KissMeData/208370/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203400	1877324080	4995	4995	4995	4995	5286
3	20240509	203300	1877324080	4995	4995	4995	4995	0
4	20240509	203200	1877324080	4995	4995	4995	4995	0
5	20240509	203100	1877324080	4995	4995	4995	4995	0
6	20240509	203000	1877324080	4995	4995	4995	4995	0
7	20240509	202900	1877324080	4995	4995	4995	4995	0
8	20240509	202800	1877324080	4995	4995	4995	4995	0
9	20240509	202700	1877324080	4995	4995	4995	4995	0
10	20240509	202600	1877324080	4995	4995	4995	4995	0
11	20240509	202500	1877324080	4995	4995	4995	4995	0
12	20240509	202400	1877324080	4995	4995	4995	4995	0
13	20240509	202300	1877324080	4995	4995	4995	4995	0
14	20240509	202200	1877324080	4995	4995	4995	4995	0
15	20240509	202100	1877324080	4995	4995	4995	4995	0
16	20240509	202000	1877324080	4995	4995	4995	4995	0
17	20240509	201900	1877324080	4995	4995	4995	4995	0
18	20240509	201800	1877324080	4995	4995	4995	4995	0
19	20240509	201700	1877324080	4995	4995	4995	4995	0
20	20240509	201600	1877324080	4995	4995	4995	4995	0
21	20240509	201500	1877324080	4995	4995	4995	4995	0
22	20240509	201400	1877324080	4995	4995	4995	4995	0
23	20240509	201300	1877324080	4995	4995	4995	4995	0
24	20240509	201200	1877324080	4995	4995	4995	4995	0
25	20240509	201100	1877324080	4995	4995	4995	4995	0
26	20240509	201000	1877324080	4995	4995	4995	4995	0
27	20240509	200900	1877324080	4995	4995	4995	4995	0
28	20240509	200800	1877324080	4995	4995	4995	4995	0
29	20240509	200700	1877324080	4995	4995	4995	4995	0
30	20240509	200600	1877324080	4995	4995	4995	4995	0
31	20240509	200500	1877324080	4995	4995	4995	4995	0
32	20240509	200400	1877324080	4995	4995	4995	4995	5286
33	20240509	200300	1877324080	4995	4995	4995	4995	0
34	20240509	200200	1877324080	4995	4995	4995	4995	0
35	20240509	200100	1877324080	4995	4995	4995	4995	0
36	20240509	200000	1877324080	4995	4995	4995	4995	0
37	20240509	195900	1877324080	4995	4995	4995	4995	0
38	20240509	195800	1877324080	4995	4995	4995	4995	0
39	20240509	195700	1877324080	4995	4995	4995	4995	0
40	20240509	195600	1877324080	4995	4995	4995	4995	0
41	20240509	195500	1877324080	4995	4995	4995	4995	0
42	20240509	195400	1877324080	4995	4995	4995	4995	0
43	20240509	195300	1877324080	4995	4995	4995	4995	0
44	20240509	195200	1877324080	4995	4995	4995	4995	0
45	20240509	195100	1877324080	4995	4995	4995	4995	0
46	20240509	195000	1877324080	4995	4995	4995	4995	0
47	20240509	194900	1877324080	4995	4995	4995	4995	0
48	20240509	194800	1877324080	4995	4995	4995	4995	0
49	20240509	194700	1877324080	4995	4995	4995	4995	0
50	20240509	194600	1877324080	4995	4995	4995	4995	0
51	20240509	194500	1877324080	4995	4995	4995	4995	0
52	20240509	194400	1877324080	4995	4995	4995	4995	0
53	20240509	194300	1877324080	4995	4995	4995	4995	0
54	20240509	194200	1877324080	4995	4995	4995	4995	0
55	20240509	194100	1877324080	4995	4995	4995	4995	0
56	20240509	194000	1877324080	4995	4995	4995	4995	0
57	20240509	193900	1877324080	4995	4995	4995	4995	0
58	20240509	193800	1877324080	4995	4995	4995	4995	0
59	20240509	193700	1877324080	4995	4995	4995	4995	0
60	20240509	193600	1877324080	4995	4995	4995	4995	0
61	20240509	193500	1877324080	4995	4995	4995	4995	0
62	20240509	193400	1877324080	4995	4995	4995	4995	5286
63	20240509	193300	1877324080	4995	4995	4995	4995	0
64	20240509	193200	1877324080	4995	4995	4995	4995	0
65	20240509	193100	1877324080	4995	4995	4995	4995	0
66	20240509	193000	1877324080	4995	4995	4995	4995	0
67	20240509	192900	1877324080	4995	4995	4995	4995	0
68	20240509	192800	1877324080	4995	4995	4995	4995	0
69	20240509	192700	1877324080	4995	4995	4995	4995	0
70	20240509	192600	1877324080	4995	4995	4995	4995	0
71	20240509	192500	1877324080	4995	4995	4995	4995	0
72	20240509	192400	1877324080	4995	4995	4995	4995	0
73	20240509	192300	1877324080	4995	4995	4995	4995	0
74	20240509	192200	1877324080	4995	4995	4995	4995	0
75	20240509	192100	1877324080	4995	4995	4995	4995	0
76	20240509	192000	1877324080	4995	4995	4995	4995	0
77	20240509	191900	1877324080	4995	4995	4995	4995	0
78	20240509	191800	1877324080	4995	4995	4995	4995	0
79	20240509	191700	1877324080	4995	4995	4995	4995	0
80	20240509	191600	1877324080	4995	4995	4995	4995	0
81	20240509	191500	1877324080	4995	4995	4995	4995	0
82	20240509	191400	1877324080	4995	4995	4995	4995	0
83	20240509	191300	1877324080	4995	4995	4995	4995	0
84	20240509	191200	1877324080	4995	4995	4995	4995	0
85	20240509	191100	1877324080	4995	4995	4995	4995	0
86	20240509	191000	1877324080	4995	4995	4995	4995	0
87	20240509	190900	1877324080	4995	4995	4995	4995	0
88	20240509	190800	1877324080	4995	4995	4995	4995	0
89	20240509	190700	1877324080	4995	4995	4995	4995	0
90	20240509	190600	1877324080	4995	4995	4995	4995	0
91	20240509	190500	1877324080	4995	4995	4995	4995	0
92	20240509	190400	1877324080	4995	4995	4995	4995	5286
93	20240509	190300	1877324080	4995	4995	4995	4995	0
94	20240509	190200	1877324080	4995	4995	4995	4995	0
95	20240509	190100	1877324080	4995	4995	4995	4995	0
96	20240509	190000	1877324080	4995	4995	4995	4995	0
97	20240509	185900	1877324080	4995	4995	4995	4995	0
98	20240509	185800	1877324080	4995	4995	4995	4995	0
99	20240509	185700	1877324080	4995	4995	4995	4995	0
100	20240509	185600	1877324080	4995	4995	4995	4995	0
101	20240509	185500	1877324080	4995	4995	4995	4995	0
102	20240509	185400	1877324080	4995	4995	4995	4995	0
103	20240509	185300	1877324080	4995	4995	4995	4995	0
104	20240509	185200	1877324080	4995	4995	4995	4995	0
105	20240509	185100	1877324080	4995	4995	4995	4995	0
106	20240509	185000	1877324080	4995	4995	4995	4995	0
107	20240509	184900	1877324080	4995	4995	4995	4995	0
108	20240509	184800	1877324080	4995	4995	4995	4995	0
109	20240509	184700	1877324080	4995	4995	4995	4995	0
110	20240509	184600	1877324080	4995	4995	4995	4995	0
111	20240509	184500	1877324080	4995	4995	4995	4995	0
112	20240509	184400	1877324080	4995	4995	4995	4995	0
113	20240509	184300	1877324080	4995	4995	4995	4995	0
114	20240509	184200	1877324080	4995	4995	4995	4995	0
115	20240509	184100	1877324080	4995	4995	4995	4995	0
116	20240509	184000	1877324080	4995	4995	4995	4995	0
117	20240509	183900	1877324080	4995	4995	4995	4995	0
118	20240509	183800	1877324080	4995	4995	4995	4995	0
119	20240509	183700	1877324080	4995	4995	4995	4995	0
120	20240509	183600	1877324080	4995	4995	4995	4995	0
121	20240509	183500	1877324080	4995	4995	4995	4995	0
122	20240509	183400	1877324080	4995	4995	4995	4995	5286
123	20240509	183300	1877324080	4995	4995	4995	4995	0
124	20240509	183200	1877324080	4995	4995	4995	4995	0
125	20240509	183100	1877324080	4995	4995	4995	4995	0
126	20240509	183000	1877324080	4995	4995	4995	4995	0
127	20240509	182900	1877324080	4995	4995	4995	4995	0
128	20240509	182800	1877324080	4995	4995	4995	4995	0
129	20240509	182700	1877324080	4995	4995	4995	4995	0
130	20240509	182600	1877324080	4995	4995	4995	4995	0
131	20240509	182500	1877324080	4995	4995	4995	4995	0
132	20240509	182400	1877324080	4995	4995	4995	4995	0
133	20240509	182300	1877324080	4995	4995	4995	4995	0
134	20240509	182200	1877324080	4995	4995	4995	4995	0
135	20240509	182100	1877324080	4995	4995	4995	4995	0
136	20240509	182000	1877324080	4995	4995	4995	4995	0
137	20240509	181900	1877324080	4995	4995	4995	4995	0
138	20240509	181800	1877324080	4995	4995	4995	4995	0
139	20240509	181700	1877324080	4995	4995	4995	4995	0
140	20240509	181600	1877324080	4995	4995	4995	4995	0
141	20240509	181500	1877324080	4995	4995	4995	4995	0
142	20240509	181400	1877324080	4995	4995	4995	4995	0
143	20240509	181300	1877324080	4995	4995	4995	4995	0
144	20240509	181200	1877324080	4995	4995	4995	4995	0
145	20240509	181100	1877324080	4995	4995	4995	4995	0
146	20240509	181000	1877324080	4995	4995	4995	4995	0
147	20240509	180900	1877324080	4995	4995	4995	4995	0
148	20240509	180800	1877324080	4995	4995	4995	4995	0
149	20240509	180700	1877324080	4995	4995	4995	4995	0
150	20240509	180600	1877324080	4995	4995	4995	4995	0
151	20240509	180500	1877324080	4995	4995	4995	4995	0
152	20240509	180400	1877324080	4995	4995	4995	4995	5286
153	20240509	180300	1877324080	4995	4995	4995	4995	0
154	20240509	180200	1877324080	4995	4995	4995	4995	0
155	20240509	180100	1877324080	4995	4995	4995	4995	0
156	20240509	180000	1877324080	4995	4995	4995	4995	0
157	20240509	175900	1877324080	4995	4995	4995	4995	0
158	20240509	175800	1877324080	4995	4995	4995	4995	0
159	20240509	175700	1877324080	4995	4995	4995	4995	0
160	20240509	175600	1877324080	4995	4995	4995	4995	0
161	20240509	175500	1877324080	4995	4995	4995	4995	0
162	20240509	175400	1877324080	4995	4995	4995	4995	0
163	20240509	175300	1877324080	4995	4995	4995	4995	0
164	20240509	175200	1877324080	4995	4995	4995	4995	0
165	20240509	175100	1877324080	4995	4995	4995	4995	0
166	20240509	175000	1877324080	4995	4995	4995	4995	0
167	20240509	174900	1877324080	4995	4995	4995	4995	0
168	20240509	174800	1877324080	4995	4995	4995	4995	0
169	20240509	174700	1877324080	4995	4995	4995	4995	0
170	20240509	174600	1877324080	4995	4995	4995	4995	0
171	20240509	174500	1877324080	4995	4995	4995	4995	0
172	20240509	174400	1877324080	4995	4995	4995	4995	0
173	20240509	174300	1877324080	4995	4995	4995	4995	0
174	20240509	174200	1877324080	4995	4995	4995	4995	0
175	20240509	174100	1877324080	4995	4995	4995	4995	0
176	20240509	174000	1877324080	4995	4995	4995	4995	0
177	20240509	173900	1877324080	4995	4995	4995	4995	0
178	20240509	173800	1877324080	4995	4995	4995	4995	0
179	20240509	173700	1877324080	4995	4995	4995	4995	0
180	20240509	173600	1877324080	4995	4995	4995	4995	0
181	20240509	173500	1877324080	4995	4995	4995	4995	0
182	20240509	173400	1877324080	4995	4995	4995	4995	5286
183	20240509	173300	1877324080	4995	4995	4995	4995	0
184	20240509	173200	1877324080	4995	4995	4995	4995	0
185	20240509	173100	1877324080	4995	4995	4995	4995	0
186	20240509	173000	1877324080	4995	4995	4995	4995	0
187	20240509	172900	1877324080	4995	4995	4995	4995	0
188	20240509	172800	1877324080	4995	4995	4995	4995	0
189	20240509	172700	1877324080	4995	4995	4995	4995	0
190	20240509	172600	1877324080	4995	4995	4995	4995	0
191	20240509	172500	1877324080	4995	4995	4995	4995	0
192	20240509	172400	1877324080	4995	4995	4995	4995	0
193	20240509	172300	1877324080	4995	4995	4995	4995	0
194	20240509	172200	1877324080	4995	4995	4995	4995	0
195	20240509	172100	1877324080	4995	4995	4995	4995	0
196	20240509	172000	1877324080	4995	4995	4995	4995	0
197	20240509	171900	1877324080	4995	4995	4995	4995	0
198	20240509	171800	1877324080	4995	4995	4995	4995	0
199	20240509	171700	1877324080	4995	4995	4995	4995	0
200	20240509	171600	1877324080	4995	4995	4995	4995	0
201	20240509	171500	1877324080	4995	4995	4995	4995	0
202	20240509	171400	1877324080	4995	4995	4995	4995	0
203	20240509	171300	1877324080	4995	4995	4995	4995	0
204	20240509	171200	1877324080	4995	4995	4995	4995	0
205	20240509	171100	1877324080	4995	4995	4995	4995	0
206	20240509	171000	1877324080	4995	4995	4995	4995	0
207	20240509	170900	1877324080	4995	4995	4995	4995	0
208	20240509	170800	1877324080	4995	4995	4995	4995	0
209	20240509	170700	1877324080	4995	4995	4995	4995	0
210	20240509	170600	1877324080	4995	4995	4995	4995	0
211	20240509	170500	1877324080	4995	4995	4995	4995	0
212	20240509	170400	1877324080	4995	4995	4995	4995	5286
213	20240509	170300	1877324080	4995	4995	4995	4995	0
214	20240509	170200	1877324080	4995	4995	4995	4995	0
215	20240509	170100	1877324080	4995	4995	4995	4995	0
216	20240509	170000	1877324080	4995	4995	4995	4995	0
217	20240509	165900	1877324080	4995	4995	4995	4995	0
218	20240509	165800	1877324080	4995	4995	4995	4995	0
219	20240509	165700	1877324080	4995	4995	4995	4995	0
220	20240509	165600	1877324080	4995	4995	4995	4995	0
221	20240509	165500	1877324080	4995	4995	4995	4995	0
222	20240509	165400	1877324080	4995	4995	4995	4995	0
223	20240509	165300	1877324080	4995	4995	4995	4995	0
224	20240509	165200	1877324080	4995	4995	4995	4995	0
225	20240509	165100	1877324080	4995	4995	4995	4995	0
226	20240509	165000	1877324080	4995	4995	4995	4995	0
227	20240509	164900	1877324080	4995	4995	4995	4995	0
228	20240509	164800	1877324080	4995	4995	4995	4995	0
229	20240509	164700	1877324080	4995	4995	4995	4995	0
230	20240509	164600	1877324080	4995	4995	4995	4995	0
231	20240509	164500	1877324080	4995	4995	4995	4995	0
232	20240509	164400	1877324080	4995	4995	4995	4995	0
233	20240509	164300	1877324080	4995	4995	4995	4995	0
234	20240509	164200	1877324080	4995	4995	4995	4995	0
235	20240509	164100	1877324080	4995	4995	4995	4995	0
236	20240509	164000	1877324080	4995	4995	4995	4995	0
237	20240509	163900	1877324080	4995	4995	4995	4995	0
238	20240509	163800	1877324080	4995	4995	4995	4995	0
239	20240509	163700	1877324080	4995	4995	4995	4995	0
240	20240509	163600	1877324080	4995	4995	4995	4995	0
241	20240509	163500	1877324080	4995	4995	4995	4995	0
242	20240509	163400	1877324080	4995	4995	4995	4995	5286
243	20240509	163300	1877324080	4995	4995	4995	4995	0
244	20240509	163200	1877324080	4995	4995	4995	4995	0
245	20240509	163100	1877324080	4995	4995	4995	4995	0
246	20240509	163000	1877324080	4995	4995	4995	4995	0
247	20240509	162900	1877324080	4995	4995	4995	4995	0
248	20240509	162800	1877324080	4995	4995	4995	4995	0
249	20240509	162700	1877324080	4995	4995	4995	4995	0
250	20240509	162600	1877324080	4995	4995	4995	4995	0
251	20240509	162500	1877324080	4995	4995	4995	4995	0
252	20240509	162400	1877324080	4995	4995	4995	4995	0
253	20240509	162300	1877324080	4995	4995	4995	4995	0
254	20240509	162200	1877324080	4995	4995	4995	4995	0
255	20240509	162100	1877324080	4995	4995	4995	4995	0
256	20240509	162000	1877324080	4995	4995	4995	4995	0
257	20240509	161900	1877324080	4995	4995	4995	4995	0
258	20240509	161800	1877324080	4995	4995	4995	4995	0
259	20240509	161700	1877324080	4995	4995	4995	4995	0
260	20240509	161600	1877324080	4995	4995	4995	4995	0
261	20240509	161500	1877324080	4995	4995	4995	4995	0
262	20240509	161400	1877324080	4995	4995	4995	4995	0
263	20240509	161300	1877324080	4995	4995	4995	4995	0
264	20240509	161200	1877324080	4995	4995	4995	4995	0
265	20240509	161100	1877324080	4995	4995	4995	4995	0
266	20240509	161000	1877324080	4995	4995	4995	4995	0
267	20240509	160900	1877324080	4995	4995	4995	4995	0
268	20240509	160800	1877324080	4995	4995	4995	4995	0
269	20240509	160700	1877324080	4995	4995	4995	4995	0
270	20240509	160600	1877324080	4995	4995	4995	4995	0
271	20240509	160500	1877324080	4995	4995	4995	4995	0
272	20240509	160400	1877324080	4995	4995	4995	4995	5286
273	20240509	160300	1877324080	4995	4995	4995	4995	0
274	20240509	160200	1877324080	4995	4995	4995	4995	0
275	20240509	160100	1877324080	4995	4995	4995	4995	0
276	20240509	160000	1877324080	4995	4995	4995	4995	0
277	20240509	155900	1877324080	4995	4995	4995	4995	0
278	20240509	155800	1877324080	4995	4995	4995	4995	0
279	20240509	155700	1877324080	4995	4995	4995	4995	0
280	20240509	155600	1877324080	4995	4995	4995	4995	0
281	20240509	155500	1877324080	4995	4995	4995	4995	0
282	20240509	155400	1877324080	4995	4995	4995	4995	0
283	20240509	155300	1877324080	4995	4995	4995	4995	0
284	20240509	155200	1877324080	4995	4995	4995	4995	0
285	20240509	155100	1877324080	4995	4995	4995	4995	0
286	20240509	155000	1877324080	4995	4995	4995	4995	0
287	20240509	154900	1877324080	4995	4995	4995	4995	0
288	20240509	154800	1877324080	4995	4995	4995	4995	0
289	20240509	154700	1877324080	4995	4995	4995	4995	0
290	20240509	154600	1877324080	4995	4995	4995	4995	0
291	20240509	154500	1877324080	4995	4995	4995	4995	0
292	20240509	154400	1877324080	4995	4995	4995	4995	0
293	20240509	154300	1877324080	4995	4995	4995	4995	0
294	20240509	154200	1877324080	4995	4995	4995	4995	0
295	20240509	154100	1877324080	4995	4995	4995	4995	0
296	20240509	154000	1877324080	4995	4995	4995	4995	0
297	20240509	153900	1877324080	4995	4995	4995	4995	0
298	20240509	153800	1877324080	4995	4995	4995	4995	0
299	20240509	153700	1877324080	4995	4995	4995	4995	0
300	20240509	153600	1877324080	4995	4995	4995	4995	0
301	20240509	153500	1877324080	4995	4995	4995	4995	0
302	20240509	153400	1877324080	4995	4995	4995	4995	5286
303	20240509	153300	1877324080	4995	4995	4995	4995	0
304	20240509	153200	1877324080	4995	4995	4995	4995	0
305	20240509	153100	1877324080	4995	4995	4995	4995	0
306	20240509	153000	1877324080	4995	4995	4995	4995	5286
307	20240509	152900	1850920510	5010	5010	5010	5010	0
308	20240509	152800	1850920510	5010	5010	5010	5010	0
309	20240509	152700	1850920510	5010	5010	5010	5010	0
310	20240509	152600	1850920510	5010	5010	5010	5010	0
311	20240509	152500	1850920510	5010	5010	5010	5010	0
312	20240509	152400	1850920510	5010	5010	5010	5010	0
313	20240509	152300	1850920510	5010	5010	5010	5010	0
314	20240509	152200	1850920510	5010	5010	5010	5010	0
315	20240509	152100	1850920510	5010	5010	5010	5010	0
316	20240509	152000	1850920510	5010	5010	5010	5010	0
317	20240509	151900	1850920510	5010	5000	5010	5000	221
318	20240509	151800	1849815500	5000	5000	5000	5000	113
319	20240509	151700	1849250500	5010	5010	5010	5010	0
320	20240509	151600	1849250500	5010	5010	5010	4995	841
321	20240509	151500	1845042760	5020	4995	5020	4995	31
322	20240509	151400	1844887230	4995	5010	5010	4995	8587
323	20240509	151300	1801954515	5020	5010	5020	5010	521
324	20240509	151200	1799343725	5010	5020	5020	5010	2769
325	20240509	151100	1785460345	5020	5020	5020	5020	21
326	20240509	151000	1785354925	5010	5010	5010	5010	1135
327	20240509	150900	1779668575	5010	5010	5010	5010	0
328	20240509	150800	1779668575	5010	5010	5010	5010	1888
329	20240509	150700	1770209695	5020	5020	5020	5020	343
330	20240509	150600	1768487835	5030	5030	5030	5030	506
331	20240509	150500	1765942655	5030	5030	5030	5030	92
332	20240509	150400	1765479895	5040	5040	5040	5040	3667
333	20240509	150300	1746998215	5040	5030	5040	5030	26
334	20240509	150200	1746867225	5030	5040	5040	5030	840
335	20240509	150100	1742641925	5040	5040	5040	5040	247
336	20240509	150000	1741397045	5040	5030	5040	5030	1651
337	20240509	145900	1733091415	5030	5010	5030	5010	173
338	20240509	145800	1732224485	5020	5020	5020	5020	297
339	20240509	145700	1730733545	5030	5030	5030	5030	150
340	20240509	145600	1729979045	5030	5030	5030	5030	0
341	20240509	145500	1729979045	5030	5020	5040	5020	128
342	20240509	145400	1729334475	5030	5020	5030	5020	520
343	20240509	145300	1726719075	5020	5020	5020	5020	0
344	20240509	145200	1726719075	5020	5010	5020	5010	2191
345	20240509	145100	1715732165	5010	5050	5050	5010	1562
346	20240509	145000	1707899525	5020	5050	5050	5020	16746
347	20240509	144900	1623693205	5050	5050	5050	5050	540
348	20240509	144800	1620966205	5040	5040	5040	5040	178
349	20240509	144700	1620069085	5040	5040	5040	5040	81
350	20240509	144600	1619660845	5050	5050	5050	5050	9
351	20240509	144500	1619615395	5050	5050	5050	5050	54
352	20240509	144400	1619342695	5050	5050	5050	5050	0
353	20240509	144300	1619342695	5050	5050	5050	5050	101
354	20240509	144200	1618832645	5030	5030	5030	5030	0
355	20240509	144100	1618832645	5030	5040	5040	5030	718
356	20240509	144000	1615220605	5030	5040	5040	5030	2865
357	20240509	143900	1600802145	5040	5060	5060	5040	110
358	20240509	143800	1600247725	5040	5040	5040	5040	244
359	20240509	143700	1599017965	5060	5050	5060	5030	7282
360	20240509	143600	1562358055	5060	5040	5060	5040	1658
361	20240509	143500	1553985345	5050	5050	5050	5050	0
362	20240509	143400	1553985345	5050	5030	5050	5030	112
363	20240509	143300	1553421785	5030	5030	5030	5030	980
364	20240509	143200	1548492385	5040	5040	5040	5040	600
365	20240509	143100	1545468385	5040	5040	5040	5040	1
366	20240509	143000	1545463345	5060	5060	5060	5060	0
367	20240509	142900	1545463345	5060	5060	5060	5060	6
368	20240509	142800	1545432985	5060	5060	5060	5060	0
369	20240509	142700	1545432985	5060	5040	5060	5030	1997
370	20240509	142600	1535362735	5040	5040	5040	5040	12
371	20240509	142500	1535302255	5050	5040	5050	5040	50
372	20240509	142400	1535049955	5030	5030	5030	5030	0
373	20240509	142300	1535049955	5030	5030	5030	5030	0
374	20240509	142200	1535049955	5030	5030	5030	5030	1000
375	20240509	142100	1530019955	5040	5040	5040	5040	400
376	20240509	142000	1528003955	5050	5030	5060	5030	306
377	20240509	141900	1526460175	5060	5050	5070	5030	5035
378	20240509	141800	1501036785	5040	5040	5040	5030	1073
379	20240509	141700	1495629505	5040	5040	5040	5040	6
380	20240509	141600	1495599265	5040	5030	5040	5030	99
381	20240509	141500	1495101275	5030	5040	5040	5030	215
382	20240509	141400	1494018645	5040	5040	5040	5020	885
383	20240509	141300	1489558265	5030	5030	5030	5030	367
384	20240509	141200	1487712255	5030	5030	5030	5030	200
385	20240509	141100	1486706255	5030	5030	5030	5030	0
386	20240509	141000	1486706255	5030	5030	5040	5030	1220
387	20240509	140900	1480564555	5030	5030	5030	5030	311
388	20240509	140800	1479000225	5020	5020	5020	5020	0
389	20240509	140700	1479000225	5020	5020	5020	5020	75
390	20240509	140600	1478623725	5020	5020	5020	5020	200
391	20240509	140500	1477619725	5030	5030	5030	5030	0
392	20240509	140400	1477619725	5030	5030	5030	5020	4045
393	20240509	140300	1457307085	5030	5030	5030	5030	0
394	20240509	140200	1457307085	5030	5050	5050	5030	213
395	20240509	140100	1456235295	5040	5040	5040	5040	322
396	20240509	140000	1454612415	5020	5020	5020	5020	0
397	20240509	135900	1454612415	5020	5020	5020	5020	50
398	20240509	135800	1454361415	5020	5030	5030	5020	2101
399	20240509	135700	1443808755	5030	5050	5050	5030	966
400	20240509	135600	1438949755	5030	5030	5030	5030	605
401	20240509	135500	1435906605	5040	5040	5040	5040	450
402	20240509	135400	1433638605	5040	5040	5040	5040	1
403	20240509	135300	1433633565	5040	5040	5040	5040	147
404	20240509	135200	1432892685	5030	5040	5040	5030	102
405	20240509	135100	1432379605	5040	5040	5040	5040	0
406	20240509	135000	1432379605	5040	5040	5040	5040	2
407	20240509	134900	1432369525	5030	5030	5030	5030	21
408	20240509	134800	1432263895	5030	5030	5030	5030	0
409	20240509	134700	1432263895	5030	5030	5030	5030	4
410	20240509	134600	1432243775	5040	5040	5040	5040	163
411	20240509	134500	1431422255	5040	5040	5040	5040	877
412	20240509	134400	1427002175	5040	5040	5040	5040	5
413	20240509	134300	1426976975	5030	5030	5030	5030	17
414	20240509	134200	1426891465	5030	5030	5030	5030	11
415	20240509	134100	1426836135	5030	5030	5030	5030	496
416	20240509	134000	1424341255	5030	5030	5030	5030	210
417	20240509	133900	1423284955	5030	5030	5030	5030	86
418	20240509	133800	1422852375	5030	5030	5030	5030	0
419	20240509	133700	1422852375	5030	5030	5030	5030	1945
420	20240509	133600	1413069025	5030	5030	5030	5030	2100
421	20240509	133500	1402506025	5040	5040	5040	5040	662
422	20240509	133400	1399169545	5040	5040	5040	5040	356
423	20240509	133300	1397375305	5040	5050	5050	5040	310
424	20240509	133200	1395812405	5070	5060	5070	5060	780
425	20240509	133100	1391865005	5050	5050	5050	5050	280
426	20240509	133000	1390451005	5040	5060	5060	5040	1679
427	20240509	132900	1381977125	5060	5060	5060	5060	20
428	20240509	132800	1381875925	5050	5060	5060	5050	22
429	20240509	132700	1381764615	5050	5050	5050	5050	101
430	20240509	132600	1381254565	5060	5060	5060	5060	0
431	20240509	132500	1381254565	5060	5060	5060	5060	882
432	20240509	132400	1376791645	5050	5050	5050	5050	0
433	20240509	132300	1376791645	5050	5060	5060	5050	446
434	20240509	132200	1374536415	5060	5060	5060	5060	1357
435	20240509	132100	1367669995	5060	5050	5060	5050	136
436	20240509	132000	1366983185	5050	5050	5050	5050	178
437	20240509	131900	1366084285	5050	5050	5050	5050	13
438	20240509	131800	1366018635	5050	5050	5050	5050	0
439	20240509	131700	1366018635	5050	5050	5050	5050	0
440	20240509	131600	1366018635	5050	5050	5050	5050	104
441	20240509	131500	1365493435	5040	5040	5040	5040	21
442	20240509	131400	1365387595	5050	5050	5050	5050	0
443	20240509	131300	1365387595	5050	5050	5050	5050	0
444	20240509	131200	1365387595	5050	5050	5050	5050	100
445	20240509	131100	1364882595	5050	5050	5050	5050	1000
446	20240509	131000	1359832595	5050	5050	5050	5050	1178
447	20240509	130900	1353883695	5040	5040	5040	5040	0
448	20240509	130800	1353883695	5040	5050	5050	5040	436
449	20240509	130700	1351685955	5050	5050	5050	5050	177
450	20240509	130600	1350792105	5050	5050	5050	5050	818
451	20240509	130500	1346661205	5050	5060	5060	5050	5083
452	20240509	130400	1320990055	5070	5070	5070	5070	0
453	20240509	130300	1320990055	5070	5070	5070	5070	400
454	20240509	130200	1318962055	5050	5060	5060	5050	2000
455	20240509	130100	1308857215	5060	5060	5060	5060	400
456	20240509	130000	1306833215	5060	5060	5060	5060	0
457	20240509	125900	1306833215	5060	5060	5060	5060	1
458	20240509	125800	1306828155	5060	5060	5060	5060	0
459	20240509	125700	1306828155	5060	5060	5060	5060	141
460	20240509	125600	1306114695	5070	5070	5070	5070	0
461	20240509	125500	1306114695	5070	5070	5070	5070	60
462	20240509	125400	1305810495	5060	5070	5070	5060	311
463	20240509	125300	1304233735	5070	5070	5070	5070	203
464	20240509	125200	1303204525	5070	5070	5070	5070	404
465	20240509	125100	1301156245	5070	5070	5070	5070	20
466	20240509	125000	1301054845	5060	5060	5060	5060	0
467	20240509	124900	1301054845	5060	5060	5060	5060	0
468	20240509	124800	1301054845	5060	5060	5060	5060	110
469	20240509	124700	1300498245	5070	5060	5070	5060	38
470	20240509	124600	1300305725	5070	5070	5070	5070	10
471	20240509	124500	1300255025	5060	5060	5060	5060	15
472	20240509	124400	1300179125	5060	5060	5060	5060	25
473	20240509	124300	1300052625	5060	5070	5070	5060	235
474	20240509	124200	1298863025	5060	5060	5060	5060	0
475	20240509	124100	1298863025	5060	5060	5060	5060	0
476	20240509	124000	1298863025	5060	5060	5060	5060	116
477	20240509	123900	1298276065	5060	5060	5060	5060	2
478	20240509	123800	1298265945	5060	5060	5060	5060	128
479	20240509	123700	1297618265	5060	5060	5060	5060	23
480	20240509	123600	1297501885	5060	5060	5060	5060	0
481	20240509	123500	1297501885	5060	5060	5060	5060	0
482	20240509	123400	1297501885	5060	5060	5060	5060	330
483	20240509	123300	1295832085	5060	5060	5060	5060	0
484	20240509	123200	1295832085	5060	5060	5060	5060	50
485	20240509	123100	1295579085	5060	5060	5060	5060	19
486	20240509	123000	1295482945	5060	5060	5060	5060	0
487	20240509	122900	1295482945	5060	5060	5060	5060	101
488	20240509	122800	1294971885	5060	5060	5060	5060	69
489	20240509	122700	1294622745	5060	5060	5060	5060	32
490	20240509	122600	1294460825	5050	5060	5060	5050	4
491	20240509	122500	1294440605	5060	5070	5070	5060	12
492	20240509	122400	1294379785	5060	5060	5060	5060	0
493	20240509	122300	1294379785	5060	5050	5060	5050	237
494	20240509	122200	1293181745	5060	5060	5060	5060	0
495	20240509	122100	1293181745	5060	5060	5060	5060	99
496	20240509	122000	1292680805	5050	5050	5050	5050	0
497	20240509	121900	1292680805	5050	5050	5050	5050	0
498	20240509	121800	1292680805	5050	5050	5050	5050	0
499	20240509	121700	1292680805	5050	5060	5060	5050	1495
500	20240509	121600	1285127615	5060	5060	5060	5060	687
501	20240509	121500	1281651395	5050	5050	5050	5050	140
502	20240509	121400	1280944395	5060	5050	5060	5050	86
503	20240509	121300	1280510085	5050	5050	5050	5050	0
504	20240509	121200	1280510085	5050	5050	5050	5050	88
505	20240509	121100	1280065685	5060	5060	5060	5060	0
506	20240509	121000	1280065685	5060	5060	5060	5060	0
507	20240509	120900	1280065685	5060	5060	5060	5060	0
508	20240509	120800	1280065685	5060	5050	5060	5050	25
509	20240509	120700	1279939385	5050	5050	5050	5050	251
510	20240509	120600	1278671835	5050	5050	5050	5050	604
511	20240509	120500	1275621635	5060	5060	5060	5060	0
512	20240509	120400	1275621635	5060	5050	5060	5050	100
513	20240509	120300	1275116315	5050	5070	5070	5050	4261
514	20240509	120200	1253574955	5060	5060	5060	5060	79
515	20240509	120100	1253175215	5070	5070	5070	5070	0
516	20240509	120000	1253175215	5070	5070	5070	5070	100
517	20240509	115900	1252668215	5070	5070	5070	5070	0
518	20240509	115800	1252668215	5070	5070	5070	5070	835
519	20240509	115700	1248434765	5070	5080	5080	5070	124
520	20240509	115600	1247805065	5080	5080	5080	5080	296
521	20240509	115500	1246301385	5090	5090	5090	5090	200
522	20240509	115400	1245283385	5090	5070	5090	5070	1715
523	20240509	115300	1236570275	5080	5080	5080	5080	290
524	20240509	115200	1235097075	5070	5070	5070	5070	849
525	20240509	115100	1230792645	5070	5070	5070	5070	862
526	20240509	115000	1226422305	5070	5070	5070	5070	2
527	20240509	114900	1226412165	5070	5060	5070	5060	54
528	20240509	114800	1226138895	5060	5060	5060	5060	69
529	20240509	114700	1225789755	5060	5060	5060	5060	149
530	20240509	114600	1225035815	5060	5060	5060	5060	1897
531	20240509	114500	1215436995	5060	5060	5060	5060	230
532	20240509	114400	1214273195	5060	5060	5060	5060	869
533	20240509	114300	1209876055	5060	5060	5060	5060	0
534	20240509	114200	1209876055	5060	5050	5060	5050	550
535	20240509	114100	1207098055	5050	5060	5060	5050	725
536	20240509	114000	1203434085	5060	5060	5060	5060	10
537	20240509	113900	1203383485	5060	5070	5070	5060	1430
538	20240509	113800	1196145365	5070	5090	5090	5070	984
539	20240509	113700	1191146945	5090	5080	5090	5080	629
540	20240509	113600	1187948675	5080	5090	5090	5080	1630
541	20240509	113500	1179655665	5090	5100	5120	5090	3003
542	20240509	113400	1164345295	5100	5110	5110	5100	606
543	20240509	113300	1161249425	5110	5120	5120	5110	51
544	20240509	113200	1160988805	5110	5120	5120	5110	207
545	20240509	113100	1159930645	5110	5130	5130	5110	2748
546	20240509	113000	1145852255	5130	5130	5130	5130	142
547	20240509	112900	1145123795	5130	5130	5130	5120	681
548	20240509	112800	1141630275	5130	5130	5130	5130	313
549	20240509	112700	1140024585	5130	5130	5130	5130	5
550	20240509	112600	1139998935	5130	5130	5130	5130	10
551	20240509	112500	1139947635	5130	5130	5130	5130	103
552	20240509	112400	1139419245	5130	5140	5140	5130	1006
553	20240509	112300	1134248465	5140	5120	5140	5120	1309
554	20240509	112200	1127534705	5120	5120	5120	5120	3247
555	20240509	112100	1110910065	5120	5120	5120	5120	3
556	20240509	112000	1110894705	5120	5110	5120	5110	110
557	20240509	111900	1110332505	5110	5110	5110	5110	100
558	20240509	111800	1109821505	5110	5110	5110	5110	19
559	20240509	111700	1109724415	5120	5110	5120	5110	454
560	20240509	111600	1107400105	5120	5120	5120	5120	1750
561	20240509	111500	1098440105	5120	5120	5120	5120	3
562	20240509	111400	1098424745	5120	5120	5120	5120	10
563	20240509	111300	1098373545	5120	5120	5120	5120	1070
564	20240509	111200	1092895145	5120	5100	5120	5100	3532
565	20240509	111100	1074837055	5110	5100	5110	5100	363
566	20240509	111000	1072985715	5100	5100	5100	5100	0
567	20240509	110900	1072985715	5100	5100	5100	5100	100
568	20240509	110800	1072475715	5100	5100	5100	5100	4
569	20240509	110700	1072455315	5100	5110	5110	5100	51
570	20240509	110600	1072194725	5120	5110	5120	5110	73
571	20240509	110500	1071821675	5100	5100	5100	5100	100
572	20240509	110400	1071311675	5100	5120	5120	5100	248
573	20240509	110300	1070043145	5120	5120	5120	5120	3
574	20240509	110200	1070027785	5090	5120	5120	5090	3206
575	20240509	110100	1053702175	5120	5120	5120	5120	0
576	20240509	110000	1053702175	5120	5120	5120	5120	312
577	20240509	105900	1052104735	5120	5100	5120	5080	1732
578	20240509	105800	1043260075	5120	5120	5130	5120	791
579	20240509	105700	1039206895	5110	5110	5110	5110	565
580	20240509	105600	1036319745	5110	5100	5110	5100	860
581	20240509	105500	1031932495	5090	5080	5090	5070	1037
582	20240509	105400	1026662645	5080	5080	5080	5080	628
583	20240509	105300	1023472405	5080	5080	5080	5080	479
584	20240509	105200	1021039085	5080	5080	5080	5080	222
585	20240509	105100	1019911325	5080	5080	5080	5080	80
586	20240509	105000	1019504925	5080	5080	5080	5080	215
587	20240509	104900	1018412725	5080	5080	5080	5080	145
588	20240509	104800	1017676125	5080	5080	5080	5080	286
589	20240509	104700	1016223245	5080	5080	5080	5080	205
590	20240509	104600	1015181845	5100	5070	5100	5070	328
591	20240509	104500	1013515585	5070	5070	5080	5070	1867
592	20240509	104400	1004049275	5080	5080	5090	5080	408
593	20240509	104300	1001976435	5080	5080	5080	5080	870
594	20240509	104200	997556835	5090	5080	5090	5080	220
595	20240509	104100	996439135	5080	5080	5090	5080	413
596	20240509	104000	994341085	5090	5100	5100	5090	326
597	20240509	103900	992681715	5100	5110	5110	5100	313
598	20240509	103800	991085055	5110	5110	5110	5110	200
599	20240509	103700	990063055	5110	5120	5120	5110	51
600	20240509	103600	989802045	5120	5100	5120	5080	5294
601	20240509	103500	962802495	5100	5110	5110	5100	3508
602	20240509	103400	944911635	5110	5120	5120	5110	2605
603	20240509	103300	931600035	5120	5130	5130	5110	2150
604	20240509	103200	920598655	5120	5120	5130	5120	1137
605	20240509	103100	914777015	5130	5130	5130	5130	922
606	20240509	103000	910047155	5120	5130	5130	5120	1476
607	20240509	102900	902478565	5130	5130	5130	5130	926
608	20240509	102800	897728185	5130	5130	5130	5130	493
609	20240509	102700	895199095	5130	5130	5140	5130	1568
610	20240509	102600	887154725	5120	5130	5130	5120	943
611	20240509	102500	882326195	5130	5130	5130	5120	2262
612	20240509	102400	870722635	5140	5140	5150	5130	1078
613	20240509	102300	865177325	5150	5150	5150	5140	1733
614	20240509	102200	856267095	5150	5130	5160	5130	1279
615	20240509	102100	849685125	5140	5140	5140	5130	2251
616	20240509	102000	838118755	5140	5150	5150	5140	1868
617	20240509	101900	828506215	5160	5160	5170	5160	2332
618	20240509	101800	816469565	5160	5180	5180	5160	3055
619	20240509	101700	800691855	5180	5170	5180	5170	553
620	20240509	101600	797832095	5170	5170	5170	5150	2353
621	20240509	101500	785671705	5170	5180	5180	5150	2928
622	20240509	101400	770534995	5180	5190	5190	5180	1690
623	20240509	101300	761774205	5180	5180	5190	5180	8477
624	20240509	101200	717836715	5180	5150	5200	5150	15704
625	20240509	101100	636540965	5150	5110	5150	5110	11068
626	20240509	101000	579882055	5100	5110	5110	5090	6145
627	20240509	100900	548531135	5110	5110	5120	5100	3527
628	20240509	100800	530510395	5100	5110	5120	5100	4881
629	20240509	100700	505552785	5100	5090	5100	5080	11427
630	20240509	100600	447296665	5090	5080	5100	5080	833
631	20240509	100500	443058755	5080	5070	5090	5070	8860
632	20240509	100400	398094395	5070	5060	5070	5060	5182
633	20240509	100300	371844655	5060	5050	5060	5050	912
634	20240509	100200	367234115	5060	5030	5060	5030	4949
635	20240509	100100	342249095	5030	5030	5030	5030	522
636	20240509	100000	339623435	5040	5050	5050	5030	1245
637	20240509	095900	333355145	5050	5040	5050	5030	1123
638	20240509	095800	327694285	5030	5030	5040	5020	1894
639	20240509	095700	318166535	5040	5020	5040	5000	3756
640	20240509	095600	299279585	5020	5020	5020	5020	389
641	20240509	095500	297326805	5010	5010	5020	5010	1829
642	20240509	095400	288152425	5020	5020	5020	5000	740
643	20240509	095300	284452305	5020	4995	5020	4995	2104
644	20240509	095200	273899225	5020	5010	5020	5000	795
645	20240509	095100	269915655	5010	5010	5010	5000	1614
646	20240509	095000	261837935	5010	5000	5010	5000	833
647	20240509	094900	257672785	5000	4995	5010	4985	427
648	20240509	094800	255541875	4995	4995	5010	4985	4117
649	20240509	094700	234966635	4980	4980	4980	4980	121
650	20240509	094600	234364055	4990	4990	5000	4975	3332
651	20240509	094500	217729585	4995	4965	4995	4960	5890
652	20240509	094400	188385915	4965	4965	4965	4965	90
653	20240509	094300	187939065	4975	4975	4975	4975	5
654	20240509	094200	187914190	4975	4975	4975	4975	100
655	20240509	094100	187416690	4975	4975	4975	4975	135
656	20240509	094000	186745065	4975	4975	4975	4975	235
657	20240509	093900	185575940	4975	4965	4975	4965	36
658	20240509	093800	185396860	4975	4970	4975	4970	2175
659	20240509	093700	174587100	4970	4970	4970	4970	355
660	20240509	093600	172822750	4965	4970	4970	4965	489
661	20240509	093500	170392425	4970	4965	4970	4960	139
662	20240509	093400	169702110	4970	4970	4970	4965	142
663	20240509	093300	168996725	4970	4965	4970	4965	270
664	20240509	093200	167654835	4965	4965	4965	4965	12
665	20240509	093100	167595255	4960	4970	4970	4960	252
666	20240509	093000	166343815	4975	4980	4980	4975	269
667	20240509	092900	165004715	4980	4980	4980	4980	128
668	20240509	092800	164367275	4980	4980	4980	4980	133
669	20240509	092700	163704935	4980	4975	4985	4975	506
670	20240509	092600	161185955	4995	4955	4995	4955	1157
671	20240509	092500	155421355	4955	4950	4955	4950	1344
672	20240509	092400	148763285	4950	4950	4950	4940	1622
673	20240509	092300	140736915	4955	4970	4970	4955	548
674	20240509	092200	138021260	4970	4970	4970	4970	70
675	20240509	092100	137673360	4965	4965	4965	4965	33
676	20240509	092000	137509515	4965	4955	4965	4955	125
677	20240509	091900	136889155	4955	4950	4960	4950	44
678	20240509	091800	136671050	4950	4950	4950	4950	115
679	20240509	091700	136101800	4950	4950	4950	4950	203
680	20240509	091600	135096950	4950	4950	4950	4950	0
681	20240509	091500	135096950	4950	4950	4950	4950	31
682	20240509	091400	134943500	4950	4950	4950	4950	143
683	20240509	091300	134235650	4950	4950	4950	4950	290
684	20240509	091200	132800150	4950	4980	4980	4950	1924
685	20240509	091100	123276260	4980	4980	4980	4980	41
686	20240509	091000	123072080	4980	4980	4980	4960	3707
687	20240509	090900	104664900	4980	4960	4985	4960	2727
688	20240509	090800	91109875	4950	4960	4965	4950	2168
689	20240509	090700	80357155	4960	4960	4960	4930	1774
690	20240509	090600	71568565	4960	4940	4960	4935	445
691	20240509	090500	69371310	4960	4960	4960	4935	92
692	20240509	090400	68916965	4960	4945	4965	4930	296
693	20240509	090300	67450540	4970	4930	4970	4930	71
694	20240509	090200	67098255	4945	4955	4990	4905	8376
695	20240509	090100	25788465	4955	4955	4955	4940	884
696	20240509	090000	21417940	4940	4995	4995	4940	4319