509	155400	43477450	4645	4645	4645	4645	0
221	20240509	155300	43477450	4645	4645	4645	4645	0
222	20240509	155200	43477450	4645	4645	4645	4645	0
223	20240509	155100	43477450	4645	4645	4645	4645	0
224	20240509	155000	43477450	4645	4645	4645	4645	0
225	20240509	154900	43477450	4645	4645	4645	4645	0
226	20240509	154800	43477450	4645	4645	4645	4645	0
227	20240509	154700	43477450	4645	4645	4645	4645	0
228	20240509	154600	43477450	4645	4645	4645	4645	0
229	20240509	154500	43477450	4645	4645	4645	4645	0
230	20240509	154400	43477450	4645	4645	4645	4645	0
231	20240509	154300	43477450	4645	4645	4645	4645	0
232	20240509	154200	43477450	4645	4645	4645	4645	0
233	20240509	154100	43477450	4645	4645	4645	4645	0
234	20240509	154000	43477450	4645	4645	4645	4645	0
235	20240509	153900	43477450	4645	4645	4645	4645	0
236	20240509	153800	43477450	4645	4645	4645	4645	0
237	20240509	153700	43477450	4645	4645	4645	4645	0
238	20240509	153600	43477450	4645	4645	4645	4645	0
239	20240509	153500	43477450	4645	4645	4645	4645	0
240	20240509	153400	43477450	4645	4645	4645	4645	0
241	20240509	153300	43477450	4645	4645	4645	4645	0
242	20240509	153200	43477450	4645	4645	4645	4645	229
243	20240509	153100	43477450	4645	4645	4645	4645	0
244	20240509	153000	43477450	4645	4645	4645	4645	229
245	20240509	152900	42413745	4645	4645	4645	4645	0
246	20240509	152800	42413745	4645	4645	4645	4645	0
247	20240509	152700	42413745	4645	4645	4645	4645	0
248	20240509	152600	42413745	4645	4645	4645	4645	0
249	20240509	152500	42413745	4645	4645	4645	4645	0
250	20240509	152400	42413745	4645	4645	4645	4645	0
251	20240509	152300	42413745	4645	4645	4645	4645	0
252	20240509	152200	42413745	4645	4645	4645	4645	0
253	20240509	152100	42413745	4645	4645	4645	4645	0
254	20240509	152000	42413745	4645	4645	4645	4645	0
255	20240509	151900	42413745	4645	4645	4645	4645	1
256	20240509	151800	42409100	4640	4640	4640	4640	12
257	20240509	151700	42353420	4640	4640	4640	4640	0
258	20240509	151600	42353420	4640	4640	4640	4640	10
259	20240509	151500	42307020	4640	4640	4640	4640	0
260	20240509	151400	42307020	4640	4640	4640	4640	0
261	20240509	151300	42307020	4640	4635	4640	4635	5
262	20240509	151200	42283840	4640	4640	4640	4640	3
263	20240509	151100	42269920	4640	4640	4640	4640	40
264	20240509	151000	42084320	4640	4640	4640	4640	0
265	20240509	150900	42084320	4640	4640	4640	4640	1
266	20240509	150800	42079680	4640	4640	4640	4640	11
267	20240509	150700	42028640	4640	4640	4640	4640	1
268	20240509	150600	42024000	4640	4640	4640	4640	0
269	20240509	150500	42024000	4640	4640	4640	4640	0
270	20240509	150400	42024000	4640	4640	4640	4640	0
271	20240509	150300	42024000	4640	4640	4640	4640	0
272	20240509	150200	42024000	4640	4640	4640	4640	0
273	20240509	150100	42024000	4640	4640	4640	4640	0
274	20240509	150000	42024000	4640	4640	4640	4640	0
275	20240509	145900	42024000	4640	4640	4640	4640	0
276	20240509	145800	42024000	4640	4640	4640	4640	0
277	20240509	145700	42024000	4640	4640	4640	4640	0
278	20240509	145600	42024000	4640	4640	4640	4640	0
279	20240509	145500	42024000	4640	4640	4640	4640	0
280	20240509	145400	42024000	4640	4640	4640	4640	0
281	20240509	145300	42024000	4640	4640	4640	4640	0
282	20240509	145200	42024000	4640	4640	4640	4640	0
283	20240509	145100	42024000	4640	4640	4640	4640	56
284	20240509	145000	41764160	4640	4640	4640	4640	0
285	20240509	144900	41764160	4640	4640	4640	4640	0
286	20240509	144800	41764160	4640	4640	4640	4640	0
287	20240509	144700	41764160	4640	4640	4640	4640	1
288	20240509	144600	41759520	4640	4640	4640	4640	0
289	20240509	144500	41759520	4640	4640	4640	4640	0
290	20240509	144400	41759520	4640	4635	4640	4635	3
291	20240509	144300	41745605	4640	4640	4640	4640	0
292	20240509	144200	41745605	4640	4640	4640	4640	0
293	20240509	144100	41745605	4640	4640	4640	4640	0
294	20240509	144000	41745605	4640	4640	4640	4640	1
295	20240509	143900	41740965	4625	4625	4625	4625	0
296	20240509	143800	41740965	4625	4625	4625	4625	0
297	20240509	143700	41740965	4625	4625	4625	4625	0
298	20240509	143600	41740965	4625	4625	4625	4625	0
299	20240509	143500	41740965	4625	4635	4640	4625	19
300	20240509	143400	41652985	4625	4625	4625	4625	0
301	20240509	143300	41652985	4625	4625	4625	4625	1
302	20240509	143200	41648360	4630	4630	4630	4630	0
303	20240509	143100	41648360	4630	4630	4630	4630	0
304	20240509	143000	41648360	4630	4630	4630	4630	0
305	20240509	142900	41648360	4630	4630	4630	4630	2
306	20240509	142800	41639100	4630	4630	4630	4630	0
307	20240509	142700	41639100	4630	4630	4630	4630	0
308	20240509	142600	41639100	4630	4630	4630	4630	0
309	20240509	142500	41639100	4630	4630	4630	4630	0
310	20240509	142400	41639100	4630	4630	4630	4630	0
311	20240509	142300	41639100	4630	4630	4630	4630	0
312	20240509	142200	41639100	4630	4630	4630	4630	0
313	20240509	142100	41639100	4630	4630	4630	4630	108
314	20240509	142000	41139060	4635	4635	4635	4635	0
315	20240509	141900	41139060	4635	4635	4635	4635	0
316	20240509	141800	41139060	4635	4635	4635	4635	0
317	20240509	141700	41139060	4635	4635	4635	4635	0
318	20240509	141600	41139060	4635	4635	4635	4635	1
319	20240509	141500	41134425	4635	4635	4635	4635	0
320	20240509	141400	41134425	4635	4635	4635	4635	0
321	20240509	141300	41134425	4635	4635	4635	4635	4
322	20240509	141200	41115885	4640	4640	4640	4640	0
323	20240509	141100	41115885	4640	4640	4640	4640	0
324	20240509	141000	41115885	4640	4640	4640	4640	0
325	20240509	140900	41115885	4640	4640	4640	4640	1
326	20240509	140800	41111245	4640	4640	4640	4640	0
327	20240509	140700	41111245	4640	4640	4640	4640	0
328	20240509	140600	41111245	4640	4640	4640	4640	1
329	20240509	140500	41106605	4630	4630	4630	4630	0
330	20240509	140400	41106605	4630	4630	4630	4630	0
331	20240509	140300	41106605	4630	4630	4630	4630	461
332	20240509	140200	38972175	4630	4630	4630	4630	0
333	20240509	140100	38972175	4630	4630	4630	4630	3
334	20240509	140000	38958285	4630	4630	4630	4630	403
335	20240509	135900	37092395	4630	4630	4630	4630	0
336	20240509	135800	37092395	4630	4630	4630	4630	0
337	20240509	135700	37092395	4630	4630	4630	4630	0
338	20240509	135600	37092395	4630	4630	4630	4630	2
339	20240509	135500	37083135	4630	4630	4630	4630	500
340	20240509	135400	34768135	4630	4630	4630	4630	1
341	20240509	135300	34763505	4630	4630	4630	4630	0
342	20240509	135200	34763505	4630	4630	4630	4630	2
343	20240509	135100	34754245	4630	4630	4630	4630	0
344	20240509	135000	34754245	4630	4630	4630	4630	0
345	20240509	134900	34754245	4630	4630	4630	4630	0
346	20240509	134800	34754245	4630	4625	4630	4625	603
347	20240509	134700	31965360	4630	4630	4630	4630	0
348	20240509	134600	31965360	4630	4630	4630	4630	0
349	20240509	134500	31965360	4630	4630	4630	4630	0
350	20240509	134400	31965360	4630	4630	4630	4630	0
351	20240509	134300	31965360	4630	4630	4630	4630	0
352	20240509	134200	31965360	4630	4630	4630	4630	0
353	20240509	134100	31965360	4630	4630	4630	4630	1
354	20240509	134000	31960730	4630	4630	4630	4630	0
355	20240509	133900	31960730	4630	4630	4630	4630	0
356	20240509	133800	31960730	4630	4630	4630	4630	0
357	20240509	133700	31960730	4630	4630	4630	4630	0
358	20240509	133600	31960730	4630	4630	4630	4630	0
359	20240509	133500	31960730	4630	4630	4630	4630	0
360	20240509	133400	31960730	4630	4630	4630	4630	0
361	20240509	133300	31960730	4630	4630	4630	4630	0
362	20240509	133200	31960730	4630	4630	4630	4630	0
363	20240509	133100	31960730	4630	4630	4630	4630	0
364	20240509	133000	31960730	4630	4635	4635	4630	83
365	20240509	132900	31576430	4630	4630	4630	4630	0
366	20240509	132800	31576430	4630	4630	4630	4630	0
367	20240509	132700	31576430	4630	4630	4630	4630	0
368	20240509	132600	31576430	4630	4630	4630	4630	0
369	20240509	132500	31576430	4630	4630	4630	4630	49
370	20240509	132400	31349560	4630	4630	4630	4630	0
371	20240509	132300	31349560	4630	4630	4630	4630	0
372	20240509	132200	31349560	4630	4630	4630	4630	117
373	20240509	132100	30807850	4635	4635	4635	4635	0
374	20240509	132000	30807850	4635	4635	4635	4635	0
375	20240509	131900	30807850	4635	4635	4635	4635	0
376	20240509	131800	30807850	4635	4635	4635	4635	0
377	20240509	131700	30807850	4635	4635	4635	4635	0
378	20240509	131600	30807850	4635	4635	4635	4635	11
379	20240509	131500	30756865	4635	4635	4635	4635	0
380	20240509	131400	30756865	4635	4635	4635	4635	0
381	20240509	131300	30756865	4635	4635	4635	4635	0
382	20240509	131200	30756865	4635	4635	4635	4635	10
383	20240509	131100	30710515	4635	4635	4635	4635	0
384	20240509	131000	30710515	4635	4635	4635	4635	10
385	20240509	130900	30664165	4635	4635	4635	4635	2
386	20240509	130800	30654895	4635	4635	4635	4635	0
387	20240509	130700	30654895	4635	4635	4635	4635	0
388	20240509	130600	30654895	4635	4635	4635	4635	0
389	20240509	130500	30654895	4635	4635	4635	4635	0
390	20240509	130400	30654895	4635	4635	4635	4635	0
391	20240509	130300	30654895	4635	4635	4635	4635	3
392	20240509	130200	30640990	4640	4640	4640	4640	0
393	20240509	130100	30640990	4640	4640	4640	4640	0
394	20240509	130000	30640990	4640	4640	4640	4640	0
395	20240509	125900	30640990	4640	4640	4640	4640	0
396	20240509	125800	30640990	4640	4640	4640	4640	0
397	20240509	125700	30640990	4640	4640	4640	4640	0
398	20240509	125600	30640990	4640	4640	4640	4640	0
399	20240509	125500	30640990	4640	4640	4640	4640	0
400	20240509	125400	30640990	4640	4640	4640	4640	0
401	20240509	125300	30640990	4640	4640	4640	4640	0
402	20240509	125200	30640990	4640	4640	4640	4640	0
403	20240509	125100	30640990	4640	4640	4640	4640	1
404	20240509	125000	30636350	4625	4625	4625	4625	0
405	20240509	124900	30636350	4625	4625	4625	4625	0
406	20240509	124800	30636350	4625	4625	4625	4625	0
407	20240509	124700	30636350	4625	4625	4625	4625	0
408	20240509	124600	30636350	4625	4625	4625	4625	0
409	20240509	124500	30636350	4625	4625	4625	4625	0
410	20240509	124400	30636350	4625	4625	4625	4625	0
411	20240509	124300	30636350	4625	4625	4625	4625	0
412	20240509	124200	30636350	4625	4640	4640	4625	2000
413	20240509	124100	21369595	4640	4640	4640	4640	0
414	20240509	124000	21369595	4640	4640	4640	4640	5
415	20240509	123900	21346395	4645	4645	4645	4645	0
416	20240509	123800	21346395	4645	4645	4645	4645	0
417	20240509	123700	21346395	4645	4645	4645	4645	0
418	20240509	123600	21346395	4645	4645	4645	4645	0
419	20240509	123500	21346395	4645	4645	4645	4645	0
420	20240509	123400	21346395	4645	4645	4645	4645	0
421	20240509	123300	21346395	4645	4645	4645	4645	0
422	20240509	123200	21346395	4645	4645	4645	4645	1
423	20240509	123100	21341750	4650	4650	4650	4650	0
424	20240509	123000	21341750	4650	4650	4650	4650	0
425	20240509	122900	21341750	4650	4650	4650	4650	0
426	20240509	122800	21341750	4650	4650	4650	4650	0
427	20240509	122700	21341750	4650	4650	4650	4650	0
428	20240509	122600	21341750	4650	4650	4650	4650	0
429	20240509	122500	21341750	4650	4650	4650	4650	0
430	20240509	122400	21341750	4650	4650	4650	4650	10
431	20240509	122300	21295250	4650	4650	4650	4650	0
432	20240509	122200	21295250	4650	4650	4650	4650	0
433	20240509	122100	21295250	4650	4650	4650	4650	1
434	20240509	122000	21290600	4650	4650	4650	4650	0
435	20240509	121900	21290600	4650	4650	4650	4650	0
436	20240509	121800	21290600	4650	4650	4650	4650	0
437	20240509	121700	21290600	4650	4650	4650	4650	0
438	20240509	121600	21290600	4650	4650	4650	4650	0
439	20240509	121500	21290600	4650	4635	4650	4635	78
440	20240509	121400	20929045	4635	4635	4635	4635	0
441	20240509	121300	20929045	4635	4635	4635	4635	0
442	20240509	121200	20929045	4635	4635	4635	4635	0
443	20240509	121100	20929045	4635	4635	4635	4635	0
444	20240509	121000	20929045	4635	4635	4635	4635	0
445	20240509	120900	20929045	4635	4635	4635	4635	0
446	20240509	120800	20929045	4635	4635	4635	4635	132
447	20240509	120700	20317225	4640	4640	4640	4640	0
448	20240509	120600	20317225	4640	4640	4640	4640	21
449	20240509	120500	20219785	4645	4645	4645	4645	0
450	20240509	120400	20219785	4645	4645	4645	4645	2
451	20240509	120300	20210495	4645	4645	4645	4645	0
452	20240509	120200	20210495	4645	4645	4645	4645	0
453	20240509	120100	20210495	4645	4645	4645	4645	21
454	20240509	120000	20112950	4645	4645	4645	4645	1
455	20240509	115900	20108305	4640	4640	4640	4640	0
456	20240509	115800	20108305	4640	4640	4640	4640	0
457	20240509	115700	20108305	4640	4640	4640	4640	0
458	20240509	115600	20108305	4640	4640	4640	4640	0
459	20240509	115500	20108305	4640	4640	4640	4640	1
460	20240509	115400	20103665	4640	4640	4640	4640	30
461	20240509	115300	19964465	4640	4640	4640	4640	0
462	20240509	115200	19964465	4640	4640	4640	4640	0
463	20240509	115100	19964465	4640	4640	4640	4640	0
464	20240509	115000	19964465	4640	4640	4640	4640	0
465	20240509	114900	19964465	4640	4640	4640	4640	0
466	20240509	114800	19964465	4640	4640	4640	4640	0
467	20240509	114700	19964465	4640	4640	4640	4640	0
468	20240509	114600	19964465	4640	4640	4640	4640	0
469	20240509	114500	19964465	4640	4640	4640	4640	0
470	20240509	114400	19964465	4640	4640	4640	4640	596
471	20240509	114300	17199025	4640	4640	4640	4640	0
472	20240509	114200	17199025	4640	4640	4640	4640	0
473	20240509	114100	17199025	4640	4640	4640	4640	0
474	20240509	114000	17199025	4640	4640	4640	4640	0
475	20240509	113900	17199025	4640	4640	4640	4640	0
476	20240509	113800	17199025	4640	4640	4640	4640	0
477	20240509	113700	17199025	4640	4640	4640	4640	0
478	20240509	113600	17199025	4640	4645	4645	4640	100
479	20240509	113500	16735015	4655	4655	4655	4655	0
480	20240509	113400	16735015	4655	4655	4655	4655	0
481	20240509	113300	16735015	4655	4655	4655	4655	0
482	20240509	113200	16735015	4655	4655	4655	4655	0
483	20240509	113100	16735015	4655	4655	4655	4655	0
484	20240509	113000	16735015	4655	4655	4655	4655	0
485	20240509	112900	16735015	4655	4655	4655	4655	0
486	20240509	112800	16735015	4655	4655	4655	4655	100
487	20240509	112700	16269515	4650	4650	4650	4650	38
488	20240509	112600	16092815	4650	4650	4650	4650	2
489	20240509	112500	16083515	4650	4650	4650	4650	0
490	20240509	112400	16083515	4650	4650	4650	4650	0
491	20240509	112300	16083515	4650	4650	4650	4650	0
492	20240509	112200	16083515	4650	4650	4650	4650	0
493	20240509	112100	16083515	4650	4650	4650	4650	0
494	20240509	112000	16083515	4650	4650	4650	4650	0
495	20240509	111900	16083515	4650	4650	4650	4650	0
496	20240509	111800	16083515	4650	4650	4650	4650	0
497	20240509	111700	16083515	4650	4650	4650	4650	1
498	20240509	111600	16078865	4640	4640	4640	4640	0
499	20240509	111500	16078865	4640	4640	4640	4640	0
500	20240509	111400	16078865	4640	4645	4645	4640	330
501	20240509	111300	14547415	4640	4640	4640	4640	0
502	20240509	111200	14547415	4640	4640	4640	4640	2
503	20240509	111100	14538135	4650	4650	4650	4650	102
504	20240509	111000	14063835	4650	4650	4650	4650	0
505	20240509	110900	14063835	4650	4650	4650	4650	0
506	20240509	110800	14063835	4650	4650	4650	4650	0
507	20240509	110700	14063835	4650	4640	4650	4640	16
508	20240509	110600	13989565	4640	4640	4640	4640	0
509	20240509	110500	13989565	4640	4640	4640	4640	0
510	20240509	110400	13989565	4640	4640	4640	4640	0
511	20240509	110300	13989565	4640	4640	4640	4640	0
512	20240509	110200	13989565	4640	4640	4640	4640	0
513	20240509	110100	13989565	4640	4640	4640	4640	0
514	20240509	110000	13989565	4640	4640	4640	4640	0
515	20240509	105900	13989565	4640	4640	4640	4640	0
516	20240509	105800	13989565	4640	4640	4640	4640	0
517	20240509	105700	13989565	4640	4640	4640	4640	0
518	20240509	105600	13989565	4640	4640	4640	4640	5
519	20240509	105500	13966365	4640	4640	4640	4640	1
520	20240509	105400	13961725	4650	4640	4650	4640	6
521	20240509	105300	13933870	4640	4640	4640	4640	20
522	20240509	105200	13841070	4640	4640	4640	4640	6
523	20240509	105100	13813230	4640	4640	4640	4640	57
524	20240509	105000	13548750	4640	4640	4640	4640	0
525	20240509	104900	13548750	4640	4640	4640	4640	0
526	20240509	104800	13548750	4640	4640	4640	4640	0
527	20240509	104700	13548750	4640	4640	4640	4640	220
528	20240509	104600	12527950	4645	4645	4645	4645	527
529	20240509	104500	10080035	4650	4650	4650	4650	0
530	20240509	104400	10080035	4650	4650	4650	4650	0
531	20240509	104300	10080035	4650	4650	4650	4650	0
532	20240509	104200	10080035	4650	4650	4650	4650	0
533	20240509	104100	10080035	4650	4650	4650	4650	0
534	20240509	104000	10080035	4650	4650	4650	4650	24
535	20240509	103900	9968435	4645	4645	4645	4645	0
536	20240509	103800	9968435	4645	4645	4645	4645	0
537	20240509	103700	9968435	4645	4645	4645	4645	0
538	20240509	103600	9968435	4645	4645	4645	4645	0
539	20240509	103500	9968435	4645	4645	4645	4645	0
540	20240509	103400	9968435	4645	4645	4645	4645	28
541	20240509	103300	9838375	4660	4660	4660	4660	0
542	20240509	103200	9838375	4660	4655	4660	4655	4
543	20240509	103100	9819745	4645	4650	4650	4645	28
544	20240509	103000	9689625	4645	4645	4645	4645	0
545	20240509	102900	9689625	4645	4645	4645	4645	0
546	20240509	102800	9689625	4645	4645	4645	4645	0
547	20240509	102700	9689625	4645	4645	4645	4645	0
548	20240509	102600	9689625	4645	4645	4645	4645	0
549	20240509	102500	9689625	4645	4645	4645	4645	0
550	20240509	102400	9689625	4645	4645	4645	4645	0
551	20240509	102300	9689625	4645	4645	4645	4645	0
552	20240509	102200	9689625	4645	4645	4645	4645	0
553	20240509	102100	9689625	4645	4645	4645	4645	0
554	20240509	102000	9689625	4645	4645	4645	4645	10
555	20240509	101900	9643175	4660	4660	4660	4660	0
556	20240509	101800	9643175	4660	4660	4660	4660	1
557	20240509	101700	9638515	4645	4645	4645	4645	0
558	20240509	101600	9638515	4645	4645	4645	4645	5
559	20240509	101500	9615290	4660	4645	4660	4645	72
560	20240509	101400	9280825	4645	4645	4645	4645	20
561	20240509	101300	9187925	4645	4645	4645	4645	15
562	20240509	101200	9118250	4660	4660	4660	4660	0
563	20240509	101100	9118250	4660	4660	4660	4660	0
564	20240509	101000	9118250	4660	4650	4660	4650	36
565	20240509	100900	8950840	4650	4650	4650	4650	0
566	20240509	100800	8950840	4650	4655	4655	4650	331
567	20240509	100700	7411590	4660	4660	4660	4660	5
568	20240509	100600	7388290	4660	4660	4660	4660	0
569	20240509	100500	7388290	4660	4660	4660	4660	0
570	20240509	100400	7388290	4660	4660	4660	4660	0
571	20240509	100300	7388290	4660	4660	4660	4660	0
572	20240509	100200	7388290	4660	4660	4660	4660	11
573	20240509	100100	7337030	4660	4660	4660	4660	0
574	20240509	100000	7337030	4660	4660	4660	4660	0
575	20240509	095900	7337030	4660	4660	4660	4660	0
576	20240509	095800	7337030	4660	4660	4660	4660	24
577	20240509	095700	7225190	4660	4660	4660	4660	0
578	20240509	095600	7225190	4660	4660	4660	4660	2
579	20240509	095500	7215870	4660	4660	4660	4660	3
580	20240509	095400	7201890	4660	4660	4660	4660	1
581	20240509	095300	7197230	4660	4660	4660	4660	0
582	20240509	095200	7197230	4660	4660	4660	4660	4
583	20240509	095100	7178590	4660	4660	4660	4660	119
584	20240509	095000	6624050	4660	4660	4660	4660	2
585	20240509	094900	6614730	4655	4655	4655	4655	0
586	20240509	094800	6614730	4655	4660	4660	4655	7
587	20240509	094700	6582120	4655	4655	4655	4655	0
588	20240509	094600	6582120	4655	4655	4655	4655	0
589	20240509	094500	6582120	4655	4655	4655	4655	0
590	20240509	094400	6582120	4655	4655	4655	4655	0
591	20240509	094300	6582120	4655	4650	4655	4650	31
592	20240509	094200	6437965	4650	4650	4650	4650	30
593	20240509	094100	6298465	4650	4650	4650	4650	0
594	20240509	094000	6298465	4650	4650	4650	4650	1
595	20240509	093900	6293815	4655	4655	4655	4655	22
596	20240509	093800	6191405	4655	4655	4655	4655	0
597	20240509	093700	6191405	4655	4660	4660	4655	2
598	20240509	093600	6182090	4660	4660	4660	4660	5
599	20240509	093500	6158790	4650	4655	4655	4650	86
600	20240509	093400	5758715	4650	4650	4650	4650	0
601	20240509	093300	5758715	4650	4650	4650	4650	0
602	20240509	093200	5758715	4650	4650	4650	4650	20
603	20240509	093100	5665715	4650	4655	4655	4650	521
604	20240509	093000	3242955	4655	4655	4655	4655	0
605	20240509	092900	3242955	4655	4655	4655	4655	62
606	20240509	092800	2954345	4655	4655	4655	4655	1
607	20240509	092700	2949690	4650	4650	4650	4650	3
608	20240509	092600	2935740	4655	4655	4655	4655	71
609	20240509	092500	2605235	4655	4655	4655	4655	5
610	20240509	092400	2581960	4655	4655	4655	4655	0
611	20240509	092300	2581960	4655	4655	4655	4655	41
612	20240509	092200	2391105	4655	4655	4655	4655	0
613	20240509	092100	2391105	4655	4655	4655	4655	9
614	20240509	092000	2349210	4660	4660	4660	4660	0
615	20240509	091900	2349210	4660	4660	4660	4660	45
616	20240509	091800	2139510	4660	4660	4660	4660	6
617	20240509	091700	2111550	4660	4660	4660	4660	3
618	20240509	091600	2097570	4660	4660	4660	4660	0
619	20240509	091500	2097570	4660	4660	4660	4660	110
620	20240509	091400	1584970	4660	4655	4660	4655	31
621	20240509	091300	1440615	4660	4660	4660	4660	0
622	20240509	091200	1440615	4660	4660	4660	4660	0
623	20240509	091100	1440615	4660	4660	4660	4660	0
624	20240509	091000	1440615	4660	4660	4660	4660	0
625	20240509	090900	1440615	4660	4660	4660	4660	0
626	20240509	090800	1440615	4660	4660	4660	4660	0
627	20240509	090700	1440615	4660	4660	4660	4660	0
628	20240509	090600	1440615	4660	4665	4665	4660	207
629	20240509	090500	474995	4665	4670	4670	4665	3
630	20240509	090400	460995	4665	4660	4665	4660	41
631	20240509	090300	269930	4655	4655	4655	4655	0
632	20240509	090200	269930	4655	4655	4655	4650	21
633	20240509	090100	172245	4660	4660	4660	4660	2
634	20240509	090000	162925	4655	4655	4655	4655	35