KissMeData/004970/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	184300	46058340	8890	8890	8890	8890	22
3	20240509	184200	46058340	8890	8890	8890	8890	0
4	20240509	184100	46058340	8890	8890	8890	8890	0
5	20240509	184000	46058340	8890	8890	8890	8890	0
6	20240509	183900	46058340	8890	8890	8890	8890	0
7	20240509	183800	46058340	8890	8890	8890	8890	0
8	20240509	183700	46058340	8890	8890	8890	8890	0
9	20240509	183600	46058340	8890	8890	8890	8890	0
10	20240509	183500	46058340	8890	8890	8890	8890	0
11	20240509	183400	46058340	8890	8890	8890	8890	0
12	20240509	183300	46058340	8890	8890	8890	8890	0
13	20240509	183200	46058340	8890	8890	8890	8890	0
14	20240509	183100	46058340	8890	8890	8890	8890	0
15	20240509	183000	46058340	8890	8890	8890	8890	0
16	20240509	182900	46058340	8890	8890	8890	8890	0
17	20240509	182800	46058340	8890	8890	8890	8890	0
18	20240509	182700	46058340	8890	8890	8890	8890	0
19	20240509	182600	46058340	8890	8890	8890	8890	0
20	20240509	182500	46058340	8890	8890	8890	8890	0
21	20240509	182400	46058340	8890	8890	8890	8890	0
22	20240509	182300	46058340	8890	8890	8890	8890	0
23	20240509	182200	46058340	8890	8890	8890	8890	0
24	20240509	182100	46058340	8890	8890	8890	8890	0
25	20240509	182000	46058340	8890	8890	8890	8890	0
26	20240509	181900	46058340	8890	8890	8890	8890	0
27	20240509	181800	46058340	8890	8890	8890	8890	0
28	20240509	181700	46058340	8890	8890	8890	8890	0
29	20240509	181600	46058340	8890	8890	8890	8890	0
30	20240509	181500	46058340	8890	8890	8890	8890	0
31	20240509	181400	46058340	8890	8890	8890	8890	0
32	20240509	181300	46058340	8890	8890	8890	8890	22
33	20240509	181200	46058340	8890	8890	8890	8890	0
34	20240509	181100	46058340	8890	8890	8890	8890	0
35	20240509	181000	46058340	8890	8890	8890	8890	0
36	20240509	180900	46058340	8890	8890	8890	8890	0
37	20240509	180800	46058340	8890	8890	8890	8890	0
38	20240509	180700	46058340	8890	8890	8890	8890	0
39	20240509	180600	46058340	8890	8890	8890	8890	0
40	20240509	180500	46058340	8890	8890	8890	8890	0
41	20240509	180400	46058340	8890	8890	8890	8890	0
42	20240509	180300	46058340	8890	8890	8890	8890	0
43	20240509	180200	46058340	8890	8890	8890	8890	0
44	20240509	180100	46058340	8890	8890	8890	8890	0
45	20240509	180000	46058340	8890	8890	8890	8890	0
46	20240509	175900	46058340	8890	8890	8890	8890	0
47	20240509	175800	46058340	8890	8890	8890	8890	0
48	20240509	175700	46058340	8890	8890	8890	8890	0
49	20240509	175600	46058340	8890	8890	8890	8890	0
50	20240509	175500	46058340	8890	8890	8890	8890	0
51	20240509	175400	46058340	8890	8890	8890	8890	0
52	20240509	175300	46058340	8890	8890	8890	8890	0
53	20240509	175200	46058340	8890	8890	8890	8890	0
54	20240509	175100	46058340	8890	8890	8890	8890	0
55	20240509	175000	46058340	8890	8890	8890	8890	0
56	20240509	174900	46058340	8890	8890	8890	8890	0
57	20240509	174800	46058340	8890	8890	8890	8890	0
58	20240509	174700	46058340	8890	8890	8890	8890	0
59	20240509	174600	46058340	8890	8890	8890	8890	0
60	20240509	174500	46058340	8890	8890	8890	8890	0
61	20240509	174400	46058340	8890	8890	8890	8890	0
62	20240509	174300	46058340	8890	8890	8890	8890	22
63	20240509	174200	46058340	8890	8890	8890	8890	0
64	20240509	174100	46058340	8890	8890	8890	8890	0
65	20240509	174000	46058340	8890	8890	8890	8890	0
66	20240509	173900	46058340	8890	8890	8890	8890	0
67	20240509	173800	46058340	8890	8890	8890	8890	0
68	20240509	173700	46058340	8890	8890	8890	8890	0
69	20240509	173600	46058340	8890	8890	8890	8890	0
70	20240509	173500	46058340	8890	8890	8890	8890	0
71	20240509	173400	46058340	8890	8890	8890	8890	0
72	20240509	173300	46058340	8890	8890	8890	8890	0
73	20240509	173200	46058340	8890	8890	8890	8890	0
74	20240509	173100	46058340	8890	8890	8890	8890	0
75	20240509	173000	46058340	8890	8890	8890	8890	0
76	20240509	172900	46058340	8890	8890	8890	8890	0
77	20240509	172800	46058340	8890	8890	8890	8890	0
78	20240509	172700	46058340	8890	8890	8890	8890	0
79	20240509	172600	46058340	8890	8890	8890	8890	0
80	20240509	172500	46058340	8890	8890	8890	8890	0
81	20240509	172400	46058340	8890	8890	8890	8890	0
82	20240509	172300	46058340	8890	8890	8890	8890	0
83	20240509	172200	46058340	8890	8890	8890	8890	0
84	20240509	172100	46058340	8890	8890	8890	8890	0
85	20240509	172000	46058340	8890	8890	8890	8890	0
86	20240509	171900	46058340	8890	8890	8890	8890	0
87	20240509	171800	46058340	8890	8890	8890	8890	0
88	20240509	171700	46058340	8890	8890	8890	8890	0
89	20240509	171600	46058340	8890	8890	8890	8890	0
90	20240509	171500	46058340	8890	8890	8890	8890	0
91	20240509	171400	46058340	8890	8890	8890	8890	0
92	20240509	171300	46058340	8890	8890	8890	8890	22
93	20240509	171200	46058340	8890	8890	8890	8890	0
94	20240509	171100	46058340	8890	8890	8890	8890	0
95	20240509	171000	46058340	8890	8890	8890	8890	0
96	20240509	170900	46058340	8890	8890	8890	8890	0
97	20240509	170800	46058340	8890	8890	8890	8890	0
98	20240509	170700	46058340	8890	8890	8890	8890	0
99	20240509	170600	46058340	8890	8890	8890	8890	0
100	20240509	170500	46058340	8890	8890	8890	8890	0
101	20240509	170400	46058340	8890	8890	8890	8890	0
102	20240509	170300	46058340	8890	8890	8890	8890	0
103	20240509	170200	46058340	8890	8890	8890	8890	0
104	20240509	170100	46058340	8890	8890	8890	8890	0
105	20240509	170000	46058340	8890	8890	8890	8890	0
106	20240509	165900	46058340	8890	8890	8890	8890	0
107	20240509	165800	46058340	8890	8890	8890	8890	0
108	20240509	165700	46058340	8890	8890	8890	8890	0
109	20240509	165600	46058340	8890	8890	8890	8890	0
110	20240509	165500	46058340	8890	8890	8890	8890	0
111	20240509	165400	46058340	8890	8890	8890	8890	0
112	20240509	165300	46058340	8890	8890	8890	8890	0
113	20240509	165200	46058340	8890	8890	8890	8890	0
114	20240509	165100	46058340	8890	8890	8890	8890	0
115	20240509	165000	46058340	8890	8890	8890	8890	0
116	20240509	164900	46058340	8890	8890	8890	8890	0
117	20240509	164800	46058340	8890	8890	8890	8890	0
118	20240509	164700	46058340	8890	8890	8890	8890	0
119	20240509	164600	46058340	8890	8890	8890	8890	0
120	20240509	164500	46058340	8890	8890	8890	8890	0
121	20240509	164400	46058340	8890	8890	8890	8890	0
122	20240509	164300	46058340	8890	8890	8890	8890	22
123	20240509	164200	46058340	8890	8890	8890	8890	0
124	20240509	164100	46058340	8890	8890	8890	8890	0
125	20240509	164000	46058340	8890	8890	8890	8890	0
126	20240509	163900	46058340	8890	8890	8890	8890	0
127	20240509	163800	46058340	8890	8890	8890	8890	0
128	20240509	163700	46058340	8890	8890	8890	8890	0
129	20240509	163600	46058340	8890	8890	8890	8890	0
130	20240509	163500	46058340	8890	8890	8890	8890	0
131	20240509	163400	46058340	8890	8890	8890	8890	0
132	20240509	163300	46058340	8890	8890	8890	8890	0
133	20240509	163200	46058340	8890	8890	8890	8890	0
134	20240509	163100	46058340	8890	8890	8890	8890	0
135	20240509	163000	46058340	8890	8890	8890	8890	0
136	20240509	162900	46058340	8890	8890	8890	8890	0
137	20240509	162800	46058340	8890	8890	8890	8890	0
138	20240509	162700	46058340	8890	8890	8890	8890	0
139	20240509	162600	46058340	8890	8890	8890	8890	0
140	20240509	162500	46058340	8890	8890	8890	8890	0
141	20240509	162400	46058340	8890	8890	8890	8890	0
142	20240509	162300	46058340	8890	8890	8890	8890	0
143	20240509	162200	46058340	8890	8890	8890	8890	0
144	20240509	162100	46058340	8890	8890	8890	8890	0
145	20240509	162000	46058340	8890	8890	8890	8890	0
146	20240509	161900	46058340	8890	8890	8890	8890	0
147	20240509	161800	46058340	8890	8890	8890	8890	0
148	20240509	161700	46058340	8890	8890	8890	8890	0
149	20240509	161600	46058340	8890	8890	8890	8890	0
150	20240509	161500	46058340	8890	8890	8890	8890	0
151	20240509	161400	46058340	8890	8890	8890	8890	0
152	20240509	161300	46058340	8890	8890	8890	8890	22
153	20240509	161200	46058340	8890	8890	8890	8890	0
154	20240509	161100	46058340	8890	8890	8890	8890	0
155	20240509	161000	46058340	8890	8890	8890	8890	0
156	20240509	160900	46058340	8890	8890	8890	8890	0
157	20240509	160800	46058340	8890	8890	8890	8890	0
158	20240509	160700	46058340	8890	8890	8890	8890	0
159	20240509	160600	46058340	8890	8890	8890	8890	0
160	20240509	160500	46058340	8890	8890	8890	8890	0
161	20240509	160400	46058340	8890	8890	8890	8890	0
162	20240509	160300	46058340	8890	8890	8890	8890	0
163	20240509	160200	46058340	8890	8890	8890	8890	0
164	20240509	160100	46058340	8890	8890	8890	8890	0
165	20240509	160000	46058340	8890	8890	8890	8890	0
166	20240509	155900	46058340	8890	8890	8890	8890	0
167	20240509	155800	46058340	8890	8890	8890	8890	0
168	20240509	155700	46058340	8890	8890	8890	8890	0
169	20240509	155600	46058340	8890	8890	8890	8890	0
170	20240509	155500	46058340	8890	8890	8890	8890	0
171	20240509	155400	46058340	8890	8890	8890	8890	0
172	20240509	155300	46058340	8890	8890	8890	8890	0
173	20240509	155200	46058340	8890	8890	8890	8890	0
174	20240509	155100	46058340	8890	8890	8890	8890	0
175	20240509	155000	46058340	8890	8890	8890	8890	0
176	20240509	154900	46058340	8890	8890	8890	8890	0
177	20240509	154800	46058340	8890	8890	8890	8890	0
178	20240509	154700	46058340	8890	8890	8890	8890	0
179	20240509	154600	46058340	8890	8890	8890	8890	0
180	20240509	154500	46058340	8890	8890	8890	8890	0
181	20240509	154400	46058340	8890	8890	8890	8890	0
182	20240509	154300	46058340	8890	8890	8890	8890	22
183	20240509	154200	46058340	8890	8890	8890	8890	0
184	20240509	154100	46058340	8890	8890	8890	8890	0
185	20240509	154000	46058340	8890	8890	8890	8890	0
186	20240509	153900	46058340	8890	8890	8890	8890	0
187	20240509	153800	46058340	8890	8890	8890	8890	0
188	20240509	153700	46058340	8890	8890	8890	8890	0
189	20240509	153600	46058340	8890	8890	8890	8890	0
190	20240509	153500	46058340	8890	8890	8890	8890	0
191	20240509	153400	46058340	8890	8890	8890	8890	0
192	20240509	153300	46058340	8890	8890	8890	8890	0
193	20240509	153200	46058340	8890	8890	8890	8890	0
194	20240509	153100	46058340	8890	8890	8890	8890	0
195	20240509	153000	46058340	8890	8890	8890	8890	22
196	20240509	152900	45862760	8890	8890	8890	8890	0
197	20240509	152800	45862760	8890	8890	8890	8890	0
198	20240509	152700	45862760	8890	8890	8890	8890	0
199	20240509	152600	45862760	8890	8890	8890	8890	0
200	20240509	152500	45862760	8890	8890	8890	8890	0
201	20240509	152400	45862760	8890	8890	8890	8890	0
202	20240509	152300	45862760	8890	8890	8890	8890	0
203	20240509	152200	45862760	8890	8890	8890	8890	0
204	20240509	152100	45862760	8890	8890	8890	8890	0
205	20240509	152000	45862760	8890	8890	8890	8890	0
206	20240509	151900	45862760	8890	8880	8890	8870	67
207	20240509	151800	45267920	8880	8880	8880	8880	0
208	20240509	151700	45267920	8880	8880	8880	8880	0
209	20240509	151600	45267920	8880	8880	8880	8880	9
210	20240509	151500	45188000	8890	8890	8890	8890	0
211	20240509	151400	45188000	8890	8890	8890	8890	48
212	20240509	151300	44761280	8890	8890	8890	8890	3
213	20240509	151200	44734610	8890	8890	8890	8890	12
214	20240509	151100	44627930	8880	8880	8880	8880	60
215	20240509	151000	44095130	8890	8890	8890	8890	0
216	20240509	150900	44095130	8890	8890	8890	8890	0
217	20240509	150800	44095130	8890	8890	8890	8890	0
218	20240509	150700	44095130	8890	8890	8890	8890	0
219	20240509	150600	44095130	8890	8890	8890	8890	0
220	20240509	150500	44095130	8890	8890	8890	8890	0
221	20240509	150400	44095130	8890	8890	8890	8890	3
222	20240509	150300	44068460	8880	8890	8890	8880	13
223	20240509	150200	43953000	8890	8890	8890	8890	0
224	20240509	150100	43953000	8890	8890	8890	8890	0
225	20240509	150000	43953000	8890	8890	8890	8890	0
226	20240509	145900	43953000	8890	8890	8890	8890	0
227	20240509	145800	43953000	8890	8890	8890	8890	9
228	20240509	145700	43872990	8890	8890	8890	8890	1
229	20240509	145600	43864100	8880	8880	8880	8880	20
230	20240509	145500	43686500	8890	8890	8890	8890	51
231	20240509	145400	43233110	8890	8890	8890	8890	1
232	20240509	145300	43224220	8880	8880	8880	8880	3
233	20240509	145200	43197580	8890	8890	8890	8890	0
234	20240509	145100	43197580	8890	8890	8890	8890	0
235	20240509	145000	43197580	8890	8890	8890	8890	0
236	20240509	144900	43197580	8890	8880	8890	8880	28
237	20240509	144800	42948930	8890	8890	8890	8890	0
238	20240509	144700	42948930	8890	8890	8890	8890	8
239	20240509	144600	42877810	8890	8890	8890	8890	0
240	20240509	144500	42877810	8890	8890	8890	8890	0
241	20240509	144400	42877810	8890	8890	8890	8890	0
242	20240509	144300	42877810	8890	8890	8890	8890	0
243	20240509	144200	42877810	8890	8890	8890	8890	8
244	20240509	144100	42806690	8880	8880	8880	8880	0
245	20240509	144000	42806690	8880	8880	8880	8880	10
246	20240509	143900	42717890	8880	8880	8880	8880	0
247	20240509	143800	42717890	8880	8880	8880	8880	0
248	20240509	143700	42717890	8880	8880	8880	8880	1
249	20240509	143600	42709010	8880	8880	8880	8880	0
250	20240509	143500	42709010	8880	8880	8880	8880	0
251	20240509	143400	42709010	8880	8880	8880	8880	1
252	20240509	143300	42700130	8880	8880	8880	8880	0
253	20240509	143200	42700130	8880	8880	8880	8880	1
254	20240509	143100	42691250	8880	8880	8880	8880	759
255	20240509	143000	35951330	8880	8880	8880	8880	8
256	20240509	142900	35880290	8870	8870	8870	8870	1
257	20240509	142800	35871420	8870	8870	8870	8870	1
258	20240509	142700	35862550	8880	8880	8880	8880	34
259	20240509	142600	35560630	8870	8870	8870	8870	0
260	20240509	142500	35560630	8870	8870	8870	8870	1
261	20240509	142400	35551760	8880	8880	8880	8880	0
262	20240509	142300	35551760	8880	8880	8880	8880	0
263	20240509	142200	35551760	8880	8870	8880	8870	2
264	20240509	142100	35534010	8870	8870	8870	8870	0
265	20240509	142000	35534010	8870	8870	8870	8870	1
266	20240509	141900	35525140	8870	8870	8870	8870	0
267	20240509	141800	35525140	8870	8870	8870	8870	1
268	20240509	141700	35516270	8880	8880	8880	8880	2
269	20240509	141600	35498510	8870	8870	8870	8870	0
270	20240509	141500	35498510	8870	8870	8870	8870	1
271	20240509	141400	35489640	8870	8870	8870	8870	0
272	20240509	141300	35489640	8870	8870	8870	8870	1
273	20240509	141200	35480770	8880	8880	8880	8880	0
274	20240509	141100	35480770	8880	8880	8880	8880	0
275	20240509	141000	35480770	8880	8870	8880	8870	2
276	20240509	140900	35463020	8870	8870	8870	8870	0
277	20240509	140800	35463020	8870	8870	8870	8870	1
278	20240509	140700	35454150	8870	8870	8870	8870	0
279	20240509	140600	35454150	8870	8870	8870	8870	1
280	20240509	140500	35445280	8880	8870	8880	8870	3
281	20240509	140400	35418660	8880	8880	8880	8870	9
282	20240509	140300	35338780	8870	8870	8870	8870	4
283	20240509	140200	35303300	8870	8870	8870	8870	0
284	20240509	140100	35303300	8870	8870	8870	8870	1
285	20240509	140000	35294430	8880	8880	8880	8880	10
286	20240509	135900	35205630	8870	8870	8870	8870	0
287	20240509	135800	35205630	8870	8870	8870	8870	1
288	20240509	135700	35196760	8870	8870	8870	8870	0
289	20240509	135600	35196760	8870	8870	8870	8870	0
290	20240509	135500	35196760	8870	8870	8870	8870	1
291	20240509	135400	35187890	8870	8870	8870	8870	0
292	20240509	135300	35187890	8870	8870	8870	8870	1
293	20240509	135200	35179020	8870	8870	8870	8870	0
294	20240509	135100	35179020	8870	8870	8870	8870	0
295	20240509	135000	35179020	8870	8870	8870	8870	1
296	20240509	134900	35170150	8870	8870	8870	8870	1
297	20240509	134800	35161280	8880	8880	8880	8880	0
298	20240509	134700	35161280	8880	8880	8880	8880	0
299	20240509	134600	35161280	8880	8870	8880	8870	2
300	20240509	134500	35143530	8870	8870	8870	8870	0
301	20240509	134400	35143530	8870	8870	8870	8870	1
302	20240509	134300	35134660	8880	8880	8880	8880	0
303	20240509	134200	35134660	8880	8880	8880	8880	0
304	20240509	134100	35134660	8880	8880	8880	8880	0
305	20240509	134000	35134660	8880	8880	8880	8880	0
306	20240509	133900	35134660	8880	8880	8880	8880	0
307	20240509	133800	35134660	8880	8880	8880	8880	0
308	20240509	133700	35134660	8880	8880	8880	8880	2
309	20240509	133600	35116900	8880	8880	8880	8880	0
310	20240509	133500	35116900	8880	8880	8880	8880	0
311	20240509	133400	35116900	8880	8880	8880	8880	0
312	20240509	133300	35116900	8880	8880	8880	8880	19
313	20240509	133200	34948180	8880	8880	8880	8880	8
314	20240509	133100	34877140	8870	8870	8870	8870	0
315	20240509	133000	34877140	8870	8880	8880	8870	40
316	20240509	132900	34522040	8880	8880	8880	8880	0
317	20240509	132800	34522040	8880	8880	8880	8880	0
318	20240509	132700	34522040	8880	8880	8880	8880	0
319	20240509	132600	34522040	8880	8880	8880	8880	0
320	20240509	132500	34522040	8880	8880	8880	8880	0
321	20240509	132400	34522040	8880	8880	8880	8880	0
322	20240509	132300	34522040	8880	8880	8880	8880	0
323	20240509	132200	34522040	8880	8880	8880	8880	0
324	20240509	132100	34522040	8880	8880	8880	8880	0
325	20240509	132000	34522040	8880	8880	8880	8880	0
326	20240509	131900	34522040	8880	8880	8880	8880	0
327	20240509	131800	34522040	8880	8880	8880	8880	0
328	20240509	131700	34522040	8880	8880	8880	8880	1
329	20240509	131600	34513160	8870	8870	8870	8870	0
330	20240509	131500	34513160	8870	8870	8870	8870	1
331	20240509	131400	34504290	8880	8870	8880	8870	3
332	20240509	131300	34477670	8880	8870	8880	8870	5
333	20240509	131200	34433290	8870	8870	8870	8870	1
334	20240509	131100	34424420	8880	8880	8880	8880	0
335	20240509	131000	34424420	8880	8870	8880	8860	71
336	20240509	130900	33794740	8870	8870	8870	8870	25
337	20240509	130800	33572990	8880	8880	8880	8880	0
338	20240509	130700	33572990	8880	8880	8880	8880	0
339	20240509	130600	33572990	8880	8880	8880	8880	0
340	20240509	130500	33572990	8880	8880	8880	8880	1
341	20240509	130400	33564110	8880	8880	8880	8880	0
342	20240509	130300	33564110	8880	8880	8880	8880	0
343	20240509	130200	33564110	8880	8880	8880	8880	0
344	20240509	130100	33564110	8880	8880	8880	8880	0
345	20240509	130000	33564110	8880	8880	8880	8880	0
346	20240509	125900	33564110	8880	8880	8880	8880	0
347	20240509	125800	33564110	8880	8880	8880	8880	0
348	20240509	125700	33564110	8880	8870	8880	8870	103
349	20240509	125600	32650490	8880	8880	8880	8870	10
350	20240509	125500	32561730	8870	8870	8880	8870	14
351	20240509	125400	32437490	8880	8870	8880	8870	10
352	20240509	125300	32348740	8880	8870	8880	8870	14
353	20240509	125200	32224490	8870	8870	8870	8870	0
354	20240509	125100	32224490	8870	8880	8880	8850	183
355	20240509	125000	30602120	8880	8880	8880	8880	0
356	20240509	124900	30602120	8880	8880	8880	8880	0
357	20240509	124800	30602120	8880	8880	8880	8880	0
358	20240509	124700	30602120	8880	8880	8880	8880	0
359	20240509	124600	30602120	8880	8880	8880	8880	0
360	20240509	124500	30602120	8880	8880	8880	8880	0
361	20240509	124400	30602120	8880	8880	8880	8880	0
362	20240509	124300	30602120	8880	8880	8880	8880	0
363	20240509	124200	30602120	8880	8880	8880	8880	0
364	20240509	124100	30602120	8880	8880	8880	8880	0
365	20240509	124000	30602120	8880	8880	8880	8880	0
366	20240509	123900	30602120	8880	8880	8880	8880	0
367	20240509	123800	30602120	8880	8880	8880	8880	0
368	20240509	123700	30602120	8880	8880	8880	8880	0
369	20240509	123600	30602120	8880	8880	8880	8880	0
370	20240509	123500	30602120	8880	8880	8880	8880	0
371	20240509	123400	30602120	8880	8880	8880	8880	0
372	20240509	123300	30602120	8880	8870	8880	8870	31
373	20240509	123200	30327140	8870	8870	8870	8870	0
374	20240509	123100	30327140	8870	8870	8870	8870	0
375	20240509	123000	30327140	8870	8870	8870	8870	0
376	20240509	122900	30327140	8870	8870	8870	8870	7
377	20240509	122800	30265050	8870	8870	8870	8870	0
378	20240509	122700	30265050	8870	8870	8870	8870	0
379	20240509	122600	30265050	8870	8870	8870	8870	0
380	20240509	122500	30265050	8870	8870	8870	8870	0
381	20240509	122400	30265050	8870	8870	8870	8870	0
382	20240509	122300	30265050	8870	8870	8870	8870	0
383	20240509	122200	30265050	8870	8870	8870	8870	0
384	20240509	122100	30265050	8870	8870	8870	8870	0
385	20240509	122000	30265050	8870	8870	8870	8870	0
386	20240509	121900	30265050	8870	8870	8870	8870	0
387	20240509	121800	30265050	8870	8870	8870	8870	0
388	20240509	121700	30265050	8870	8870	8870	8870	0
389	20240509	121600	30265050	8870	8870	8870	8870	0
390	20240509	121500	30265050	8870	8880	8880	8870	211
391	20240509	121400	28392020	8880	8880	8880	8880	0
392	20240509	121300	28392020	8880	8880	8880	8880	0
393	20240509	121200	28392020	8880	8880	8880	8880	0
394	20240509	121100	28392020	8880	8880	8880	8880	0
395	20240509	121000	28392020	8880	8860	8880	8860	154
396	20240509	120900	27026170	8860	8860	8860	8860	53
397	20240509	120800	26556590	8860	8860	8860	8860	0
398	20240509	120700	26556590	8860	8860	8860	8860	0
399	20240509	120600	26556590	8860	8860	8860	8860	0
400	20240509	120500	26556590	8860	8860	8860	8860	0
401	20240509	120400	26556590	8860	8860	8860	8860	0
402	20240509	120300	26556590	8860	8860	8860	8860	0
403	20240509	120200	26556590	8860	8860	8860	8860	0
404	20240509	120100	26556590	8860	8860	8860	8860	0
405	20240509	120000	26556590	8860	8860	8860	8860	0
406	20240509	115900	26556590	8860	8870	8870	8860	9
407	20240509	115800	26476770	8870	8870	8870	8870	0
408	20240509	115700	26476770	8870	8870	8870	8870	0
409	20240509	115600	26476770	8870	8870	8870	8870	0
410	20240509	115500	26476770	8870	8870	8870	8870	0
411	20240509	115400	26476770	8870	8870	8870	8870	0
412	20240509	115300	26476770	8870	8870	8870	8870	0
413	20240509	115200	26476770	8870	8870	8870	8870	0
414	20240509	115100	26476770	8870	8870	8870	8870	0
415	20240509	115000	26476770	8870	8870	8870	8870	0
416	20240509	114900	26476770	8870	8870	8870	8870	0
417	20240509	114800	26476770	8870	8870	8870	8870	0
418	20240509	114700	26476770	8870	8870	8870	8870	0
419	20240509	114600	26476770	8870	8870	8870	8870	0
420	20240509	114500	26476770	8870	8870	8870	8870	0
421	20240509	114400	26476770	8870	8870	8870	8870	0
422	20240509	114300	26476770	8870	8870	8870	8870	48
423	20240509	114200	26051010	8870	8870	8870	8870	0
424	20240509	114100	26051010	8870	8870	8870	8870	0
425	20240509	114000	26051010	8870	8870	8870	8870	11
426	20240509	113900	25953440	8880	8880	8880	8880	0
427	20240509	113800	25953440	8880	8880	8880	8880	2
428	20240509	113700	25935680	8880	8880	8880	8880	1
429	20240509	113600	25926800	8880	8880	8880	8880	0
430	20240509	113500	25926800	8880	8880	8880	8880	0
431	20240509	113400	25926800	8880	8880	8880	8880	0
432	20240509	113300	25926800	8880	8880	8880	8880	1
433	20240509	113200	25917920	8880	8880	8880	8880	0
434	20240509	113100	25917920	8880	8880	8880	8880	0
435	20240509	113000	25917920	8880	8880	8880	8880	0
436	20240509	112900	25917920	8880	8880	8880	8880	0
437	20240509	112800	25917920	8880	8880	8880	8880	0
438	20240509	112700	25917920	8880	8880	8880	8880	0
439	20240509	112600	25917920	8880	8880	8880	8880	0
440	20240509	112500	25917920	8880	8880	8880	8880	0
441	20240509	112400	25917920	8880	8880	8880	8880	0
442	20240509	112300	25917920	8880	8880	8880	8880	0
443	20240509	112200	25917920	8880	8880	8880	8880	0
444	20240509	112100	25917920	8880	8880	8880	8880	0
445	20240509	112000	25917920	8880	8880	8880	8880	0
446	20240509	111900	25917920	8880	8880	8880	8880	0
447	20240509	111800	25917920	8880	8880	8880	8880	0
448	20240509	111700	25917920	8880	8880	8880	8880	0
449	20240509	111600	25917920	8880	8880	8880	8880	1
450	20240509	111500	25909040	8870	8870	8870	8870	16
451	20240509	111400	25767120	8870	8880	8880	8870	9
452	20240509	111300	25687240	8870	8870	8880	8870	16
453	20240509	111200	25545250	8880	8870	8880	8870	108
454	20240509	111100	24586250	8880	8870	8880	8870	73
455	20240509	111000	23938590	8880	8870	8880	8870	55
456	20240509	110900	23450730	8860	8870	8870	8860	121
457	20240509	110800	22378500	8880	8880	8880	8880	0
458	20240509	110700	22378500	8880	8880	8880	8880	0
459	20240509	110600	22378500	8880	8880	8880	8880	0
460	20240509	110500	22378500	8880	8880	8880	8880	0
461	20240509	110400	22378500	8880	8880	8880	8880	0
462	20240509	110300	22378500	8880	8880	8880	8880	0
463	20240509	110200	22378500	8880	8880	8880	8880	8
464	20240509	110100	22307460	8880	8880	8880	8880	0
465	20240509	110000	22307460	8880	8880	8880	8880	8
466	20240509	105900	22236420	8880	8880	8880	8880	0
467	20240509	105800	22236420	8880	8880	8880	8880	0
468	20240509	105700	22236420	8880	8880	8880	8880	0
469	20240509	105600	22236420	8880	8880	8880	8880	0
470	20240509	105500	22236420	8880	8880	8880	8880	0
471	20240509	105400	22236420	8880	8880	8880	8880	0
472	20240509	105300	22236420	8880	8880	8880	8880	0
473	20240509	105200	22236420	8880	8880	8880	8880	0
474	20240509	105100	22236420	8880	8880	8880	8880	0
475	20240509	105000	22236420	8880	8880	8880	8880	0
476	20240509	104900	22236420	8880	8880	8880	8880	0
477	20240509	104800	22236420	8880	8880	8880	8880	0
478	20240509	104700	22236420	8880	8880	8880	8880	0
479	20240509	104600	22236420	8880	8880	8880	8880	0
480	20240509	104500	22236420	8880	8880	8880	8880	0
481	20240509	104400	22236420	8880	8880	8880	8880	0
482	20240509	104300	22236420	8880	8880	8880	8880	0
483	20240509	104200	22236420	8880	8880	8880	8880	0
484	20240509	104100	22236420	8880	8880	8880	8880	0
485	20240509	104000	22236420	8880	8880	8880	8880	0
486	20240509	103900	22236420	8880	8880	8880	8880	0
487	20240509	103800	22236420	8880	8880	8880	8880	0
488	20240509	103700	22236420	8880	8880	8880	8880	0
489	20240509	103600	22236420	8880	8870	8880	8870	47
490	20240509	103500	21819490	8870	8870	8880	8870	9
491	20240509	103400	21739620	8880	8870	8880	8870	17
492	20240509	103300	21588750	8870	8870	8870	8860	282
493	20240509	103200	19087450	8880	8880	8880	8880	0
494	20240509	103100	19087450	8880	8880	8880	8880	0
495	20240509	103000	19087450	8880	8880	8880	8880	0
496	20240509	102900	19087450	8880	8880	8880	8880	0
497	20240509	102800	19087450	8880	8880	8880	8880	0
498	20240509	102700	19087450	8880	8880	8880	8880	0
499	20240509	102600	19087450	8880	8880	8880	8880	0
500	20240509	102500	19087450	8880	8880	8880	8880	0
501	20240509	102400	19087450	8880	8880	8880	8880	0
502	20240509	102300	19087450	8880	8880	8880	8880	0
503	20240509	102200	19087450	8880	8880	8880	8880	0
504	20240509	102100	19087450	8880	8880	8880	8880	0
505	20240509	102000	19087450	8880	8880	8880	8880	0
506	20240509	101900	19087450	8880	8880	8880	8880	0
507	20240509	101800	19087450	8880	8880	8880	8880	33
508	20240509	101700	18794410	8890	8890	8890	8890	0
509	20240509	101600	18794410	8890	8890	8890	8890	10
510	20240509	101500	18705510	8890	8890	8890	8890	29
511	20240509	101400	18447700	8890	8890	8890	8890	0
512	20240509	101300	18447700	8890	8890	8890	8890	1
513	20240509	101200	18438810	8890	8890	8890	8890	10
514	20240509	101100	18349910	8890	8890	8890	8890	102
515	20240509	101000	17443130	8890	8890	8890	8880	126
516	20240509	100900	16323680	8890	8890	8890	8890	0
517	20240509	100800	16323680	8890	8890	8890	8890	1
518	20240509	100700	16314790	8880	8880	8880	8880	1
519	20240509	100600	16305910	8890	8890	8890	8890	0
520	20240509	100500	16305910	8890	8890	8890	8890	0
521	20240509	100400	16305910	8890	8890	8890	8890	0
522	20240509	100300	16305910	8890	8890	8890	8890	23
523	20240509	100200	16101440	8890	8890	8890	8890	0
524	20240509	100100	16101440	8890	8890	8890	8890	0
525	20240509	100000	16101440	8890	8890	8890	8890	1
526	20240509	095900	16092550	8880	8880	8880	8880	2
527	20240509	095800	16074790	8890	8890	8890	8890	0
528	20240509	095700	16074790	8890	8890	8890	8890	0
529	20240509	095600	16074790	8890	8890	8890	8890	0
530	20240509	095500	16074790	8890	8880	8890	8880	369
531	20240509	095400	12798060	8880	8880	8880	8880	100
532	20240509	095300	11910060	8880	8880	8880	8880	88
533	20240509	095200	11128620	8870	8870	8870	8870	97
534	20240509	095100	10268230	8870	8870	8870	8870	0
535	20240509	095000	10268230	8870	8870	8870	8870	0
536	20240509	094900	10268230	8870	8870	8870	8870	0
537	20240509	094800	10268230	8870	8870	8870	8870	0
538	20240509	094700	10268230	8870	8870	8870	8870	0
539	20240509	094600	10268230	8870	8870	8870	8870	0
540	20240509	094500	10268230	8870	8870	8870	8870	0
541	20240509	094400	10268230	8870	8870	8870	8870	1
542	20240509	094300	10259360	8870	8870	8870	8870	0
543	20240509	094200	10259360	8870	8870	8870	8870	10
544	20240509	094100	10170660	8870	8870	8870	8870	0
545	20240509	094000	10170660	8870	8870	8870	8870	0
546	20240509	093900	10170660	8870	8870	8870	8870	0
547	20240509	093800	10170660	8870	8870	8870	8870	0
548	20240509	093700	10170660	8870	8860	8870	8860	519
549	20240509	093600	5572220	8870	8870	8870	8870	0
550	20240509	093500	5572220	8870	8870	8870	8870	0
551	20240509	093400	5572220	8870	8870	8870	8870	87
552	20240509	093300	4800530	8870	8870	8870	8870	13
553	20240509	093200	4685220	8870	8870	8870	8870	0
554	20240509	093100	4685220	8870	8870	8870	8870	0
555	20240509	093000	4685220	8870	8870	8870	8870	0
556	20240509	092900	4685220	8870	8870	8870	8870	0
557	20240509	092800	4685220	8870	8870	8870	8870	14
558	20240509	092700	4561040	8870	8870	8870	8870	0
559	20240509	092600	4561040	8870	8870	8870	8870	157
560	20240509	092500	3168450	8880	8880	8880	8880	0
561	20240509	092400	3168450	8880	8880	8880	8880	0
562	20240509	092300	3168450	8880	8880	8880	8880	0
563	20240509	092200	3168450	8880	8880	8880	8880	0
564	20240509	092100	3168450	8880	8880	8880	8880	0
565	20240509	092000	3168450	8880	8880	8880	8880	0
566	20240509	091900	3168450	8880	8880	8880	8880	0
567	20240509	091800	3168450	8880	8880	8880	8880	1
568	20240509	091700	3159570	8870	8870	8870	8870	2
569	20240509	091600	3141830	8880	8870	8880	8870	4
570	20240509	091500	3106330	8880	8870	8880	8870	34
571	20240509	091400	2804720	8870	8870	8870	8870	0
572	20240509	091300	2804720	8870	8870	8870	8860	17
573	20240509	091200	2653940	8880	8870	8880	8870	56
574	20240509	091100	2157210	8880	8880	8880	8880	0
575	20240509	091000	2157210	8880	8880	8880	8870	120
576	20240509	090900	1092240	8880	8880	8880	8880	0
577	20240509	090800	1092240	8880	8880	8880	8880	0
578	20240509	090700	1092240	8880	8880	8880	8880	0
579	20240509	090600	1092240	8880	8880	8880	8880	0
580	20240509	090500	1092240	8880	8880	8880	8880	0
581	20240509	090400	1092240	8880	8880	8880	8880	0
582	20240509	090300	1092240	8880	8880	8880	8880	0
583	20240509	090200	1092240	8880	8880	8880	8880	110
584	20240509	090100	115440	8880	8880	8880	8880	1
585	20240509	090000	106560	8880	8880	8880	8880	12