KissMeData/044340/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	192500	111354990	9200	9200	9200	9200	87
3	20240517	192400	111354990	9200	9200	9200	9200	0
4	20240517	192300	111354990	9200	9200	9200	9200	0
5	20240517	192200	111354990	9200	9200	9200	9200	0
6	20240517	192100	111354990	9200	9200	9200	9200	0
7	20240517	192000	111354990	9200	9200	9200	9200	0
8	20240517	191900	111354990	9200	9200	9200	9200	0
9	20240517	191800	111354990	9200	9200	9200	9200	0
10	20240517	191700	111354990	9200	9200	9200	9200	0
11	20240517	191600	111354990	9200	9200	9200	9200	0
12	20240517	191500	111354990	9200	9200	9200	9200	0
13	20240517	191400	111354990	9200	9200	9200	9200	0
14	20240517	191300	111354990	9200	9200	9200	9200	0
15	20240517	191200	111354990	9200	9200	9200	9200	0
16	20240517	191100	111354990	9200	9200	9200	9200	0
17	20240517	191000	111354990	9200	9200	9200	9200	0
18	20240517	190900	111354990	9200	9200	9200	9200	0
19	20240517	190800	111354990	9200	9200	9200	9200	0
20	20240517	190700	111354990	9200	9200	9200	9200	0
21	20240517	190600	111354990	9200	9200	9200	9200	0
22	20240517	190500	111354990	9200	9200	9200	9200	0
23	20240517	190400	111354990	9200	9200	9200	9200	0
24	20240517	190300	111354990	9200	9200	9200	9200	0
25	20240517	190200	111354990	9200	9200	9200	9200	0
26	20240517	190100	111354990	9200	9200	9200	9200	0
27	20240517	190000	111354990	9200	9200	9200	9200	0
28	20240517	185900	111354990	9200	9200	9200	9200	0
29	20240517	185800	111354990	9200	9200	9200	9200	0
30	20240517	185700	111354990	9200	9200	9200	9200	0
31	20240517	185600	111354990	9200	9200	9200	9200	0
32	20240517	185500	111354990	9200	9200	9200	9200	87
33	20240517	185400	111354990	9200	9200	9200	9200	0
34	20240517	185300	111354990	9200	9200	9200	9200	0
35	20240517	185200	111354990	9200	9200	9200	9200	0
36	20240517	185100	111354990	9200	9200	9200	9200	0
37	20240517	185000	111354990	9200	9200	9200	9200	0
38	20240517	184900	111354990	9200	9200	9200	9200	0
39	20240517	184800	111354990	9200	9200	9200	9200	0
40	20240517	184700	111354990	9200	9200	9200	9200	0
41	20240517	184600	111354990	9200	9200	9200	9200	0
42	20240517	184500	111354990	9200	9200	9200	9200	0
43	20240517	184400	111354990	9200	9200	9200	9200	0
44	20240517	184300	111354990	9200	9200	9200	9200	0
45	20240517	184200	111354990	9200	9200	9200	9200	0
46	20240517	184100	111354990	9200	9200	9200	9200	0
47	20240517	184000	111354990	9200	9200	9200	9200	0
48	20240517	183900	111354990	9200	9200	9200	9200	0
49	20240517	183800	111354990	9200	9200	9200	9200	0
50	20240517	183700	111354990	9200	9200	9200	9200	0
51	20240517	183600	111354990	9200	9200	9200	9200	0
52	20240517	183500	111354990	9200	9200	9200	9200	0
53	20240517	183400	111354990	9200	9200	9200	9200	0
54	20240517	183300	111354990	9200	9200	9200	9200	0
55	20240517	183200	111354990	9200	9200	9200	9200	0
56	20240517	183100	111354990	9200	9200	9200	9200	0
57	20240517	183000	111354990	9200	9200	9200	9200	0
58	20240517	182900	111354990	9200	9200	9200	9200	0
59	20240517	182800	111354990	9200	9200	9200	9200	0
60	20240517	182700	111354990	9200	9200	9200	9200	0
61	20240517	182600	111354990	9200	9200	9200	9200	0
62	20240517	182500	111354990	9200	9200	9200	9200	87
63	20240517	182400	111354990	9200	9200	9200	9200	0
64	20240517	182300	111354990	9200	9200	9200	9200	0
65	20240517	182200	111354990	9200	9200	9200	9200	0
66	20240517	182100	111354990	9200	9200	9200	9200	0
67	20240517	182000	111354990	9200	9200	9200	9200	0
68	20240517	181900	111354990	9200	9200	9200	9200	0
69	20240517	181800	111354990	9200	9200	9200	9200	0
70	20240517	181700	111354990	9200	9200	9200	9200	0
71	20240517	181600	111354990	9200	9200	9200	9200	0
72	20240517	181500	111354990	9200	9200	9200	9200	0
73	20240517	181400	111354990	9200	9200	9200	9200	0
74	20240517	181300	111354990	9200	9200	9200	9200	0
75	20240517	181200	111354990	9200	9200	9200	9200	0
76	20240517	181100	111354990	9200	9200	9200	9200	0
77	20240517	181000	111354990	9200	9200	9200	9200	0
78	20240517	180900	111354990	9200	9200	9200	9200	0
79	20240517	180800	111354990	9200	9200	9200	9200	0
80	20240517	180700	111354990	9200	9200	9200	9200	0
81	20240517	180600	111354990	9200	9200	9200	9200	0
82	20240517	180500	111354990	9200	9200	9200	9200	0
83	20240517	180400	111354990	9200	9200	9200	9200	0
84	20240517	180300	111354990	9200	9200	9200	9200	0
85	20240517	180200	111354990	9200	9200	9200	9200	0
86	20240517	180100	111354990	9200	9200	9200	9200	0
87	20240517	180000	111354990	9200	9200	9200	9200	0
88	20240517	175900	111354990	9200	9200	9200	9200	0
89	20240517	175800	111354990	9200	9200	9200	9200	0
90	20240517	175700	111354990	9200	9200	9200	9200	0
91	20240517	175600	111354990	9200	9200	9200	9200	0
92	20240517	175500	111354990	9200	9200	9200	9200	87
93	20240517	175400	111354990	9200	9200	9200	9200	0
94	20240517	175300	111354990	9200	9200	9200	9200	0
95	20240517	175200	111354990	9200	9200	9200	9200	0
96	20240517	175100	111354990	9200	9200	9200	9200	0
97	20240517	175000	111354990	9200	9200	9200	9200	0
98	20240517	174900	111354990	9200	9200	9200	9200	0
99	20240517	174800	111354990	9200	9200	9200	9200	0
100	20240517	174700	111354990	9200	9200	9200	9200	0
101	20240517	174600	111354990	9200	9200	9200	9200	0
102	20240517	174500	111354990	9200	9200	9200	9200	0
103	20240517	174400	111354990	9200	9200	9200	9200	0
104	20240517	174300	111354990	9200	9200	9200	9200	0
105	20240517	174200	111354990	9200	9200	9200	9200	0
106	20240517	174100	111354990	9200	9200	9200	9200	0
107	20240517	174000	111354990	9200	9200	9200	9200	0
108	20240517	173900	111354990	9200	9200	9200	9200	0
109	20240517	173800	111354990	9200	9200	9200	9200	0
110	20240517	173700	111354990	9200	9200	9200	9200	0
111	20240517	173600	111354990	9200	9200	9200	9200	0
112	20240517	173500	111354990	9200	9200	9200	9200	0
113	20240517	173400	111354990	9200	9200	9200	9200	0
114	20240517	173300	111354990	9200	9200	9200	9200	0
115	20240517	173200	111354990	9200	9200	9200	9200	0
116	20240517	173100	111354990	9200	9200	9200	9200	0
117	20240517	173000	111354990	9200	9200	9200	9200	0
118	20240517	172900	111354990	9200	9200	9200	9200	0
119	20240517	172800	111354990	9200	9200	9200	9200	0
120	20240517	172700	111354990	9200	9200	9200	9200	0
121	20240517	172600	111354990	9200	9200	9200	9200	0
122	20240517	172500	111354990	9200	9200	9200	9200	87
123	20240517	172400	111354990	9200	9200	9200	9200	0
124	20240517	172300	111354990	9200	9200	9200	9200	0
125	20240517	172200	111354990	9200	9200	9200	9200	0
126	20240517	172100	111354990	9200	9200	9200	9200	0
127	20240517	172000	111354990	9200	9200	9200	9200	0
128	20240517	171900	111354990	9200	9200	9200	9200	0
129	20240517	171800	111354990	9200	9200	9200	9200	0
130	20240517	171700	111354990	9200	9200	9200	9200	0
131	20240517	171600	111354990	9200	9200	9200	9200	0
132	20240517	171500	111354990	9200	9200	9200	9200	0
133	20240517	171400	111354990	9200	9200	9200	9200	0
134	20240517	171300	111354990	9200	9200	9200	9200	0
135	20240517	171200	111354990	9200	9200	9200	9200	0
136	20240517	171100	111354990	9200	9200	9200	9200	0
137	20240517	171000	111354990	9200	9200	9200	9200	0
138	20240517	170900	111354990	9200	9200	9200	9200	0
139	20240517	170800	111354990	9200	9200	9200	9200	0
140	20240517	170700	111354990	9200	9200	9200	9200	0
141	20240517	170600	111354990	9200	9200	9200	9200	0
142	20240517	170500	111354990	9200	9200	9200	9200	0
143	20240517	170400	111354990	9200	9200	9200	9200	0
144	20240517	170300	111354990	9200	9200	9200	9200	0
145	20240517	170200	111354990	9200	9200	9200	9200	0
146	20240517	170100	111354990	9200	9200	9200	9200	0
147	20240517	170000	111354990	9200	9200	9200	9200	0
148	20240517	165900	111354990	9200	9200	9200	9200	0
149	20240517	165800	111354990	9200	9200	9200	9200	0
150	20240517	165700	111354990	9200	9200	9200	9200	0
151	20240517	165600	111354990	9200	9200	9200	9200	0
152	20240517	165500	111354990	9200	9200	9200	9200	87
153	20240517	165400	111354990	9200	9200	9200	9200	0
154	20240517	165300	111354990	9200	9200	9200	9200	0
155	20240517	165200	111354990	9200	9200	9200	9200	0
156	20240517	165100	111354990	9200	9200	9200	9200	0
157	20240517	165000	111354990	9200	9200	9200	9200	0
158	20240517	164900	111354990	9200	9200	9200	9200	0
159	20240517	164800	111354990	9200	9200	9200	9200	0
160	20240517	164700	111354990	9200	9200	9200	9200	0
161	20240517	164600	111354990	9200	9200	9200	9200	0
162	20240517	164500	111354990	9200	9200	9200	9200	0
163	20240517	164400	111354990	9200	9200	9200	9200	0
164	20240517	164300	111354990	9200	9200	9200	9200	0
165	20240517	164200	111354990	9200	9200	9200	9200	0
166	20240517	164100	111354990	9200	9200	9200	9200	0
167	20240517	164000	111354990	9200	9200	9200	9200	0
168	20240517	163900	111354990	9200	9200	9200	9200	0
169	20240517	163800	111354990	9200	9200	9200	9200	0
170	20240517	163700	111354990	9200	9200	9200	9200	0
171	20240517	163600	111354990	9200	9200	9200	9200	0
172	20240517	163500	111354990	9200	9200	9200	9200	0
173	20240517	163400	111354990	9200	9200	9200	9200	0
174	20240517	163300	111354990	9200	9200	9200	9200	0
175	20240517	163200	111354990	9200	9200	9200	9200	0
176	20240517	163100	111354990	9200	9200	9200	9200	0
177	20240517	163000	111354990	9200	9200	9200	9200	0
178	20240517	162900	111354990	9200	9200	9200	9200	0
179	20240517	162800	111354990	9200	9200	9200	9200	0
180	20240517	162700	111354990	9200	9200	9200	9200	0
181	20240517	162600	111354990	9200	9200	9200	9200	0
182	20240517	162500	111354990	9200	9200	9200	9200	87
183	20240517	162400	111354990	9200	9200	9200	9200	0
184	20240517	162300	111354990	9200	9200	9200	9200	0
185	20240517	162200	111354990	9200	9200	9200	9200	0
186	20240517	162100	111354990	9200	9200	9200	9200	0
187	20240517	162000	111354990	9200	9200	9200	9200	0
188	20240517	161900	111354990	9200	9200	9200	9200	0
189	20240517	161800	111354990	9200	9200	9200	9200	0
190	20240517	161700	111354990	9200	9200	9200	9200	0
191	20240517	161600	111354990	9200	9200	9200	9200	0
192	20240517	161500	111354990	9200	9200	9200	9200	0
193	20240517	161400	111354990	9200	9200	9200	9200	0
194	20240517	161300	111354990	9200	9200	9200	9200	0
195	20240517	161200	111354990	9200	9200	9200	9200	0
196	20240517	161100	111354990	9200	9200	9200	9200	0
197	20240517	161000	111354990	9200	9200	9200	9200	0
198	20240517	160900	111354990	9200	9200	9200	9200	0
199	20240517	160800	111354990	9200	9200	9200	9200	0
200	20240517	160700	111354990	9200	9200	9200	9200	0
201	20240517	160600	111354990	9200	9200	9200	9200	0
202	20240517	160500	111354990	9200	9200	9200	9200	0
203	20240517	160400	111354990	9200	9200	9200	9200	0
204	20240517	160300	111354990	9200	9200	9200	9200	0
205	20240517	160200	111354990	9200	9200	9200	9200	0
206	20240517	160100	111354990	9200	9200	9200	9200	0
207	20240517	160000	111354990	9200	9200	9200	9200	0
208	20240517	155900	111354990	9200	9200	9200	9200	0
209	20240517	155800	111354990	9200	9200	9200	9200	0
210	20240517	155700	111354990	9200	9200	9200	9200	0
211	20240517	155600	111354990	9200	9200	9200	9200	0
212	20240517	155500	111354990	9200	9200	9200	9200	87
213	20240517	155400	111354990	9200	9200	9200	9200	0
214	20240517	155300	111354990	9200	9200	9200	9200	0
215	20240517	155200	111354990	9200	9200	9200	9200	0
216	20240517	155100	111354990	9200	9200	9200	9200	0
217	20240517	155000	111354990	9200	9200	9200	9200	0
218	20240517	154900	111354990	9200	9200	9200	9200	0
219	20240517	154800	111354990	9200	9200	9200	9200	0
220	20240517	154700	111354990	9200	9200	9200	9200	0
221	20240517	154600	111354990	9200	9200	9200	9200	0
222	20240517	154500	111354990	9200	9200	9200	9200	0
223	20240517	154400	111354990	9200	9200	9200	9200	0
224	20240517	154300	111354990	9200	9200	9200	9200	0
225	20240517	154200	111354990	9200	9200	9200	9200	0
226	20240517	154100	111354990	9200	9200	9200	9200	0
227	20240517	154000	111354990	9200	9200	9200	9200	0
228	20240517	153900	111354990	9200	9200	9200	9200	0
229	20240517	153800	111354990	9200	9200	9200	9200	0
230	20240517	153700	111354990	9200	9200	9200	9200	0
231	20240517	153600	111354990	9200	9200	9200	9200	0
232	20240517	153500	111354990	9200	9200	9200	9200	0
233	20240517	153400	111354990	9200	9200	9200	9200	0
234	20240517	153300	111354990	9200	9200	9200	9200	0
235	20240517	153200	111354990	9200	9200	9200	9200	0
236	20240517	153100	111354990	9200	9200	9200	9200	0
237	20240517	153000	111354990	9200	9200	9200	9200	87
238	20240517	152900	110554590	9210	9210	9210	9210	0
239	20240517	152800	110554590	9210	9210	9210	9210	0
240	20240517	152700	110554590	9210	9210	9210	9210	0
241	20240517	152600	110554590	9210	9210	9210	9210	0
242	20240517	152500	110554590	9210	9210	9210	9210	0
243	20240517	152400	110554590	9210	9210	9210	9210	0
244	20240517	152300	110554590	9210	9210	9210	9210	0
245	20240517	152200	110554590	9210	9210	9210	9210	0
246	20240517	152100	110554590	9210	9210	9210	9210	0
247	20240517	152000	110554590	9210	9210	9210	9210	0
248	20240517	151900	110554590	9210	9200	9210	9200	37
249	20240517	151800	110214090	9200	9200	9200	9200	10
250	20240517	151700	110122090	9210	9200	9210	9200	30
251	20240517	151600	109846020	9200	9200	9200	9200	0
252	20240517	151500	109846020	9200	9200	9200	9200	0
253	20240517	151400	109846020	9200	9200	9200	9200	0
254	20240517	151300	109846020	9200	9200	9200	9200	0
255	20240517	151200	109846020	9200	9190	9200	9190	85
256	20240517	151100	109064770	9190	9190	9190	9190	380
257	20240517	151000	105572570	9190	9180	9190	9180	2
258	20240517	150900	105554200	9180	9170	9180	9170	183
259	20240517	150800	103874490	9180	9180	9180	9180	0
260	20240517	150700	103874490	9180	9180	9180	9180	2
261	20240517	150600	103856130	9170	9170	9170	9170	0
262	20240517	150500	103856130	9170	9170	9170	9170	19
263	20240517	150400	103681900	9170	9170	9170	9170	0
264	20240517	150300	103681900	9170	9170	9170	9170	0
265	20240517	150200	103681900	9170	9170	9170	9170	0
266	20240517	150100	103681900	9170	9180	9180	9170	14
267	20240517	150000	103553450	9160	9170	9170	9160	18
268	20240517	145900	103388560	9170	9170	9170	9170	0
269	20240517	145800	103388560	9170	9170	9170	9170	7
270	20240517	145700	103324370	9180	9180	9180	9180	0
271	20240517	145600	103324370	9180	9180	9180	9180	4
272	20240517	145500	103287650	9180	9180	9180	9180	0
273	20240517	145400	103287650	9180	9180	9180	9180	4
274	20240517	145300	103250930	9160	9160	9160	9160	136
275	20240517	145200	102005170	9170	9170	9170	9170	0
276	20240517	145100	102005170	9170	9170	9170	9170	0
277	20240517	145000	102005170	9170	9170	9170	9170	0
278	20240517	144900	102005170	9170	9170	9170	9170	1
279	20240517	144800	101996000	9180	9180	9180	9180	0
280	20240517	144700	101996000	9180	9180	9180	9180	0
281	20240517	144600	101996000	9180	9180	9180	9180	0
282	20240517	144500	101996000	9180	9180	9180	9180	1
283	20240517	144400	101986820	9170	9170	9170	9170	1
284	20240517	144300	101977650	9180	9180	9180	9180	0
285	20240517	144200	101977650	9180	9170	9180	9170	21
286	20240517	144100	101785070	9170	9180	9180	9170	30
287	20240517	144000	101509870	9190	9190	9190	9190	0
288	20240517	143900	101509870	9190	9190	9190	9190	0
289	20240517	143800	101509870	9190	9190	9190	9190	0
290	20240517	143700	101509870	9190	9190	9190	9190	0
291	20240517	143600	101509870	9190	9190	9190	9180	100
292	20240517	143500	100591550	9180	9180	9180	9180	0
293	20240517	143400	100591550	9180	9180	9180	9180	0
294	20240517	143300	100591550	9180	9180	9190	9180	13
295	20240517	143200	100472200	9180	9180	9180	9180	0
296	20240517	143100	100472200	9180	9180	9180	9180	0
297	20240517	143000	100472200	9180	9180	9180	9180	1
298	20240517	142900	100463020	9170	9190	9190	9170	1905
299	20240517	142800	82977390	9200	9200	9200	9200	1
300	20240517	142700	82968190	9200	9200	9200	9200	0
301	20240517	142600	82968190	9200	9200	9200	9200	11
302	20240517	142500	82866990	9200	9200	9200	9200	20
303	20240517	142400	82682990	9200	9200	9200	9200	0
304	20240517	142300	82682990	9200	9200	9200	9200	0
305	20240517	142200	82682990	9200	9180	9200	9180	235
306	20240517	142100	80523660	9170	9170	9170	9170	0
307	20240517	142000	80523660	9170	9170	9170	9170	0
308	20240517	141900	80523660	9170	9170	9170	9170	0
309	20240517	141800	80523660	9170	9170	9170	9170	0
310	20240517	141700	80523660	9170	9170	9170	9170	0
311	20240517	141600	80523660	9170	9170	9170	9170	0
312	20240517	141500	80523660	9170	9170	9170	9170	0
313	20240517	141400	80523660	9170	9170	9170	9170	0
314	20240517	141300	80523660	9170	9170	9170	9170	242
315	20240517	141200	78304520	9170	9170	9170	9170	100
316	20240517	141100	77387520	9170	9170	9170	9170	0
317	20240517	141000	77387520	9170	9170	9170	9170	0
318	20240517	140900	77387520	9170	9160	9170	9160	6
319	20240517	140800	77332550	9170	9170	9170	9170	57
320	20240517	140700	76809860	9170	9170	9170	9170	6
321	20240517	140600	76754840	9170	9170	9170	9170	0
322	20240517	140500	76754840	9170	9170	9170	9170	0
323	20240517	140400	76754840	9170	9170	9170	9170	0
324	20240517	140300	76754840	9170	9170	9170	9170	0
325	20240517	140200	76754840	9170	9170	9170	9170	0
326	20240517	140100	76754840	9170	9170	9170	9170	0
327	20240517	140000	76754840	9170	9170	9170	9170	0
328	20240517	135900	76754840	9170	9170	9170	9170	6
329	20240517	135800	76699820	9170	9170	9170	9170	22
330	20240517	135700	76498080	9170	9170	9170	9170	0
331	20240517	135600	76498080	9170	9170	9170	9170	0
332	20240517	135500	76498080	9170	9170	9170	9170	0
333	20240517	135400	76498080	9170	9170	9170	9170	0
334	20240517	135300	76498080	9170	9170	9170	9170	0
335	20240517	135200	76498080	9170	9170	9170	9170	0
336	20240517	135100	76498080	9170	9170	9170	9170	4
337	20240517	135000	76461400	9170	9170	9170	9170	0
338	20240517	134900	76461400	9170	9160	9170	9160	87
339	20240517	134800	75664440	9160	9160	9160	9160	0
340	20240517	134700	75664440	9160	9160	9160	9160	0
341	20240517	134600	75664440	9160	9160	9160	9160	0
342	20240517	134500	75664440	9160	9160	9160	9160	1
343	20240517	134400	75655280	9160	9160	9160	9160	0
344	20240517	134300	75655280	9160	9160	9160	9160	119
345	20240517	134200	74565240	9150	9150	9150	9150	10
346	20240517	134100	74473740	9160	9160	9160	9160	2
347	20240517	134000	74455420	9160	9160	9160	9160	4
348	20240517	133900	74418780	9160	9150	9160	9150	66
349	20240517	133800	73814380	9150	9150	9150	9150	33
350	20240517	133700	73512430	9150	9150	9150	9150	0
351	20240517	133600	73512430	9150	9150	9150	9150	0
352	20240517	133500	73512430	9150	9150	9150	9150	0
353	20240517	133400	73512430	9150	9140	9150	9140	8
354	20240517	133300	73439300	9130	9130	9130	9130	0
355	20240517	133200	73439300	9130	9130	9130	9130	0
356	20240517	133100	73439300	9130	9130	9130	9130	0
357	20240517	133000	73439300	9130	9130	9130	9130	0
358	20240517	132900	73439300	9130	9130	9130	9130	0
359	20240517	132800	73439300	9130	9130	9130	9130	0
360	20240517	132700	73439300	9130	9130	9130	9130	0
361	20240517	132600	73439300	9130	9130	9130	9130	0
362	20240517	132500	73439300	9130	9140	9140	9130	77
363	20240517	132400	72736240	9140	9160	9160	9140	900
364	20240517	132300	64502160	9170	9170	9170	9170	1
365	20240517	132200	64492990	9160	9170	9170	9160	51
366	20240517	132100	64025570	9180	9180	9180	9180	0
367	20240517	132000	64025570	9180	9170	9180	9160	97
368	20240517	131900	63136980	9170	9180	9180	9170	31
369	20240517	131800	62852500	9180	9180	9180	9180	0
370	20240517	131700	62852500	9180	9180	9180	9180	2
371	20240517	131600	62834140	9170	9170	9170	9170	150
372	20240517	131500	61458640	9180	9180	9180	9180	0
373	20240517	131400	61458640	9180	9180	9180	9180	100
374	20240517	131300	60540640	9190	9190	9190	9190	0
375	20240517	131200	60540640	9190	9190	9190	9190	0
376	20240517	131100	60540640	9190	9190	9190	9190	0
377	20240517	131000	60540640	9190	9190	9190	9190	0
378	20240517	130900	60540640	9190	9190	9190	9190	0
379	20240517	130800	60540640	9190	9190	9190	9190	0
380	20240517	130700	60540640	9190	9190	9190	9190	10
381	20240517	130600	60448740	9180	9180	9180	9180	0
382	20240517	130500	60448740	9180	9180	9180	9180	0
383	20240517	130400	60448740	9180	9180	9180	9180	0
384	20240517	130300	60448740	9180	9180	9180	9180	0
385	20240517	130200	60448740	9180	9180	9180	9180	0
386	20240517	130100	60448740	9180	9190	9190	9180	70
387	20240517	130000	59805640	9190	9190	9190	9190	0
388	20240517	125900	59805640	9190	9180	9190	9180	33
389	20240517	125800	59502670	9180	9180	9180	9180	0
390	20240517	125700	59502670	9180	9180	9180	9180	60
391	20240517	125600	58951870	9190	9180	9190	9180	2
392	20240517	125500	58933500	9190	9190	9190	9190	0
393	20240517	125400	58933500	9190	9190	9190	9190	0
394	20240517	125300	58933500	9190	9190	9190	9190	5
395	20240517	125200	58887550	9190	9190	9190	9190	0
396	20240517	125100	58887550	9190	9190	9190	9190	0
397	20240517	125000	58887550	9190	9190	9190	9190	0
398	20240517	124900	58887550	9190	9190	9190	9190	34
399	20240517	124800	58575090	9190	9190	9190	9190	0
400	20240517	124700	58575090	9190	9190	9190	9190	0
401	20240517	124600	58575090	9190	9190	9190	9190	0
402	20240517	124500	58575090	9190	9190	9190	9190	0
403	20240517	124400	58575090	9190	9190	9190	9190	1
404	20240517	124300	58565900	9190	9190	9190	9190	1
405	20240517	124200	58556710	9190	9190	9190	9190	0
406	20240517	124100	58556710	9190	9190	9190	9190	100
407	20240517	124000	57637710	9180	9180	9180	9180	5
408	20240517	123900	57591810	9180	9180	9180	9180	0
409	20240517	123800	57591810	9180	9180	9180	9180	90
410	20240517	123700	56765610	9190	9190	9190	9190	0
411	20240517	123600	56765610	9190	9190	9190	9190	5
412	20240517	123500	56719660	9190	9190	9190	9190	0
413	20240517	123400	56719660	9190	9190	9190	9190	10
414	20240517	123300	56627760	9190	9190	9190	9190	0
415	20240517	123200	56627760	9190	9190	9190	9190	0
416	20240517	123100	56627760	9190	9190	9190	9190	30
417	20240517	123000	56352060	9190	9190	9190	9190	0
418	20240517	122900	56352060	9190	9190	9190	9190	0
419	20240517	122800	56352060	9190	9190	9190	9190	0
420	20240517	122700	56352060	9190	9190	9190	9190	10
421	20240517	122600	56260160	9190	9190	9190	9190	0
422	20240517	122500	56260160	9190	9190	9190	9190	0
423	20240517	122400	56260160	9190	9190	9190	9190	0
424	20240517	122300	56260160	9190	9190	9190	9190	5
425	20240517	122200	56214210	9190	9190	9190	9190	0
426	20240517	122100	56214210	9190	9190	9190	9190	0
427	20240517	122000	56214210	9190	9190	9190	9190	2
428	20240517	121900	56195830	9190	9190	9190	9190	0
429	20240517	121800	56195830	9190	9190	9200	9190	3
430	20240517	121700	56168250	9180	9180	9180	9180	0
431	20240517	121600	56168250	9180	9180	9180	9180	0
432	20240517	121500	56168250	9180	9190	9190	9180	70
433	20240517	121400	55525460	9200	9200	9200	9200	0
434	20240517	121300	55525460	9200	9200	9200	9200	0
435	20240517	121200	55525460	9200	9200	9200	9200	581
436	20240517	121100	50180260	9200	9200	9200	9200	5
437	20240517	121000	50134260	9200	9200	9200	9200	0
438	20240517	120900	50134260	9200	9200	9200	9200	0
439	20240517	120800	50134260	9200	9200	9200	9200	0
440	20240517	120700	50134260	9200	9200	9200	9200	0
441	20240517	120600	50134260	9200	9200	9200	9200	1
442	20240517	120500	50125060	9200	9200	9200	9200	26
443	20240517	120400	49885860	9190	9190	9190	9190	0
444	20240517	120300	49885860	9190	9190	9190	9190	0
445	20240517	120200	49885860	9190	9190	9190	9190	26
446	20240517	120100	49646920	9190	9190	9190	9190	0
447	20240517	120000	49646920	9190	9190	9190	9190	114
448	20240517	115900	48599260	9190	9190	9190	9190	0
449	20240517	115800	48599260	9190	9190	9190	9190	100
450	20240517	115700	47680260	9180	9180	9180	9180	1
451	20240517	115600	47671080	9180	9180	9180	9180	0
452	20240517	115500	47671080	9180	9180	9180	9180	1
453	20240517	115400	47661900	9190	9190	9190	9190	1
454	20240517	115300	47652710	9180	9180	9180	9180	236
455	20240517	115200	45486230	9180	9180	9180	9180	0
456	20240517	115100	45486230	9180	9180	9180	9180	0
457	20240517	115000	45486230	9180	9180	9180	9180	0
458	20240517	114900	45486230	9180	9180	9180	9180	1
459	20240517	114800	45477050	9180	9180	9180	9180	0
460	20240517	114700	45477050	9180	9180	9180	9180	0
461	20240517	114600	45477050	9180	9180	9180	9180	0
462	20240517	114500	45477050	9180	9180	9180	9180	0
463	20240517	114400	45477050	9180	9180	9180	9180	0
464	20240517	114300	45477050	9180	9180	9180	9180	1
465	20240517	114200	45467870	9170	9170	9170	9170	0
466	20240517	114100	45467870	9170	9170	9170	9170	0
467	20240517	114000	45467870	9170	9160	9170	9160	150
468	20240517	113900	44092910	9160	9160	9160	9160	0
469	20240517	113800	44092910	9160	9160	9160	9160	0
470	20240517	113700	44092910	9160	9160	9160	9160	0
471	20240517	113600	44092910	9160	9160	9160	9160	10
472	20240517	113500	44001310	9160	9160	9160	9160	10
473	20240517	113400	43909710	9160	9160	9160	9160	111
474	20240517	113300	42892950	9170	9170	9170	9170	0
475	20240517	113200	42892950	9170	9170	9170	9170	0
476	20240517	113100	42892950	9170	9170	9170	9170	0
477	20240517	113000	42892950	9170	9170	9170	9170	0
478	20240517	112900	42892950	9170	9170	9170	9170	10
479	20240517	112800	42801250	9170	9170	9170	9170	0
480	20240517	112700	42801250	9170	9170	9170	9170	0
481	20240517	112600	42801250	9170	9170	9170	9170	0
482	20240517	112500	42801250	9170	9170	9170	9170	0
483	20240517	112400	42801250	9170	9170	9170	9170	10
484	20240517	112300	42709550	9170	9170	9170	9170	1
485	20240517	112200	42700380	9170	9160	9170	9160	478
486	20240517	112100	38319430	9150	9150	9150	9150	0
487	20240517	112000	38319430	9150	9150	9150	9150	0
488	20240517	111900	38319430	9150	9150	9150	9150	10
489	20240517	111800	38227930	9150	9150	9150	9150	0
490	20240517	111700	38227930	9150	9150	9150	9150	9
491	20240517	111600	38145580	9150	9150	9150	9150	0
492	20240517	111500	38145580	9150	9150	9150	9150	5
493	20240517	111400	38099830	9160	9160	9160	9160	0
494	20240517	111300	38099830	9160	9160	9160	9160	0
495	20240517	111200	38099830	9160	9160	9160	9160	0
496	20240517	111100	38099830	9160	9160	9160	9160	1
497	20240517	111000	38090670	9150	9150	9150	9150	390
498	20240517	110900	34522170	9160	9160	9160	9160	0
499	20240517	110800	34522170	9160	9160	9160	9160	8
500	20240517	110700	34448890	9160	9160	9160	9160	100
501	20240517	110600	33532890	9160	9160	9160	9160	30
502	20240517	110500	33258090	9160	9160	9160	9160	0
503	20240517	110400	33258090	9160	9160	9160	9160	0
504	20240517	110300	33258090	9160	9160	9160	9160	0
505	20240517	110200	33258090	9160	9160	9160	9160	0
506	20240517	110100	33258090	9160	9170	9170	9160	30
507	20240517	110000	32983280	9150	9150	9150	9150	0
508	20240517	105900	32983280	9150	9150	9150	9150	0
509	20240517	105800	32983280	9150	9150	9150	9150	0
510	20240517	105700	32983280	9150	9150	9150	9150	0
511	20240517	105600	32983280	9150	9150	9150	9150	93
512	20240517	105500	32132330	9180	9180	9180	9180	1
513	20240517	105400	32123150	9180	9170	9180	9160	610
514	20240517	105300	26535520	9160	9160	9160	9160	0
515	20240517	105200	26535520	9160	9170	9170	9160	6
516	20240517	105100	26480540	9180	9180	9180	9180	0
517	20240517	105000	26480540	9180	9180	9180	9180	1
518	20240517	104900	26471360	9180	9180	9180	9180	0
519	20240517	104800	26471360	9180	9170	9180	9170	23
520	20240517	104700	26260380	9170	9170	9170	9170	0
521	20240517	104600	26260380	9170	9170	9170	9170	2
522	20240517	104500	26242040	9170	9170	9170	9170	110
523	20240517	104400	25233340	9190	9190	9190	9190	0
524	20240517	104300	25233340	9190	9190	9190	9190	20
525	20240517	104200	25049540	9190	9190	9190	9190	14
526	20240517	104100	24920880	9170	9170	9170	9170	0
527	20240517	104000	24920880	9170	9170	9170	9170	0
528	20240517	103900	24920880	9170	9170	9170	9170	0
529	20240517	103800	24920880	9170	9170	9170	9170	30
530	20240517	103700	24645780	9170	9160	9170	9160	13
531	20240517	103600	24526630	9170	9170	9170	9170	0
532	20240517	103500	24526630	9170	9170	9170	9170	0
533	20240517	103400	24526630	9170	9170	9170	9170	0
534	20240517	103300	24526630	9170	9170	9170	9170	0
535	20240517	103200	24526630	9170	9170	9170	9170	1
536	20240517	103100	24517460	9160	9160	9170	9160	304
537	20240517	103000	21730580	9160	9160	9160	9160	0
538	20240517	102900	21730580	9160	9160	9160	9160	0
539	20240517	102800	21730580	9160	9160	9160	9160	0
540	20240517	102700	21730580	9160	9160	9160	9160	0
541	20240517	102600	21730580	9160	9160	9160	9160	0
542	20240517	102500	21730580	9160	9160	9160	9160	0
543	20240517	102400	21730580	9160	9160	9160	9160	0
544	20240517	102300	21730580	9160	9160	9160	9160	0
545	20240517	102200	21730580	9160	9170	9170	9160	207
546	20240517	102100	19834390	9170	9170	9170	9170	100
547	20240517	102000	18917390	9170	9170	9170	9170	150
548	20240517	101900	17541890	9170	9170	9170	9170	0
549	20240517	101800	17541890	9170	9170	9170	9170	0
550	20240517	101700	17541890	9170	9170	9170	9170	0
551	20240517	101600	17541890	9170	9170	9170	9170	1
552	20240517	101500	17532720	9160	9160	9160	9160	50
553	20240517	101400	17074720	9160	9160	9160	9160	0
554	20240517	101300	17074720	9160	9160	9160	9160	0
555	20240517	101200	17074720	9160	9160	9160	9160	200
556	20240517	101100	15242720	9160	9160	9160	9160	40
557	20240517	101000	14876320	9160	9160	9160	9160	0
558	20240517	100900	14876320	9160	9160	9160	9160	0
559	20240517	100800	14876320	9160	9160	9160	9160	10
560	20240517	100700	14784720	9170	9170	9170	9170	4
561	20240517	100600	14748040	9170	9170	9170	9170	4
562	20240517	100500	14711360	9170	9170	9170	9170	0
563	20240517	100400	14711360	9170	9170	9170	9170	0
564	20240517	100300	14711360	9170	9170	9170	9170	0
565	20240517	100200	14711360	9170	9170	9170	9170	3
566	20240517	100100	14683850	9170	9170	9170	9170	210
567	20240517	100000	12758150	9160	9160	9160	9160	100
568	20240517	095900	11842150	9160	9160	9160	9160	150
569	20240517	095800	10468150	9190	9190	9190	9190	0
570	20240517	095700	10468150	9190	9190	9190	9190	2
571	20240517	095600	10449770	9190	9200	9200	9170	201
572	20240517	095500	8605620	9210	9210	9210	9210	1
573	20240517	095400	8596410	9210	9210	9210	9210	0
574	20240517	095300	8596410	9210	9210	9210	9210	0
575	20240517	095200	8596410	9210	9210	9210	9210	3
576	20240517	095100	8568780	9210	9210	9210	9210	32
577	20240517	095000	8274060	9210	9210	9210	9210	0
578	20240517	094900	8274060	9210	9210	9210	9210	0
579	20240517	094800	8274060	9210	9210	9210	9210	1
580	20240517	094700	8264850	9210	9210	9220	9210	5
581	20240517	094600	8218770	9200	9200	9200	9200	1
582	20240517	094500	8209570	9210	9210	9210	9210	0
583	20240517	094400	8209570	9210	9210	9210	9210	0
584	20240517	094300	8209570	9210	9210	9210	9210	0
585	20240517	094200	8209570	9210	9200	9210	9200	2
586	20240517	094100	8191160	9210	9180	9210	9180	4
587	20240517	094000	8154360	9210	9210	9210	9210	0
588	20240517	093900	8154360	9210	9210	9210	9210	0
589	20240517	093800	8154360	9210	9200	9210	9200	2
590	20240517	093700	8135950	9180	9180	9180	9180	0
591	20240517	093600	8135950	9180	9180	9180	9180	0
592	20240517	093500	8135950	9180	9180	9180	9180	0
593	20240517	093400	8135950	9180	9180	9180	9180	0
594	20240517	093300	8135950	9180	9180	9180	9180	5
595	20240517	093200	8090050	9180	9190	9190	9180	200
596	20240517	093100	6252400	9200	9200	9200	9200	0
597	20240517	093000	6252400	9200	9200	9200	9200	3
598	20240517	092900	6224800	9220	9220	9220	9220	0
599	20240517	092800	6224800	9220	9220	9220	9220	0
600	20240517	092700	6224800	9220	9220	9220	9220	0
601	20240517	092600	6224800	9220	9220	9220	9220	0
602	20240517	092500	6224800	9220	9200	9220	9190	16
603	20240517	092400	6077630	9220	9220	9220	9220	0
604	20240517	092300	6077630	9220	9220	9220	9220	0
605	20240517	092200	6077630	9220	9220	9220	9220	0
606	20240517	092100	6077630	9220	9220	9220	9220	1
607	20240517	092000	6068410	9220	9220	9220	9220	5
608	20240517	091900	6022310	9220	9220	9220	9220	0
609	20240517	091800	6022310	9220	9220	9220	9220	0
610	20240517	091700	6022310	9220	9220	9220	9220	0
611	20240517	091600	6022310	9220	9220	9220	9220	0
612	20240517	091500	6022310	9220	9220	9220	9220	0
613	20240517	091400	6022310	9220	9220	9220	9220	0
614	20240517	091300	6022310	9220	9220	9220	9220	0
615	20240517	091200	6022310	9220	9210	9220	9210	11
616	20240517	091100	5920900	9200	9200	9200	9200	1
617	20240517	091000	5911700	9220	9200	9220	9200	332
618	20240517	090900	2857070	9220	9220	9220	9220	0
619	20240517	090800	2857070	9220	9220	9220	9220	20
620	20240517	090700	2672670	9230	9230	9230	9230	0
621	20240517	090600	2672670	9230	9230	9230	9230	0
622	20240517	090500	2672670	9230	9230	9230	9230	5
623	20240517	090400	2626520	9220	9220	9220	9220	0
624	20240517	090300	2626520	9220	9230	9230	9220	194
625	20240517	090200	837800	9230	9230	9230	9230	20
626	20240517	090100	653200	9200	9200	9200	9200	0
627	20240517	090000	653200	9200	9200	9200	9200	71