KissMeData/044340/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	192500	134835100	9060	9060	9060	9060	665
3	20240509	192400	134835100	9060	9060	9060	9060	0
4	20240509	192300	134835100	9060	9060	9060	9060	0
5	20240509	192200	134835100	9060	9060	9060	9060	0
6	20240509	192100	134835100	9060	9060	9060	9060	0
7	20240509	192000	134835100	9060	9060	9060	9060	0
8	20240509	191900	134835100	9060	9060	9060	9060	0
9	20240509	191800	134835100	9060	9060	9060	9060	0
10	20240509	191700	134835100	9060	9060	9060	9060	0
11	20240509	191600	134835100	9060	9060	9060	9060	0
12	20240509	191500	134835100	9060	9060	9060	9060	0
13	20240509	191400	134835100	9060	9060	9060	9060	0
14	20240509	191300	134835100	9060	9060	9060	9060	0
15	20240509	191200	134835100	9060	9060	9060	9060	0
16	20240509	191100	134835100	9060	9060	9060	9060	0
17	20240509	191000	134835100	9060	9060	9060	9060	0
18	20240509	190900	134835100	9060	9060	9060	9060	0
19	20240509	190800	134835100	9060	9060	9060	9060	0
20	20240509	190700	134835100	9060	9060	9060	9060	0
21	20240509	190600	134835100	9060	9060	9060	9060	0
22	20240509	190500	134835100	9060	9060	9060	9060	0
23	20240509	190400	134835100	9060	9060	9060	9060	0
24	20240509	190300	134835100	9060	9060	9060	9060	0
25	20240509	190200	134835100	9060	9060	9060	9060	0
26	20240509	190100	134835100	9060	9060	9060	9060	0
27	20240509	190000	134835100	9060	9060	9060	9060	0
28	20240509	185900	134835100	9060	9060	9060	9060	0
29	20240509	185800	134835100	9060	9060	9060	9060	0
30	20240509	185700	134835100	9060	9060	9060	9060	0
31	20240509	185600	134835100	9060	9060	9060	9060	0
32	20240509	185500	134835100	9060	9060	9060	9060	665
33	20240509	185400	134835100	9060	9060	9060	9060	0
34	20240509	185300	134835100	9060	9060	9060	9060	0
35	20240509	185200	134835100	9060	9060	9060	9060	0
36	20240509	185100	134835100	9060	9060	9060	9060	0
37	20240509	185000	134835100	9060	9060	9060	9060	0
38	20240509	184900	134835100	9060	9060	9060	9060	0
39	20240509	184800	134835100	9060	9060	9060	9060	0
40	20240509	184700	134835100	9060	9060	9060	9060	0
41	20240509	184600	134835100	9060	9060	9060	9060	0
42	20240509	184500	134835100	9060	9060	9060	9060	0
43	20240509	184400	134835100	9060	9060	9060	9060	0
44	20240509	184300	134835100	9060	9060	9060	9060	0
45	20240509	184200	134835100	9060	9060	9060	9060	0
46	20240509	184100	134835100	9060	9060	9060	9060	0
47	20240509	184000	134835100	9060	9060	9060	9060	0
48	20240509	183900	134835100	9060	9060	9060	9060	0
49	20240509	183800	134835100	9060	9060	9060	9060	0
50	20240509	183700	134835100	9060	9060	9060	9060	0
51	20240509	183600	134835100	9060	9060	9060	9060	0
52	20240509	183500	134835100	9060	9060	9060	9060	0
53	20240509	183400	134835100	9060	9060	9060	9060	0
54	20240509	183300	134835100	9060	9060	9060	9060	0
55	20240509	183200	134835100	9060	9060	9060	9060	0
56	20240509	183100	134835100	9060	9060	9060	9060	0
57	20240509	183000	134835100	9060	9060	9060	9060	0
58	20240509	182900	134835100	9060	9060	9060	9060	0
59	20240509	182800	134835100	9060	9060	9060	9060	0
60	20240509	182700	134835100	9060	9060	9060	9060	0
61	20240509	182600	134835100	9060	9060	9060	9060	0
62	20240509	182500	134835100	9060	9060	9060	9060	665
63	20240509	182400	134835100	9060	9060	9060	9060	0
64	20240509	182300	134835100	9060	9060	9060	9060	0
65	20240509	182200	134835100	9060	9060	9060	9060	0
66	20240509	182100	134835100	9060	9060	9060	9060	0
67	20240509	182000	134835100	9060	9060	9060	9060	0
68	20240509	181900	134835100	9060	9060	9060	9060	0
69	20240509	181800	134835100	9060	9060	9060	9060	0
70	20240509	181700	134835100	9060	9060	9060	9060	0
71	20240509	181600	134835100	9060	9060	9060	9060	0
72	20240509	181500	134835100	9060	9060	9060	9060	0
73	20240509	181400	134835100	9060	9060	9060	9060	0
74	20240509	181300	134835100	9060	9060	9060	9060	0
75	20240509	181200	134835100	9060	9060	9060	9060	0
76	20240509	181100	134835100	9060	9060	9060	9060	0
77	20240509	181000	134835100	9060	9060	9060	9060	0
78	20240509	180900	134835100	9060	9060	9060	9060	0
79	20240509	180800	134835100	9060	9060	9060	9060	0
80	20240509	180700	134835100	9060	9060	9060	9060	0
81	20240509	180600	134835100	9060	9060	9060	9060	0
82	20240509	180500	134835100	9060	9060	9060	9060	0
83	20240509	180400	134835100	9060	9060	9060	9060	0
84	20240509	180300	134835100	9060	9060	9060	9060	0
85	20240509	180200	134835100	9060	9060	9060	9060	0
86	20240509	180100	134835100	9060	9060	9060	9060	0
87	20240509	180000	134835100	9060	9060	9060	9060	0
88	20240509	175900	134835100	9060	9060	9060	9060	0
89	20240509	175800	134835100	9060	9060	9060	9060	0
90	20240509	175700	134835100	9060	9060	9060	9060	0
91	20240509	175600	134835100	9060	9060	9060	9060	0
92	20240509	175500	134835100	9060	9060	9060	9060	665
93	20240509	175400	134835100	9060	9060	9060	9060	0
94	20240509	175300	134835100	9060	9060	9060	9060	0
95	20240509	175200	134835100	9060	9060	9060	9060	0
96	20240509	175100	134835100	9060	9060	9060	9060	0
97	20240509	175000	134835100	9060	9060	9060	9060	0
98	20240509	174900	134835100	9060	9060	9060	9060	0
99	20240509	174800	134835100	9060	9060	9060	9060	0
100	20240509	174700	134835100	9060	9060	9060	9060	0
101	20240509	174600	134835100	9060	9060	9060	9060	0
102	20240509	174500	134835100	9060	9060	9060	9060	0
103	20240509	174400	134835100	9060	9060	9060	9060	0
104	20240509	174300	134835100	9060	9060	9060	9060	0
105	20240509	174200	134835100	9060	9060	9060	9060	0
106	20240509	174100	134835100	9060	9060	9060	9060	0
107	20240509	174000	134835100	9060	9060	9060	9060	0
108	20240509	173900	134835100	9060	9060	9060	9060	0
109	20240509	173800	134835100	9060	9060	9060	9060	0
110	20240509	173700	134835100	9060	9060	9060	9060	0
111	20240509	173600	134835100	9060	9060	9060	9060	0
112	20240509	173500	134835100	9060	9060	9060	9060	0
113	20240509	173400	134835100	9060	9060	9060	9060	0
114	20240509	173300	134835100	9060	9060	9060	9060	0
115	20240509	173200	134835100	9060	9060	9060	9060	0
116	20240509	173100	134835100	9060	9060	9060	9060	0
117	20240509	173000	134835100	9060	9060	9060	9060	0
118	20240509	172900	134835100	9060	9060	9060	9060	0
119	20240509	172800	134835100	9060	9060	9060	9060	0
120	20240509	172700	134835100	9060	9060	9060	9060	0
121	20240509	172600	134835100	9060	9060	9060	9060	0
122	20240509	172500	134835100	9060	9060	9060	9060	665
123	20240509	172400	134835100	9060	9060	9060	9060	0
124	20240509	172300	134835100	9060	9060	9060	9060	0
125	20240509	172200	134835100	9060	9060	9060	9060	0
126	20240509	172100	134835100	9060	9060	9060	9060	0
127	20240509	172000	134835100	9060	9060	9060	9060	0
128	20240509	171900	134835100	9060	9060	9060	9060	0
129	20240509	171800	134835100	9060	9060	9060	9060	0
130	20240509	171700	134835100	9060	9060	9060	9060	0
131	20240509	171600	134835100	9060	9060	9060	9060	0
132	20240509	171500	134835100	9060	9060	9060	9060	0
133	20240509	171400	134835100	9060	9060	9060	9060	0
134	20240509	171300	134835100	9060	9060	9060	9060	0
135	20240509	171200	134835100	9060	9060	9060	9060	0
136	20240509	171100	134835100	9060	9060	9060	9060	0
137	20240509	171000	134835100	9060	9060	9060	9060	0
138	20240509	170900	134835100	9060	9060	9060	9060	0
139	20240509	170800	134835100	9060	9060	9060	9060	0
140	20240509	170700	134835100	9060	9060	9060	9060	0
141	20240509	170600	134835100	9060	9060	9060	9060	0
142	20240509	170500	134835100	9060	9060	9060	9060	0
143	20240509	170400	134835100	9060	9060	9060	9060	0
144	20240509	170300	134835100	9060	9060	9060	9060	0
145	20240509	170200	134835100	9060	9060	9060	9060	0
146	20240509	170100	134835100	9060	9060	9060	9060	0
147	20240509	170000	134835100	9060	9060	9060	9060	0
148	20240509	165900	134835100	9060	9060	9060	9060	0
149	20240509	165800	134835100	9060	9060	9060	9060	0
150	20240509	165700	134835100	9060	9060	9060	9060	0
151	20240509	165600	134835100	9060	9060	9060	9060	0
152	20240509	165500	134835100	9060	9060	9060	9060	665
153	20240509	165400	134835100	9060	9060	9060	9060	0
154	20240509	165300	134835100	9060	9060	9060	9060	0
155	20240509	165200	134835100	9060	9060	9060	9060	0
156	20240509	165100	134835100	9060	9060	9060	9060	0
157	20240509	165000	134835100	9060	9060	9060	9060	0
158	20240509	164900	134835100	9060	9060	9060	9060	0
159	20240509	164800	134835100	9060	9060	9060	9060	0
160	20240509	164700	134835100	9060	9060	9060	9060	0
161	20240509	164600	134835100	9060	9060	9060	9060	0
162	20240509	164500	134835100	9060	9060	9060	9060	0
163	20240509	164400	134835100	9060	9060	9060	9060	0
164	20240509	164300	134835100	9060	9060	9060	9060	0
165	20240509	164200	134835100	9060	9060	9060	9060	0
166	20240509	164100	134835100	9060	9060	9060	9060	0
167	20240509	164000	134835100	9060	9060	9060	9060	0
168	20240509	163900	134835100	9060	9060	9060	9060	0
169	20240509	163800	134835100	9060	9060	9060	9060	0
170	20240509	163700	134835100	9060	9060	9060	9060	0
171	20240509	163600	134835100	9060	9060	9060	9060	0
172	20240509	163500	134835100	9060	9060	9060	9060	0
173	20240509	163400	134835100	9060	9060	9060	9060	0
174	20240509	163300	134835100	9060	9060	9060	9060	0
175	20240509	163200	134835100	9060	9060	9060	9060	0
176	20240509	163100	134835100	9060	9060	9060	9060	0
177	20240509	163000	134835100	9060	9060	9060	9060	0
178	20240509	162900	134835100	9060	9060	9060	9060	0
179	20240509	162800	134835100	9060	9060	9060	9060	0
180	20240509	162700	134835100	9060	9060	9060	9060	0
181	20240509	162600	134835100	9060	9060	9060	9060	0
182	20240509	162500	134835100	9060	9060	9060	9060	665
183	20240509	162400	134835100	9060	9060	9060	9060	0
184	20240509	162300	134835100	9060	9060	9060	9060	0
185	20240509	162200	134835100	9060	9060	9060	9060	0
186	20240509	162100	134835100	9060	9060	9060	9060	0
187	20240509	162000	134835100	9060	9060	9060	9060	0
188	20240509	161900	134835100	9060	9060	9060	9060	0
189	20240509	161800	134835100	9060	9060	9060	9060	0
190	20240509	161700	134835100	9060	9060	9060	9060	0
191	20240509	161600	134835100	9060	9060	9060	9060	0
192	20240509	161500	134835100	9060	9060	9060	9060	0
193	20240509	161400	134835100	9060	9060	9060	9060	0
194	20240509	161300	134835100	9060	9060	9060	9060	0
195	20240509	161200	134835100	9060	9060	9060	9060	0
196	20240509	161100	134835100	9060	9060	9060	9060	0
197	20240509	161000	134835100	9060	9060	9060	9060	0
198	20240509	160900	134835100	9060	9060	9060	9060	0
199	20240509	160800	134835100	9060	9060	9060	9060	0
200	20240509	160700	134835100	9060	9060	9060	9060	0
201	20240509	160600	134835100	9060	9060	9060	9060	0
202	20240509	160500	134835100	9060	9060	9060	9060	0
203	20240509	160400	134835100	9060	9060	9060	9060	0
204	20240509	160300	134835100	9060	9060	9060	9060	0
205	20240509	160200	134835100	9060	9060	9060	9060	0
206	20240509	160100	134835100	9060	9060	9060	9060	0
207	20240509	160000	134835100	9060	9060	9060	9060	0
208	20240509	155900	134835100	9060	9060	9060	9060	0
209	20240509	155800	134835100	9060	9060	9060	9060	0
210	20240509	155700	134835100	9060	9060	9060	9060	0
211	20240509	155600	134835100	9060	9060	9060	9060	0
212	20240509	155500	134835100	9060	9060	9060	9060	665
213	20240509	155400	134835100	9060	9060	9060	9060	0
214	20240509	155300	134835100	9060	9060	9060	9060	0
215	20240509	155200	134835100	9060	9060	9060	9060	0
216	20240509	155100	134835100	9060	9060	9060	9060	0
217	20240509	155000	134835100	9060	9060	9060	9060	0
218	20240509	154900	134835100	9060	9060	9060	9060	0
219	20240509	154800	134835100	9060	9060	9060	9060	0
220	20240509	154700	134835100	9060	9060	9060	9060	0
221	20240509	154600	134835100	9060	9060	9060	9060	0
222	20240509	154500	134835100	9060	9060	9060	9060	0
223	20240509	154400	134835100	9060	9060	9060	9060	0
224	20240509	154300	134835100	9060	9060	9060	9060	0
225	20240509	154200	134835100	9060	9060	9060	9060	0
226	20240509	154100	134835100	9060	9060	9060	9060	0
227	20240509	154000	134835100	9060	9060	9060	9060	0
228	20240509	153900	134835100	9060	9060	9060	9060	0
229	20240509	153800	134835100	9060	9060	9060	9060	0
230	20240509	153700	134835100	9060	9060	9060	9060	0
231	20240509	153600	134835100	9060	9060	9060	9060	0
232	20240509	153500	134835100	9060	9060	9060	9060	0
233	20240509	153400	134835100	9060	9060	9060	9060	0
234	20240509	153300	134835100	9060	9060	9060	9060	0
235	20240509	153200	134835100	9060	9060	9060	9060	0
236	20240509	153100	134835100	9060	9060	9060	9060	0
237	20240509	153000	134835100	9060	9060	9060	9060	665
238	20240509	152900	128810200	9100	9100	9100	9100	0
239	20240509	152800	128810200	9100	9100	9100	9100	0
240	20240509	152700	128810200	9100	9100	9100	9100	0
241	20240509	152600	128810200	9100	9100	9100	9100	0
242	20240509	152500	128810200	9100	9100	9100	9100	0
243	20240509	152400	128810200	9100	9100	9100	9100	0
244	20240509	152300	128810200	9100	9100	9100	9100	0
245	20240509	152200	128810200	9100	9100	9100	9100	0
246	20240509	152100	128810200	9100	9100	9100	9100	0
247	20240509	152000	128810200	9100	9100	9100	9100	0
248	20240509	151900	128810200	9100	9100	9100	9100	2
249	20240509	151800	128792000	9090	9090	9090	9090	0
250	20240509	151700	128792000	9090	9090	9090	9090	1
251	20240509	151600	128782910	9090	9090	9100	9090	7
252	20240509	151500	128719250	9100	9100	9100	9100	0
253	20240509	151400	128719250	9100	9100	9100	9100	3
254	20240509	151300	128691950	9110	9110	9110	9110	0
255	20240509	151200	128691950	9110	9110	9110	9110	0
256	20240509	151100	128691950	9110	9110	9110	9110	0
257	20240509	151000	128691950	9110	9110	9110	9110	0
258	20240509	150900	128691950	9110	9110	9110	9110	0
259	20240509	150800	128691950	9110	9110	9110	9110	0
260	20240509	150700	128691950	9110	9100	9110	9100	2
261	20240509	150600	128673740	9110	9100	9110	9100	105
262	20240509	150500	127718230	9100	9100	9100	9100	1
263	20240509	150400	127709130	9110	9080	9110	9070	1001
264	20240509	150300	118627610	9110	9110	9110	9110	0
265	20240509	150200	118627610	9110	9110	9110	9110	0
266	20240509	150100	118627610	9110	9110	9110	9110	59
267	20240509	150000	118090120	9100	9100	9100	9100	245
268	20240509	145900	115860620	9080	9080	9080	9080	0
269	20240509	145800	115860620	9080	9080	9080	9080	164
270	20240509	145700	114371500	9080	9070	9080	9070	110
271	20240509	145600	113373650	9070	9070	9070	9070	0
272	20240509	145500	113373650	9070	9070	9070	9070	0
273	20240509	145400	113373650	9070	9070	9070	9070	59
274	20240509	145300	112838520	9070	9070	9070	9070	1
275	20240509	145200	112829450	9080	9080	9080	9080	0
276	20240509	145100	112829450	9080	9070	9080	9070	207
277	20240509	145000	110951460	9080	9080	9080	9080	146
278	20240509	144900	109625780	9100	9100	9100	9100	0
279	20240509	144800	109625780	9100	9100	9100	9100	0
280	20240509	144700	109625780	9100	9100	9100	9100	0
281	20240509	144600	109625780	9100	9100	9100	9100	0
282	20240509	144500	109625780	9100	9100	9100	9100	0
283	20240509	144400	109625780	9100	9100	9100	9100	0
284	20240509	144300	109625780	9100	9100	9100	9100	0
285	20240509	144200	109625780	9100	9100	9100	9100	12
286	20240509	144100	109516580	9100	9090	9100	9090	150
287	20240509	144000	108151880	9090	9090	9090	9090	150
288	20240509	143900	106788380	9070	9070	9070	9070	0
289	20240509	143800	106788380	9070	9070	9070	9070	0
290	20240509	143700	106788380	9070	9070	9070	9070	0
291	20240509	143600	106788380	9070	9070	9070	9070	0
292	20240509	143500	106788380	9070	9070	9070	9070	0
293	20240509	143400	106788380	9070	9070	9070	9070	18
294	20240509	143300	106625120	9070	9070	9070	9070	0
295	20240509	143200	106625120	9070	9070	9070	9070	205
296	20240509	143100	104765770	9070	9070	9070	9070	0
297	20240509	143000	104765770	9070	9070	9070	9070	25
298	20240509	142900	104539020	9070	9070	9070	9070	167
299	20240509	142800	103024330	9090	9090	9090	9090	0
300	20240509	142700	103024330	9090	9090	9090	9090	0
301	20240509	142600	103024330	9090	9090	9090	9090	1
302	20240509	142500	103015240	9100	9100	9100	9100	0
303	20240509	142400	103015240	9100	9100	9100	9100	0
304	20240509	142300	103015240	9100	9100	9100	9100	0
305	20240509	142200	103015240	9100	9100	9100	9100	1
306	20240509	142100	103006140	9100	9070	9100	9060	336
307	20240509	142000	99961490	9100	9070	9100	9070	1181
308	20240509	141900	89249790	9100	9100	9100	9100	0
309	20240509	141800	89249790	9100	9100	9100	9100	2
310	20240509	141700	89231590	9100	9100	9100	9100	4
311	20240509	141600	89195190	9100	9090	9100	9090	13
312	20240509	141500	89076990	9070	9070	9070	9070	0
313	20240509	141400	89076990	9070	9070	9070	9070	0
314	20240509	141300	89076990	9070	9070	9070	9070	0
315	20240509	141200	89076990	9070	9070	9070	9070	0
316	20240509	141100	89076990	9070	9070	9070	9070	0
317	20240509	141000	89076990	9070	9070	9070	9070	0
318	20240509	140900	89076990	9070	9070	9070	9070	0
319	20240509	140800	89076990	9070	9070	9070	9070	0
320	20240509	140700	89076990	9070	9070	9070	9070	0
321	20240509	140600	89076990	9070	9070	9070	9070	0
322	20240509	140500	89076990	9070	9080	9080	9070	50
323	20240509	140400	88623440	9070	9100	9100	9070	465
324	20240509	140300	84404630	9100	9100	9100	9100	2
325	20240509	140200	84386430	9080	9080	9080	9080	65
326	20240509	140100	83796230	9070	9070	9070	9070	0
327	20240509	140000	83796230	9070	9070	9070	9070	0
328	20240509	135900	83796230	9070	9070	9070	9070	0
329	20240509	135800	83796230	9070	9070	9070	9070	0
330	20240509	135700	83796230	9070	9070	9070	9070	0
331	20240509	135600	83796230	9070	9070	9070	9070	0
332	20240509	135500	83796230	9070	9070	9070	9070	0
333	20240509	135400	83796230	9070	9070	9070	9070	0
334	20240509	135300	83796230	9070	9070	9070	9070	0
335	20240509	135200	83796230	9070	9070	9070	9070	84
336	20240509	135100	83034350	9080	9080	9080	9080	3
337	20240509	135000	83007110	9070	9070	9070	9070	0
338	20240509	134900	83007110	9070	9070	9070	9070	0
339	20240509	134800	83007110	9070	9070	9070	9070	0
340	20240509	134700	83007110	9070	9070	9070	9070	0
341	20240509	134600	83007110	9070	9070	9070	9070	0
342	20240509	134500	83007110	9070	9070	9070	9070	0
343	20240509	134400	83007110	9070	9070	9070	9070	329
344	20240509	134300	80023080	9100	9100	9100	9100	10
345	20240509	134200	79932080	9100	9100	9100	9100	10
346	20240509	134100	79841080	9100	9100	9100	9100	0
347	20240509	134000	79841080	9100	9100	9100	9100	0
348	20240509	133900	79841080	9100	9100	9100	9100	0
349	20240509	133800	79841080	9100	9080	9100	9080	36
350	20240509	133700	79514180	9090	9090	9090	9090	2
351	20240509	133600	79496000	9080	9080	9080	9080	0
352	20240509	133500	79496000	9080	9080	9080	9080	0
353	20240509	133400	79496000	9080	9080	9080	9080	0
354	20240509	133300	79496000	9080	9080	9080	9080	0
355	20240509	133200	79496000	9080	9080	9080	9080	11
356	20240509	133100	79396120	9070	9070	9070	9070	0
357	20240509	133000	79396120	9070	9070	9070	9070	0
358	20240509	132900	79396120	9070	9070	9070	9070	0
359	20240509	132800	79396120	9070	9070	9070	9070	0
360	20240509	132700	79396120	9070	9070	9070	9070	0
361	20240509	132600	79396120	9070	9070	9070	9070	0
362	20240509	132500	79396120	9070	9070	9070	9070	0
363	20240509	132400	79396120	9070	9070	9070	9070	0
364	20240509	132300	79396120	9070	9070	9070	9070	0
365	20240509	132200	79396120	9070	9070	9070	9070	0
366	20240509	132100	79396120	9070	9070	9070	9070	0
367	20240509	132000	79396120	9070	9070	9070	9070	0
368	20240509	131900	79396120	9070	9070	9070	9070	0
369	20240509	131800	79396120	9070	9070	9070	9070	0
370	20240509	131700	79396120	9070	9070	9070	9070	0
371	20240509	131600	79396120	9070	9070	9070	9070	0
372	20240509	131500	79396120	9070	9070	9070	9070	0
373	20240509	131400	79396120	9070	9070	9070	9070	0
374	20240509	131300	79396120	9070	9070	9070	9070	0
375	20240509	131200	79396120	9070	9090	9090	9070	524
376	20240509	131100	74640170	9090	9090	9090	9090	72
377	20240509	131000	73985690	9090	9090	9090	9090	1
378	20240509	130900	73976600	9090	9090	9090	9090	172
379	20240509	130800	72413120	9100	9100	9100	9100	0
380	20240509	130700	72413120	9100	9100	9100	9100	1
381	20240509	130600	72404020	9100	9100	9100	9100	195
382	20240509	130500	70629520	9100	9100	9100	9100	500
383	20240509	130400	66079520	9100	9110	9110	9100	50
384	20240509	130300	65624110	9100	9100	9100	9100	0
385	20240509	130200	65624110	9100	9100	9100	9100	2
386	20240509	130100	65605910	9100	9110	9110	9100	5
387	20240509	130000	65560400	9100	9110	9110	9100	30
388	20240509	125900	65287390	9130	9130	9130	9130	0
389	20240509	125800	65287390	9130	9130	9130	9130	4
390	20240509	125700	65250870	9130	9130	9130	9130	1
391	20240509	125600	65241740	9130	9130	9130	9130	1
392	20240509	125500	65232610	9140	9140	9140	9140	0
393	20240509	125400	65232610	9140	9120	9140	9100	951
394	20240509	125300	56575200	9130	9130	9130	9130	0
395	20240509	125200	56575200	9130	9130	9130	9130	0
396	20240509	125100	56575200	9130	9130	9130	9130	0
397	20240509	125000	56575200	9130	9130	9130	9130	100
398	20240509	124900	55662200	9120	9120	9120	9120	0
399	20240509	124800	55662200	9120	9120	9120	9120	0
400	20240509	124700	55662200	9120	9120	9120	9120	283
401	20240509	124600	53081240	9130	9130	9130	9130	0
402	20240509	124500	53081240	9130	9130	9130	9130	0
403	20240509	124400	53081240	9130	9130	9130	9130	0
404	20240509	124300	53081240	9130	9130	9130	9130	0
405	20240509	124200	53081240	9130	9130	9130	9130	0
406	20240509	124100	53081240	9130	9130	9130	9130	0
407	20240509	124000	53081240	9130	9130	9130	9130	85
408	20240509	123900	52305190	9140	9140	9140	9140	0
409	20240509	123800	52305190	9140	9140	9140	9140	0
410	20240509	123700	52305190	9140	9140	9140	9140	0
411	20240509	123600	52305190	9140	9140	9140	9140	0
412	20240509	123500	52305190	9140	9140	9140	9140	0
413	20240509	123400	52305190	9140	9140	9140	9140	0
414	20240509	123300	52305190	9140	9140	9140	9140	0
415	20240509	123200	52305190	9140	9140	9140	9140	0
416	20240509	123100	52305190	9140	9140	9140	9140	1
417	20240509	123000	52296050	9140	9140	9140	9140	0
418	20240509	122900	52296050	9140	9140	9140	9140	0
419	20240509	122800	52296050	9140	9140	9140	9140	0
420	20240509	122700	52296050	9140	9140	9140	9140	0
421	20240509	122600	52296050	9140	9140	9140	9140	0
422	20240509	122500	52296050	9140	9140	9140	9140	2
423	20240509	122400	52277770	9140	9140	9140	9140	12
424	20240509	122300	52168090	9140	9140	9140	9140	0
425	20240509	122200	52168090	9140	9140	9140	9140	0
426	20240509	122100	52168090	9140	9140	9140	9140	2
427	20240509	122000	52149810	9140	9140	9140	9140	0
428	20240509	121900	52149810	9140	9140	9140	9140	3
429	20240509	121800	52122390	9130	9130	9130	9130	0
430	20240509	121700	52122390	9130	9130	9130	9130	1
431	20240509	121600	52113260	9140	9140	9140	9140	0
432	20240509	121500	52113260	9140	9140	9140	9140	0
433	20240509	121400	52113260	9140	9140	9140	9140	0
434	20240509	121300	52113260	9140	9140	9140	9140	0
435	20240509	121200	52113260	9140	9140	9140	9140	0
436	20240509	121100	52113260	9140	9140	9140	9140	0
437	20240509	121000	52113260	9140	9140	9140	9140	0
438	20240509	120900	52113260	9140	9140	9140	9140	0
439	20240509	120800	52113260	9140	9140	9140	9140	0
440	20240509	120700	52113260	9140	9140	9140	9140	0
441	20240509	120600	52113260	9140	9140	9140	9140	0
442	20240509	120500	52113260	9140	9140	9140	9140	0
443	20240509	120400	52113260	9140	9140	9140	9140	3
444	20240509	120300	52085840	9130	9130	9130	9130	0
445	20240509	120200	52085840	9130	9130	9130	9130	0
446	20240509	120100	52085840	9130	9130	9130	9130	0
447	20240509	120000	52085840	9130	9130	9130	9130	0
448	20240509	115900	52085840	9130	9130	9130	9130	0
449	20240509	115800	52085840	9130	9130	9130	9130	170
450	20240509	115700	50533740	9130	9130	9130	9130	0
451	20240509	115600	50533740	9130	9130	9130	9130	53
452	20240509	115500	50049850	9130	9130	9130	9130	1
453	20240509	115400	50040720	9140	9140	9140	9140	0
454	20240509	115300	50040720	9140	9140	9140	9140	0
455	20240509	115200	50040720	9140	9140	9140	9140	0
456	20240509	115100	50040720	9140	9140	9140	9140	0
457	20240509	115000	50040720	9140	9140	9140	9140	7
458	20240509	114900	49976740	9130	9130	9130	9130	0
459	20240509	114800	49976740	9130	9130	9130	9130	0
460	20240509	114700	49976740	9130	9130	9130	9130	0
461	20240509	114600	49976740	9130	9130	9130	9130	22
462	20240509	114500	49775880	9130	9130	9130	9130	0
463	20240509	114400	49775880	9130	9130	9130	9130	0
464	20240509	114300	49775880	9130	9130	9130	9130	0
465	20240509	114200	49775880	9130	9130	9130	9130	3
466	20240509	114100	49748490	9140	9140	9140	9140	0
467	20240509	114000	49748490	9140	9140	9140	9140	0
468	20240509	113900	49748490	9140	9140	9140	9140	2
469	20240509	113800	49730210	9130	9130	9130	9130	0
470	20240509	113700	49730210	9130	9130	9130	9130	0
471	20240509	113600	49730210	9130	9130	9130	9130	0
472	20240509	113500	49730210	9130	9130	9130	9130	0
473	20240509	113400	49730210	9130	9130	9130	9130	0
474	20240509	113300	49730210	9130	9130	9130	9130	0
475	20240509	113200	49730210	9130	9130	9130	9130	0
476	20240509	113100	49730210	9130	9130	9130	9130	0
477	20240509	113000	49730210	9130	9130	9130	9130	0
478	20240509	112900	49730210	9130	9130	9130	9130	0
479	20240509	112800	49730210	9130	9130	9130	9130	0
480	20240509	112700	49730210	9130	9130	9130	9130	106
481	20240509	112600	48762430	9140	9140	9140	9140	0
482	20240509	112500	48762430	9140	9140	9140	9140	0
483	20240509	112400	48762430	9140	9130	9140	9130	31
484	20240509	112300	48479290	9140	9140	9140	9140	0
485	20240509	112200	48479290	9140	9140	9140	9140	0
486	20240509	112100	48479290	9140	9140	9140	9140	0
487	20240509	112000	48479290	9140	9140	9140	9140	0
488	20240509	111900	48479290	9140	9140	9140	9140	0
489	20240509	111800	48479290	9140	9140	9140	9140	9
490	20240509	111700	48397030	9140	9140	9140	9140	0
491	20240509	111600	48397030	9140	9140	9140	9140	1
492	20240509	111500	48387890	9130	9130	9130	9130	0
493	20240509	111400	48387890	9130	9130	9130	9130	0
494	20240509	111300	48387890	9130	9130	9130	9130	0
495	20240509	111200	48387890	9130	9130	9130	9130	0
496	20240509	111100	48387890	9130	9130	9130	9130	0
497	20240509	111000	48387890	9130	9130	9130	9130	0
498	20240509	110900	48387890	9130	9130	9130	9130	0
499	20240509	110800	48387890	9130	9130	9130	9130	0
500	20240509	110700	48387890	9130	9130	9130	9130	0
501	20240509	110600	48387890	9130	9130	9130	9130	0
502	20240509	110500	48387890	9130	9130	9130	9130	0
503	20240509	110400	48387890	9130	9130	9130	9130	1
504	20240509	110300	48378760	9130	9130	9130	9130	110
505	20240509	110200	47374460	9130	9130	9130	9130	0
506	20240509	110100	47374460	9130	9130	9130	9130	15
507	20240509	110000	47237510	9130	9130	9130	9130	1
508	20240509	105900	47228380	9130	9130	9130	9120	4
509	20240509	105800	47191870	9130	9130	9130	9130	3
510	20240509	105700	47164480	9120	9120	9120	9120	0
511	20240509	105600	47164480	9120	9120	9120	9120	1
512	20240509	105500	47155360	9130	9130	9130	9130	0
513	20240509	105400	47155360	9130	9130	9130	9130	101
514	20240509	105300	46233230	9120	9120	9120	9120	0
515	20240509	105200	46233230	9120	9120	9120	9120	3
516	20240509	105100	46205870	9120	9120	9120	9120	0
517	20240509	105000	46205870	9120	9120	9120	9120	0
518	20240509	104900	46205870	9120	9120	9120	9120	1
519	20240509	104800	46196750	9120	9120	9120	9120	139
520	20240509	104700	44929070	9120	9120	9120	9120	2
521	20240509	104600	44910830	9130	9130	9130	9130	1
522	20240509	104500	44901700	9130	9130	9130	9130	89
523	20240509	104400	44089130	9140	9140	9140	9140	1
524	20240509	104300	44079990	9140	9140	9140	9140	0
525	20240509	104200	44079990	9140	9140	9140	9140	0
526	20240509	104100	44079990	9140	9140	9140	9140	0
527	20240509	104000	44079990	9140	9140	9140	9140	106
528	20240509	103900	43111150	9140	9140	9140	9140	0
529	20240509	103800	43111150	9140	9140	9140	9140	0
530	20240509	103700	43111150	9140	9140	9140	9140	244
531	20240509	103600	40880990	9140	9140	9140	9140	0
532	20240509	103500	40880990	9140	9140	9140	9140	0
533	20240509	103400	40880990	9140	9140	9140	9140	93
534	20240509	103300	40030970	9140	9140	9140	9140	2
535	20240509	103200	40012690	9140	9140	9140	9140	0
536	20240509	103100	40012690	9140	9140	9140	9140	1
537	20240509	103000	40003550	9140	9140	9140	9140	0
538	20240509	102900	40003550	9140	9140	9140	9130	118
539	20240509	102800	38926100	9140	9140	9140	9140	1
540	20240509	102700	38916960	9140	9140	9140	9140	60
541	20240509	102600	38368560	9140	9150	9160	9140	1353
542	20240509	102500	26001930	9140	9140	9140	9140	20
543	20240509	102400	25819130	9140	9140	9140	9140	2
544	20240509	102300	25800850	9150	9150	9150	9150	56
545	20240509	102200	25288450	9160	9160	9160	9160	1
546	20240509	102100	25279290	9160	9160	9160	9160	1
547	20240509	102000	25270130	9150	9150	9150	9150	0
548	20240509	101900	25270130	9150	9150	9150	9150	0
549	20240509	101800	25270130	9150	9150	9150	9150	300
550	20240509	101700	22525130	9160	9160	9160	9160	453
551	20240509	101600	18375650	9160	9160	9160	9160	0
552	20240509	101500	18375650	9160	9160	9160	9160	0
553	20240509	101400	18375650	9160	9160	9160	9160	0
554	20240509	101300	18375650	9160	9160	9160	9160	0
555	20240509	101200	18375650	9160	9170	9170	9160	200
556	20240509	101100	16543550	9180	9180	9180	9180	0
557	20240509	101000	16543550	9180	9180	9180	9180	0
558	20240509	100900	16543550	9180	9180	9180	9180	0
559	20240509	100800	16543550	9180	9180	9180	9180	20
560	20240509	100700	16359950	9180	9180	9180	9180	0
561	20240509	100600	16359950	9180	9180	9180	9180	4
562	20240509	100500	16323230	9160	9160	9160	9160	0
563	20240509	100400	16323230	9160	9160	9160	9160	16
564	20240509	100300	16176670	9160	9160	9160	9160	0
565	20240509	100200	16176670	9160	9160	9160	9160	0
566	20240509	100100	16176670	9160	9160	9160	9160	0
567	20240509	100000	16176670	9160	9160	9160	9160	0
568	20240509	095900	16176670	9160	9160	9160	9160	0
569	20240509	095800	16176670	9160	9160	9160	9160	0
570	20240509	095700	16176670	9160	9180	9180	9160	105
571	20240509	095600	15214650	9180	9170	9180	9170	504
572	20240509	095500	10592960	9170	9170	9180	9170	497
573	20240509	095400	6035460	9170	9170	9170	9170	7
574	20240509	095300	5971270	9170	9170	9170	9170	0
575	20240509	095200	5971270	9170	9170	9170	9170	0
576	20240509	095100	5971270	9170	9170	9170	9170	0
577	20240509	095000	5971270	9170	9170	9170	9170	0
578	20240509	094900	5971270	9170	9170	9170	9170	0
579	20240509	094800	5971270	9170	9170	9170	9170	39
580	20240509	094700	5613640	9180	9180	9180	9180	0
581	20240509	094600	5613640	9180	9180	9180	9180	0
582	20240509	094500	5613640	9180	9180	9180	9180	0
583	20240509	094400	5613640	9180	9180	9180	9180	0
584	20240509	094300	5613640	9180	9180	9180	9180	0
585	20240509	094200	5613640	9180	9180	9180	9180	10
586	20240509	094100	5521840	9180	9180	9180	9180	0
587	20240509	094000	5521840	9180	9180	9180	9180	0
588	20240509	093900	5521840	9180	9180	9180	9180	56
589	20240509	093800	5007760	9180	9180	9180	9180	1
590	20240509	093700	4998580	9180	9180	9180	9180	0
591	20240509	093600	4998580	9180	9180	9180	9180	0
592	20240509	093500	4998580	9180	9180	9180	9180	0
593	20240509	093400	4998580	9180	9180	9180	9180	1
594	20240509	093300	4989400	9160	9160	9160	9160	1
595	20240509	093200	4980240	9170	9170	9170	9170	0
596	20240509	093100	4980240	9170	9170	9170	9170	124
597	20240509	093000	3843160	9160	9160	9160	9160	0
598	20240509	092900	3843160	9160	9160	9160	9160	0
599	20240509	092800	3843160	9160	9170	9170	9160	10
600	20240509	092700	3751470	9170	9170	9170	9170	0
601	20240509	092600	3751470	9170	9170	9170	9170	0
602	20240509	092500	3751470	9170	9170	9170	9170	0
603	20240509	092400	3751470	9170	9170	9170	9170	0
604	20240509	092300	3751470	9170	9170	9170	9170	0
605	20240509	092200	3751470	9170	9170	9170	9170	0
606	20240509	092100	3751470	9170	9170	9170	9170	0
607	20240509	092000	3751470	9170	9180	9180	9170	20
608	20240509	091900	3568020	9180	9180	9180	9180	0
609	20240509	091800	3568020	9180	9180	9180	9180	0
610	20240509	091700	3568020	9180	9180	9180	9180	0
611	20240509	091600	3568020	9180	9170	9180	9170	12
612	20240509	091500	3457880	9180	9180	9180	9180	0
613	20240509	091400	3457880	9180	9180	9180	9180	0
614	20240509	091300	3457880	9180	9180	9180	9180	0
615	20240509	091200	3457880	9180	9180	9180	9180	13
616	20240509	091100	3338540	9180	9180	9180	9180	34
617	20240509	091000	3026420	9170	9170	9170	9170	0
618	20240509	090900	3026420	9170	9170	9170	9170	0
619	20240509	090800	3026420	9170	9170	9170	9170	0
620	20240509	090700	3026420	9170	9170	9170	9170	0
621	20240509	090600	3026420	9170	9170	9170	9170	0
622	20240509	090500	3026420	9170	9170	9170	9170	297
623	20240509	090400	302930	9170	9170	9170	9170	0
624	20240509	090300	302930	9170	9170	9170	9170	0
625	20240509	090200	302930	9170	9170	9170	9170	0
626	20240509	090100	302930	9170	9170	9170	9170	11
627	20240509	090000	202060	9170	9190	9190	9170	22