KissMeData/009070/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185100	228813235	4055	4055	4055	4055	874
3	20240509	185000	228813235	4055	4055	4055	4055	0
4	20240509	184900	228813235	4055	4055	4055	4055	0
5	20240509	184800	228813235	4055	4055	4055	4055	0
6	20240509	184700	228813235	4055	4055	4055	4055	0
7	20240509	184600	228813235	4055	4055	4055	4055	0
8	20240509	184500	228813235	4055	4055	4055	4055	0
9	20240509	184400	228813235	4055	4055	4055	4055	0
10	20240509	184300	228813235	4055	4055	4055	4055	0
11	20240509	184200	228813235	4055	4055	4055	4055	0
12	20240509	184100	228813235	4055	4055	4055	4055	0
13	20240509	184000	228813235	4055	4055	4055	4055	0
14	20240509	183900	228813235	4055	4055	4055	4055	0
15	20240509	183800	228813235	4055	4055	4055	4055	0
16	20240509	183700	228813235	4055	4055	4055	4055	0
17	20240509	183600	228813235	4055	4055	4055	4055	0
18	20240509	183500	228813235	4055	4055	4055	4055	0
19	20240509	183400	228813235	4055	4055	4055	4055	0
20	20240509	183300	228813235	4055	4055	4055	4055	0
21	20240509	183200	228813235	4055	4055	4055	4055	0
22	20240509	183100	228813235	4055	4055	4055	4055	0
23	20240509	183000	228813235	4055	4055	4055	4055	0
24	20240509	182900	228813235	4055	4055	4055	4055	0
25	20240509	182800	228813235	4055	4055	4055	4055	0
26	20240509	182700	228813235	4055	4055	4055	4055	0
27	20240509	182600	228813235	4055	4055	4055	4055	0
28	20240509	182500	228813235	4055	4055	4055	4055	0
29	20240509	182400	228813235	4055	4055	4055	4055	0
30	20240509	182300	228813235	4055	4055	4055	4055	0
31	20240509	182200	228813235	4055	4055	4055	4055	0
32	20240509	182100	228813235	4055	4055	4055	4055	874
33	20240509	182000	228813235	4055	4055	4055	4055	0
34	20240509	181900	228813235	4055	4055	4055	4055	0
35	20240509	181800	228813235	4055	4055	4055	4055	0
36	20240509	181700	228813235	4055	4055	4055	4055	0
37	20240509	181600	228813235	4055	4055	4055	4055	0
38	20240509	181500	228813235	4055	4055	4055	4055	0
39	20240509	181400	228813235	4055	4055	4055	4055	0
40	20240509	181300	228813235	4055	4055	4055	4055	0
41	20240509	181200	228813235	4055	4055	4055	4055	0
42	20240509	181100	228813235	4055	4055	4055	4055	0
43	20240509	181000	228813235	4055	4055	4055	4055	0
44	20240509	180900	228813235	4055	4055	4055	4055	0
45	20240509	180800	228813235	4055	4055	4055	4055	0
46	20240509	180700	228813235	4055	4055	4055	4055	0
47	20240509	180600	228813235	4055	4055	4055	4055	0
48	20240509	180500	228813235	4055	4055	4055	4055	0
49	20240509	180400	228813235	4055	4055	4055	4055	0
50	20240509	180300	228813235	4055	4055	4055	4055	0
51	20240509	180200	228813235	4055	4055	4055	4055	0
52	20240509	180100	228813235	4055	4055	4055	4055	0
53	20240509	180000	228813235	4055	4055	4055	4055	0
54	20240509	175900	228813235	4055	4055	4055	4055	0
55	20240509	175800	228813235	4055	4055	4055	4055	0
56	20240509	175700	228813235	4055	4055	4055	4055	0
57	20240509	175600	228813235	4055	4055	4055	4055	0
58	20240509	175500	228813235	4055	4055	4055	4055	0
59	20240509	175400	228813235	4055	4055	4055	4055	0
60	20240509	175300	228813235	4055	4055	4055	4055	0
61	20240509	175200	228813235	4055	4055	4055	4055	0
62	20240509	175100	228813235	4055	4055	4055	4055	874
63	20240509	175000	228813235	4055	4055	4055	4055	0
64	20240509	174900	228813235	4055	4055	4055	4055	0
65	20240509	174800	228813235	4055	4055	4055	4055	0
66	20240509	174700	228813235	4055	4055	4055	4055	0
67	20240509	174600	228813235	4055	4055	4055	4055	0
68	20240509	174500	228813235	4055	4055	4055	4055	0
69	20240509	174400	228813235	4055	4055	4055	4055	0
70	20240509	174300	228813235	4055	4055	4055	4055	0
71	20240509	174200	228813235	4055	4055	4055	4055	0
72	20240509	174100	228813235	4055	4055	4055	4055	0
73	20240509	174000	228813235	4055	4055	4055	4055	0
74	20240509	173900	228813235	4055	4055	4055	4055	0
75	20240509	173800	228813235	4055	4055	4055	4055	0
76	20240509	173700	228813235	4055	4055	4055	4055	0
77	20240509	173600	228813235	4055	4055	4055	4055	0
78	20240509	173500	228813235	4055	4055	4055	4055	0
79	20240509	173400	228813235	4055	4055	4055	4055	0
80	20240509	173300	228813235	4055	4055	4055	4055	0
81	20240509	173200	228813235	4055	4055	4055	4055	0
82	20240509	173100	228813235	4055	4055	4055	4055	0
83	20240509	173000	228813235	4055	4055	4055	4055	0
84	20240509	172900	228813235	4055	4055	4055	4055	0
85	20240509	172800	228813235	4055	4055	4055	4055	0
86	20240509	172700	228813235	4055	4055	4055	4055	0
87	20240509	172600	228813235	4055	4055	4055	4055	0
88	20240509	172500	228813235	4055	4055	4055	4055	0
89	20240509	172400	228813235	4055	4055	4055	4055	0
90	20240509	172300	228813235	4055	4055	4055	4055	0
91	20240509	172200	228813235	4055	4055	4055	4055	0
92	20240509	172100	228813235	4055	4055	4055	4055	874
93	20240509	172000	228813235	4055	4055	4055	4055	0
94	20240509	171900	228813235	4055	4055	4055	4055	0
95	20240509	171800	228813235	4055	4055	4055	4055	0
96	20240509	171700	228813235	4055	4055	4055	4055	0
97	20240509	171600	228813235	4055	4055	4055	4055	0
98	20240509	171500	228813235	4055	4055	4055	4055	0
99	20240509	171400	228813235	4055	4055	4055	4055	0
100	20240509	171300	228813235	4055	4055	4055	4055	0
101	20240509	171200	228813235	4055	4055	4055	4055	0
102	20240509	171100	228813235	4055	4055	4055	4055	0
103	20240509	171000	228813235	4055	4055	4055	4055	0
104	20240509	170900	228813235	4055	4055	4055	4055	0
105	20240509	170800	228813235	4055	4055	4055	4055	0
106	20240509	170700	228813235	4055	4055	4055	4055	0
107	20240509	170600	228813235	4055	4055	4055	4055	0
108	20240509	170500	228813235	4055	4055	4055	4055	0
109	20240509	170400	228813235	4055	4055	4055	4055	0
110	20240509	170300	228813235	4055	4055	4055	4055	0
111	20240509	170200	228813235	4055	4055	4055	4055	0
112	20240509	170100	228813235	4055	4055	4055	4055	0
113	20240509	170000	228813235	4055	4055	4055	4055	0
114	20240509	165900	228813235	4055	4055	4055	4055	0
115	20240509	165800	228813235	4055	4055	4055	4055	0
116	20240509	165700	228813235	4055	4055	4055	4055	0
117	20240509	165600	228813235	4055	4055	4055	4055	0
118	20240509	165500	228813235	4055	4055	4055	4055	0
119	20240509	165400	228813235	4055	4055	4055	4055	0
120	20240509	165300	228813235	4055	4055	4055	4055	0
121	20240509	165200	228813235	4055	4055	4055	4055	0
122	20240509	165100	228813235	4055	4055	4055	4055	874
123	20240509	165000	228813235	4055	4055	4055	4055	0
124	20240509	164900	228813235	4055	4055	4055	4055	0
125	20240509	164800	228813235	4055	4055	4055	4055	0
126	20240509	164700	228813235	4055	4055	4055	4055	0
127	20240509	164600	228813235	4055	4055	4055	4055	0
128	20240509	164500	228813235	4055	4055	4055	4055	0
129	20240509	164400	228813235	4055	4055	4055	4055	0
130	20240509	164300	228813235	4055	4055	4055	4055	0
131	20240509	164200	228813235	4055	4055	4055	4055	0
132	20240509	164100	228813235	4055	4055	4055	4055	0
133	20240509	164000	228813235	4055	4055	4055	4055	0
134	20240509	163900	228813235	4055	4055	4055	4055	0
135	20240509	163800	228813235	4055	4055	4055	4055	0
136	20240509	163700	228813235	4055	4055	4055	4055	0
137	20240509	163600	228813235	4055	4055	4055	4055	0
138	20240509	163500	228813235	4055	4055	4055	4055	0
139	20240509	163400	228813235	4055	4055	4055	4055	0
140	20240509	163300	228813235	4055	4055	4055	4055	0
141	20240509	163200	228813235	4055	4055	4055	4055	0
142	20240509	163100	228813235	4055	4055	4055	4055	0
143	20240509	163000	228813235	4055	4055	4055	4055	0
144	20240509	162900	228813235	4055	4055	4055	4055	0
145	20240509	162800	228813235	4055	4055	4055	4055	0
146	20240509	162700	228813235	4055	4055	4055	4055	0
147	20240509	162600	228813235	4055	4055	4055	4055	0
148	20240509	162500	228813235	4055	4055	4055	4055	0
149	20240509	162400	228813235	4055	4055	4055	4055	0
150	20240509	162300	228813235	4055	4055	4055	4055	0
151	20240509	162200	228813235	4055	4055	4055	4055	0
152	20240509	162100	228813235	4055	4055	4055	4055	874
153	20240509	162000	228813235	4055	4055	4055	4055	0
154	20240509	161900	228813235	4055	4055	4055	4055	0
155	20240509	161800	228813235	4055	4055	4055	4055	0
156	20240509	161700	228813235	4055	4055	4055	4055	0
157	20240509	161600	228813235	4055	4055	4055	4055	0
158	20240509	161500	228813235	4055	4055	4055	4055	0
159	20240509	161400	228813235	4055	4055	4055	4055	0
160	20240509	161300	228813235	4055	4055	4055	4055	0
161	20240509	161200	228813235	4055	4055	4055	4055	0
162	20240509	161100	228813235	4055	4055	4055	4055	0
163	20240509	161000	228813235	4055	4055	4055	4055	0
164	20240509	160900	228813235	4055	4055	4055	4055	0
165	20240509	160800	228813235	4055	4055	4055	4055	0
166	20240509	160700	228813235	4055	4055	4055	4055	0
167	20240509	160600	228813235	4055	4055	4055	4055	0
168	20240509	160500	228813235	4055	4055	4055	4055	0
169	20240509	160400	228813235	4055	4055	4055	4055	0
170	20240509	160300	228813235	4055	4055	4055	4055	0
171	20240509	160200	228813235	4055	4055	4055	4055	0
172	20240509	160100	228813235	4055	4055	4055	4055	0
173	20240509	160000	228813235	4055	4055	4055	4055	0
174	20240509	155900	228813235	4055	4055	4055	4055	0
175	20240509	155800	228813235	4055	4055	4055	4055	0
176	20240509	155700	228813235	4055	4055	4055	4055	0
177	20240509	155600	228813235	4055	4055	4055	4055	0
178	20240509	155500	228813235	4055	4055	4055	4055	0
179	20240509	155400	228813235	4055	4055	4055	4055	0
180	20240509	155300	228813235	4055	4055	4055	4055	0
181	20240509	155200	228813235	4055	4055	4055	4055	0
182	20240509	155100	228813235	4055	4055	4055	4055	874
183	20240509	155000	228813235	4055	4055	4055	4055	0
184	20240509	154900	228813235	4055	4055	4055	4055	0
185	20240509	154800	228813235	4055	4055	4055	4055	0
186	20240509	154700	228813235	4055	4055	4055	4055	0
187	20240509	154600	228813235	4055	4055	4055	4055	0
188	20240509	154500	228813235	4055	4055	4055	4055	0
189	20240509	154400	228813235	4055	4055	4055	4055	0
190	20240509	154300	228813235	4055	4055	4055	4055	0
191	20240509	154200	228813235	4055	4055	4055	4055	0
192	20240509	154100	228813235	4055	4055	4055	4055	0
193	20240509	154000	228813235	4055	4055	4055	4055	0
194	20240509	153900	228813235	4055	4055	4055	4055	0
195	20240509	153800	228813235	4055	4055	4055	4055	0
196	20240509	153700	228813235	4055	4055	4055	4055	0
197	20240509	153600	228813235	4055	4055	4055	4055	0
198	20240509	153500	228813235	4055	4055	4055	4055	0
199	20240509	153400	228813235	4055	4055	4055	4055	0
200	20240509	153300	228813235	4055	4055	4055	4055	0
201	20240509	153200	228813235	4055	4055	4055	4055	0
202	20240509	153100	228813235	4055	4055	4055	4055	0
203	20240509	153000	228813235	4055	4055	4055	4055	874
204	20240509	152900	225269165	4070	4070	4070	4070	0
205	20240509	152800	225269165	4070	4070	4070	4070	0
206	20240509	152700	225269165	4070	4070	4070	4070	0
207	20240509	152600	225269165	4070	4070	4070	4070	0
208	20240509	152500	225269165	4070	4070	4070	4070	0
209	20240509	152400	225269165	4070	4070	4070	4070	0
210	20240509	152300	225269165	4070	4070	4070	4070	0
211	20240509	152200	225269165	4070	4070	4070	4070	0
212	20240509	152100	225269165	4070	4070	4070	4070	0
213	20240509	152000	225269165	4070	4070	4070	4070	0
214	20240509	151900	225269165	4070	4065	4070	4055	574
215	20240509	151800	222938580	4070	4070	4070	4070	45
216	20240509	151700	222755430	4060	4060	4060	4060	450
217	20240509	151600	220928430	4065	4060	4065	4060	176
218	20240509	151500	220213205	4065	4060	4065	4060	277
219	20240509	151400	219087455	4060	4065	4065	4060	388
220	20240509	151300	217510665	4060	4065	4070	4060	45
221	20240509	151200	217327885	4065	4065	4065	4065	43
222	20240509	151100	217153090	4065	4065	4065	4065	43
223	20240509	151000	216978295	4065	4065	4065	4065	12
224	20240509	150900	216929515	4060	4060	4060	4060	0
225	20240509	150800	216929515	4060	4070	4070	4060	6
226	20240509	150700	216905135	4070	4060	4070	4060	98
227	20240509	150600	216507240	4065	4065	4065	4065	24
228	20240509	150500	216409680	4065	4065	4065	4065	0
229	20240509	150400	216409680	4065	4065	4065	4065	0
230	20240509	150300	216409680	4065	4065	4065	4065	10
231	20240509	150200	216369030	4065	4065	4065	4065	156
232	20240509	150100	215734890	4065	4065	4065	4065	0
233	20240509	150000	215734890	4065	4065	4065	4065	0
234	20240509	145900	215734890	4065	4065	4065	4060	210
235	20240509	145800	214881785	4060	4060	4060	4060	111
236	20240509	145700	214431125	4065	4065	4065	4065	350
237	20240509	145600	213008375	4060	4060	4060	4060	0
238	20240509	145500	213008375	4060	4060	4060	4060	0
239	20240509	145400	213008375	4060	4070	4070	4060	540
240	20240509	145300	210812855	4070	4065	4070	4065	400
241	20240509	145200	209184970	4065	4065	4070	4065	210
242	20240509	145100	208331315	4065	4065	4065	4065	213
243	20240509	145000	207465470	4065	4065	4065	4065	150
244	20240509	144900	206855720	4065	4065	4065	4065	0
245	20240509	144800	206855720	4065	4065	4065	4065	0
246	20240509	144700	206855720	4065	4060	4065	4060	200
247	20240509	144600	206043220	4065	4065	4065	4065	0
248	20240509	144500	206043220	4065	4065	4065	4065	0
249	20240509	144400	206043220	4065	4065	4065	4065	0
250	20240509	144300	206043220	4065	4065	4065	4065	1
251	20240509	144200	206039155	4065	4065	4065	4065	500
252	20240509	144100	204006655	4065	4065	4065	4065	24
253	20240509	144000	203909095	4065	4065	4065	4065	1
254	20240509	143900	203905030	4065	4065	4065	4065	0
255	20240509	143800	203905030	4065	4065	4065	4065	401
256	20240509	143700	202274965	4060	4060	4060	4060	216
257	20240509	143600	201398005	4065	4065	4065	4065	1
258	20240509	143500	201393940	4060	4060	4060	4060	0
259	20240509	143400	201393940	4060	4060	4060	4060	0
260	20240509	143300	201393940	4060	4060	4060	4060	0
261	20240509	143200	201393940	4060	4060	4060	4060	0
262	20240509	143100	201393940	4060	4060	4060	4060	0
263	20240509	143000	201393940	4060	4060	4060	4060	0
264	20240509	142900	201393940	4060	4060	4060	4060	180
265	20240509	142800	200663140	4070	4070	4070	4070	30
266	20240509	142700	200541040	4070	4070	4070	4070	0
267	20240509	142600	200541040	4070	4070	4070	4070	0
268	20240509	142500	200541040	4070	4070	4070	4070	0
269	20240509	142400	200541040	4070	4070	4070	4070	0
270	20240509	142300	200541040	4070	4070	4070	4070	0
271	20240509	142200	200541040	4070	4070	4070	4060	536
272	20240509	142100	198364670	4060	4065	4065	4060	1522
273	20240509	142000	192185345	4065	4065	4065	4065	0
274	20240509	141900	192185345	4065	4065	4065	4065	117
275	20240509	141800	191709740	4070	4070	4070	4070	123
276	20240509	141700	191209130	4060	4060	4060	4060	150
277	20240509	141600	190600130	4060	4065	4065	4060	1500
278	20240509	141500	184509805	4065	4065	4065	4065	0
279	20240509	141400	184509805	4065	4065	4065	4065	0
280	20240509	141300	184509805	4065	4065	4065	4065	0
281	20240509	141200	184509805	4065	4070	4070	4065	500
282	20240509	141100	182477155	4075	4075	4075	4075	1
283	20240509	141000	182473080	4075	4075	4075	4075	61
284	20240509	140900	182224505	4080	4080	4080	4080	0
285	20240509	140800	182224505	4080	4080	4080	4080	0
286	20240509	140700	182224505	4080	4080	4080	4080	0
287	20240509	140600	182224505	4080	4080	4080	4080	2
288	20240509	140500	182216345	4085	4080	4085	4080	1500
289	20240509	140400	176092650	4075	4075	4075	4075	0
290	20240509	140300	176092650	4075	4075	4075	4075	0
291	20240509	140200	176092650	4075	4075	4075	4075	0
292	20240509	140100	176092650	4075	4075	4075	4075	0
293	20240509	140000	176092650	4075	4075	4075	4070	3281
294	20240509	135900	162732570	4075	4075	4075	4075	0
295	20240509	135800	162732570	4075	4075	4075	4075	0
296	20240509	135700	162732570	4075	4075	4075	4075	0
297	20240509	135600	162732570	4075	4075	4075	4075	0
298	20240509	135500	162732570	4075	4075	4075	4075	0
299	20240509	135400	162732570	4075	4075	4075	4075	0
300	20240509	135300	162732570	4075	4075	4075	4075	121
301	20240509	135200	162239495	4075	4075	4075	4075	0
302	20240509	135100	162239495	4075	4075	4075	4075	50
303	20240509	135000	162035745	4085	4085	4085	4085	0
304	20240509	134900	162035745	4085	4085	4085	4085	0
305	20240509	134800	162035745	4085	4085	4085	4085	0
306	20240509	134700	162035745	4085	4080	4085	4080	44
307	20240509	134600	161856120	4080	4080	4080	4080	0
308	20240509	134500	161856120	4080	4080	4080	4080	300
309	20240509	134400	160632120	4080	4080	4080	4080	0
310	20240509	134300	160632120	4080	4080	4080	4080	196
311	20240509	134200	159832440	4080	4080	4080	4080	0
312	20240509	134100	159832440	4080	4080	4080	4080	428
313	20240509	134000	158086200	4085	4085	4085	4085	0
314	20240509	133900	158086200	4085	4085	4085	4085	0
315	20240509	133800	158086200	4085	4085	4085	4085	4
316	20240509	133700	158069860	4085	4085	4085	4085	0
317	20240509	133600	158069860	4085	4080	4085	4080	25
318	20240509	133500	157967855	4085	4085	4085	4085	300
319	20240509	133400	156742355	4085	4085	4085	4085	214
320	20240509	133300	155868165	4085	4085	4085	4085	0
321	20240509	133200	155868165	4085	4085	4085	4085	1
322	20240509	133100	155864080	4080	4080	4080	4080	0
323	20240509	133000	155864080	4080	4080	4080	4080	9
324	20240509	132900	155827360	4080	4080	4080	4080	44
325	20240509	132800	155647840	4080	4080	4080	4080	0
326	20240509	132700	155647840	4080	4075	4080	4075	410
327	20240509	132600	153975090	4075	4075	4075	4075	0
328	20240509	132500	153975090	4075	4075	4075	4075	0
329	20240509	132400	153975090	4075	4085	4085	4075	1349
330	20240509	132300	148465625	4085	4085	4085	4085	300
331	20240509	132200	147240125	4085	4085	4085	4085	0
332	20240509	132100	147240125	4085	4085	4085	4085	0
333	20240509	132000	147240125	4085	4085	4085	4085	0
334	20240509	131900	147240125	4085	4085	4085	4085	500
335	20240509	131800	145197625	4085	4080	4085	4080	255
336	20240509	131700	144157210	4080	4085	4085	4080	201
337	20240509	131600	143336130	4085	4085	4085	4085	100
338	20240509	131500	142927630	4085	4085	4085	4085	0
339	20240509	131400	142927630	4085	4085	4085	4085	0
340	20240509	131300	142927630	4085	4085	4085	4085	0
341	20240509	131200	142927630	4085	4085	4085	4085	0
342	20240509	131100	142927630	4085	4085	4085	4085	0
343	20240509	131000	142927630	4085	4085	4085	4085	0
344	20240509	130900	142927630	4085	4085	4085	4085	0
345	20240509	130800	142927630	4085	4085	4085	4085	0
346	20240509	130700	142927630	4085	4085	4085	4085	300
347	20240509	130600	141702130	4075	4075	4075	4075	0
348	20240509	130500	141702130	4075	4075	4075	4075	2
349	20240509	130400	141693980	4085	4085	4085	4085	0
350	20240509	130300	141693980	4085	4085	4085	4085	1
351	20240509	130200	141689895	4075	4075	4075	4075	1
352	20240509	130100	141685820	4085	4085	4085	4085	1
353	20240509	130000	141681735	4080	4080	4080	4080	410
354	20240509	125900	140008935	4085	4085	4085	4085	0
355	20240509	125800	140008935	4085	4085	4085	4085	0
356	20240509	125700	140008935	4085	4085	4085	4085	0
357	20240509	125600	140008935	4085	4085	4085	4085	0
358	20240509	125500	140008935	4085	4085	4085	4085	1
359	20240509	125400	140004850	4080	4080	4080	4080	501
360	20240509	125300	137960770	4080	4080	4080	4080	0
361	20240509	125200	137960770	4080	4080	4080	4080	10
362	20240509	125100	137919970	4075	4080	4080	4075	540
363	20240509	125000	135716785	4080	4080	4080	4080	5
364	20240509	124900	135696385	4080	4080	4080	4080	0
365	20240509	124800	135696385	4080	4080	4080	4080	0
366	20240509	124700	135696385	4080	4080	4080	4080	0
367	20240509	124600	135696385	4080	4080	4080	4080	465
368	20240509	124500	133799185	4080	4080	4080	4080	0
369	20240509	124400	133799185	4080	4080	4080	4080	20
370	20240509	124300	133717585	4075	4075	4075	4075	0
371	20240509	124200	133717585	4075	4075	4075	4075	0
372	20240509	124100	133717585	4075	4075	4075	4075	0
373	20240509	124000	133717585	4075	4075	4075	4075	0
374	20240509	123900	133717585	4075	4075	4075	4075	0
375	20240509	123800	133717585	4075	4075	4075	4075	0
376	20240509	123700	133717585	4075	4075	4075	4075	0
377	20240509	123600	133717585	4075	4075	4075	4075	0
378	20240509	123500	133717585	4075	4080	4080	4075	54
379	20240509	123400	133497270	4080	4080	4080	4080	0
380	20240509	123300	133497270	4080	4080	4080	4080	0
381	20240509	123200	133497270	4080	4080	4080	4080	0
382	20240509	123100	133497270	4080	4080	4080	4080	3
383	20240509	123000	133485030	4080	4080	4080	4080	0
384	20240509	122900	133485030	4080	4080	4080	4080	0
385	20240509	122800	133485030	4080	4080	4080	4080	0
386	20240509	122700	133485030	4080	4080	4080	4080	0
387	20240509	122600	133485030	4080	4080	4080	4080	11
388	20240509	122500	133440150	4080	4080	4080	4080	0
389	20240509	122400	133440150	4080	4080	4080	4080	0
390	20240509	122300	133440150	4080	4080	4080	4080	0
391	20240509	122200	133440150	4080	4080	4080	4080	0
392	20240509	122100	133440150	4080	4080	4080	4080	0
393	20240509	122000	133440150	4080	4080	4080	4080	0
394	20240509	121900	133440150	4080	4080	4080	4080	0
395	20240509	121800	133440150	4080	4080	4080	4080	0
396	20240509	121700	133440150	4080	4080	4080	4080	0
397	20240509	121600	133440150	4080	4075	4080	4075	364
398	20240509	121500	131955230	4075	4075	4075	4075	5
399	20240509	121400	131934855	4075	4075	4075	4075	63
400	20240509	121300	131678130	4075	4075	4075	4075	0
401	20240509	121200	131678130	4075	4075	4075	4075	0
402	20240509	121100	131678130	4075	4075	4075	4075	10
403	20240509	121000	131637380	4075	4075	4075	4075	0
404	20240509	120900	131637380	4075	4075	4075	4075	0
405	20240509	120800	131637380	4075	4075	4075	4075	10
406	20240509	120700	131596630	4075	4075	4075	4075	1
407	20240509	120600	131592555	4075	4075	4075	4075	0
408	20240509	120500	131592555	4075	4075	4075	4075	0
409	20240509	120400	131592555	4075	4075	4075	4075	0
410	20240509	120300	131592555	4075	4075	4075	4075	0
411	20240509	120200	131592555	4075	4075	4075	4075	0
412	20240509	120100	131592555	4075	4075	4075	4075	0
413	20240509	120000	131592555	4075	4075	4075	4075	103
414	20240509	115900	131172830	4075	4075	4075	4075	0
415	20240509	115800	131172830	4075	4075	4075	4075	500
416	20240509	115700	129135330	4080	4080	4080	4080	0
417	20240509	115600	129135330	4080	4080	4080	4080	0
418	20240509	115500	129135330	4080	4080	4080	4080	200
419	20240509	115400	128319330	4080	4075	4080	4075	280
420	20240509	115300	127177830	4070	4070	4070	4070	0
421	20240509	115200	127177830	4070	4075	4075	4070	1000
422	20240509	115100	123107670	4080	4080	4080	4080	0
423	20240509	115000	123107670	4080	4075	4080	4075	200
424	20240509	114900	122292170	4080	4080	4080	4080	31
425	20240509	114800	122165690	4080	4080	4080	4080	4
426	20240509	114700	122149370	4080	4085	4085	4080	529
427	20240509	114600	119990670	4085	4085	4085	4085	200
428	20240509	114500	119173670	4090	4090	4090	4090	0
429	20240509	114400	119173670	4090	4090	4090	4090	0
430	20240509	114300	119173670	4090	4090	4090	4090	0
431	20240509	114200	119173670	4090	4090	4090	4090	16
432	20240509	114100	119108230	4095	4095	4095	4095	0
433	20240509	114000	119108230	4095	4095	4095	4095	0
434	20240509	113900	119108230	4095	4095	4095	4095	1
435	20240509	113800	119104135	4095	4095	4100	4095	1105
436	20240509	113700	114578540	4100	4100	4100	4100	0
437	20240509	113600	114578540	4100	4100	4100	4100	0
438	20240509	113500	114578540	4100	4100	4100	4100	0
439	20240509	113400	114578540	4100	4100	4100	4100	0
440	20240509	113300	114578540	4100	4100	4100	4100	2
441	20240509	113200	114570340	4090	4100	4100	4090	501
442	20240509	113100	112516250	4100	4100	4100	4100	14
443	20240509	113000	112458850	4095	4095	4095	4095	110
444	20240509	112900	112008400	4095	4095	4095	4095	13
445	20240509	112800	111955165	4095	4095	4095	4095	0
446	20240509	112700	111955165	4095	4095	4095	4095	1
447	20240509	112600	111951070	4095	4100	4100	4095	303
448	20240509	112500	110710280	4095	4095	4095	4095	55
449	20240509	112400	110485055	4095	4095	4095	4095	100
450	20240509	112300	110075555	4095	4095	4095	4095	0
451	20240509	112200	110075555	4095	4095	4095	4095	500
452	20240509	112100	108028055	4075	4075	4075	4075	0
453	20240509	112000	108028055	4075	4075	4075	4075	0
454	20240509	111900	108028055	4075	4075	4075	4075	0
455	20240509	111800	108028055	4075	4075	4075	4075	0
456	20240509	111700	108028055	4075	4075	4075	4075	0
457	20240509	111600	108028055	4075	4075	4075	4075	0
458	20240509	111500	108028055	4075	4080	4080	4075	196
459	20240509	111400	107228590	4080	4080	4080	4080	1
460	20240509	111300	107224510	4070	4080	4080	4070	600
461	20240509	111200	104780090	4075	4075	4075	4075	86
462	20240509	111100	104429640	4080	4090	4090	4080	514
463	20240509	111000	102331520	4090	4090	4090	4090	0
464	20240509	110900	102331520	4090	4090	4090	4090	10
465	20240509	110800	102290620	4095	4095	4095	4095	0
466	20240509	110700	102290620	4095	4095	4095	4090	504
467	20240509	110600	100228365	4100	4100	4100	4100	0
468	20240509	110500	100228365	4100	4100	4100	4100	0
469	20240509	110400	100228365	4100	4100	4100	4100	200
470	20240509	110300	99408365	4110	4110	4110	4110	0
471	20240509	110200	99408365	4110	4110	4110	4110	0
472	20240509	110100	99408365	4110	4110	4110	4110	0
473	20240509	110000	99408365	4110	4110	4110	4110	0
474	20240509	105900	99408365	4110	4110	4110	4110	156
475	20240509	105800	98767205	4115	4100	4115	4100	1458
476	20240509	105700	92770325	4090	4085	4095	4085	1377
477	20240509	105600	87139770	4090	4080	4090	4080	727
478	20240509	105500	84168510	4080	4080	4080	4080	100
479	20240509	105400	83760510	4080	4080	4080	4080	0
480	20240509	105300	83760510	4080	4080	4080	4080	1003
481	20240509	105200	79668270	4075	4075	4075	4075	5
482	20240509	105100	79647895	4075	4075	4075	4075	0
483	20240509	105000	79647895	4075	4075	4075	4075	0
484	20240509	104900	79647895	4075	4075	4075	4075	56
485	20240509	104800	79419695	4070	4070	4070	4070	0
486	20240509	104700	79419695	4070	4070	4070	4070	8
487	20240509	104600	79387135	4070	4070	4070	4070	0
488	20240509	104500	79387135	4070	4070	4070	4070	0
489	20240509	104400	79387135	4070	4075	4075	4070	141
490	20240509	104300	78813215	4075	4075	4075	4075	0
491	20240509	104200	78813215	4075	4075	4075	4075	100
492	20240509	104100	78405715	4075	4075	4075	4075	0
493	20240509	104000	78405715	4075	4065	4075	4065	754
494	20240509	103900	75336555	4065	4065	4065	4065	0
495	20240509	103800	75336555	4065	4065	4065	4065	215
496	20240509	103700	74462580	4065	4065	4065	4060	768
497	20240509	103600	71342410	4060	4060	4060	4060	111
498	20240509	103500	70891750	4065	4065	4065	4065	1
499	20240509	103400	70887685	4065	4065	4065	4065	300
500	20240509	103300	69668185	4060	4060	4060	4060	1169
501	20240509	103200	64922045	4065	4070	4070	4065	494
502	20240509	103100	62913930	4070	4070	4070	4070	20
503	20240509	103000	62832530	4070	4065	4070	4065	116
504	20240509	102900	62360865	4070	4070	4070	4070	0
505	20240509	102800	62360865	4070	4065	4070	4065	399
506	20240509	102700	60738890	4065	4070	4080	4065	769
507	20240509	102600	57610940	4070	4070	4070	4070	419
508	20240509	102500	55905610	4080	4080	4080	4080	0
509	20240509	102400	55905610	4080	4080	4080	4070	1307
510	20240509	102300	50577165	4085	4085	4085	4085	0
511	20240509	102200	50577165	4085	4085	4085	4085	0
512	20240509	102100	50577165	4085	4085	4085	4080	96
513	20240509	102000	50185055	4085	4085	4085	4085	0
514	20240509	101900	50185055	4085	4085	4085	4085	7
515	20240509	101800	50156460	4085	4085	4085	4085	2
516	20240509	101700	50148290	4085	4085	4085	4085	4
517	20240509	101600	50131950	4085	4085	4085	4085	1
518	20240509	101500	50127865	4085	4085	4085	4085	0
519	20240509	101400	50127865	4085	4085	4085	4085	0
520	20240509	101300	50127865	4085	4085	4085	4080	193
521	20240509	101200	49340285	4085	4085	4085	4085	0
522	20240509	101100	49340285	4085	4085	4085	4085	0
523	20240509	101000	49340285	4085	4085	4085	4080	599
524	20240509	100900	46893895	4085	4085	4085	4085	115
525	20240509	100800	46424120	4090	4090	4090	4090	0
526	20240509	100700	46424120	4090	4090	4090	4090	579
527	20240509	100600	44056010	4095	4095	4095	4095	51
528	20240509	100500	43847165	4095	4095	4095	4095	0
529	20240509	100400	43847165	4095	4095	4095	4095	0
530	20240509	100300	43847165	4095	4095	4095	4095	0
531	20240509	100200	43847165	4095	4095	4095	4095	189
532	20240509	100100	43073210	4095	4095	4095	4095	0
533	20240509	100000	43073210	4095	4095	4095	4095	600
534	20240509	095900	40616210	4100	4100	4100	4100	28
535	20240509	095800	40501410	4100	4100	4100	4100	243
536	20240509	095700	39505110	4100	4105	4105	4100	1230
537	20240509	095600	34456465	4110	4110	4110	4110	0
538	20240509	095500	34456465	4110	4110	4110	4110	0
539	20240509	095400	34456465	4110	4110	4110	4110	0
540	20240509	095300	34456465	4110	4105	4110	4105	1500
541	20240509	095200	28294740	4105	4105	4105	4105	1
542	20240509	095100	28290635	4100	4095	4100	4095	191
543	20240509	095000	27508035	4095	4095	4095	4095	0
544	20240509	094900	27508035	4095	4095	4095	4095	200
545	20240509	094800	26689035	4100	4100	4100	4100	0
546	20240509	094700	26689035	4100	4100	4100	4100	0
547	20240509	094600	26689035	4100	4095	4100	4095	647
548	20240509	094500	24038570	4100	4100	4100	4095	338
549	20240509	094400	22653400	4105	4100	4105	4100	760
550	20240509	094300	19537395	4105	4105	4105	4105	2
551	20240509	094200	19529185	4100	4100	4100	4100	35
552	20240509	094100	19385685	4100	4100	4100	4100	20
553	20240509	094000	19303685	4105	4105	4105	4105	1
554	20240509	093900	19299580	4105	4105	4105	4105	0
555	20240509	093800	19299580	4105	4105	4105	4105	77
556	20240509	093700	18983495	4105	4105	4105	4105	0
557	20240509	093600	18983495	4105	4105	4105	4105	52
558	20240509	093500	18770035	4105	4100	4105	4100	500
559	20240509	093400	16718535	4100	4100	4100	4100	25
560	20240509	093300	16616035	4105	4105	4105	4105	200
561	20240509	093200	15795035	4105	4105	4105	4105	1
562	20240509	093100	15790930	4110	4110	4110	4110	0
563	20240509	093000	15790930	4110	4110	4110	4110	15
564	20240509	092900	15729280	4095	4095	4095	4095	0
565	20240509	092800	15729280	4095	4095	4095	4095	500
566	20240509	092700	13681780	4110	4095	4110	4095	21
567	20240509	092600	13595770	4095	4095	4095	4095	35
568	20240509	092500	13452445	4110	4110	4110	4110	0
569	20240509	092400	13452445	4110	4100	4110	4100	4
570	20240509	092300	13436030	4095	4090	4095	4090	260
571	20240509	092200	12372200	4090	4090	4090	4090	274
572	20240509	092100	11251540	4085	4085	4085	4085	100
573	20240509	092000	10843040	4085	4085	4085	4085	0
574	20240509	091900	10843040	4085	4085	4085	4085	90
575	20240509	091800	10475390	4095	4095	4095	4085	585
576	20240509	091700	8081630	4110	4100	4110	4095	492
577	20240509	091600	6066755	4110	4110	4110	4110	0
578	20240509	091500	6066755	4110	4110	4110	4110	3
579	20240509	091400	6054425	4115	4115	4115	4115	0
580	20240509	091300	6054425	4115	4115	4115	4115	0
581	20240509	091200	6054425	4115	4115	4115	4115	2
582	20240509	091100	6046195	4100	4100	4100	4100	0
583	20240509	091000	6046195	4100	4100	4100	4100	1
584	20240509	090900	6042095	4120	4120	4120	4120	0
585	20240509	090800	6042095	4120	4120	4120	4120	1
586	20240509	090700	6037975	4095	4095	4095	4095	0
587	20240509	090600	6037975	4095	4095	4095	4095	0
588	20240509	090500	6037975	4095	4120	4120	4095	208
589	20240509	090400	5185205	4120	4120	4120	4115	421
590	20240509	090300	3450830	4110	4115	4120	4110	514
591	20240509	090200	1338215	4120	4115	4120	4115	17
592	20240509	090100	1268250	4125	4120	4125	4120	78
593	20240509	090000	946810	4125	4095	4125	4095	231