KissMeData/227840/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204100	245900430	11620	11620	11620	11620	121
3	20240509	204000	245900430	11620	11620	11620	11620	0
4	20240509	203900	245900430	11620	11620	11620	11620	0
5	20240509	203800	245900430	11620	11620	11620	11620	0
6	20240509	203700	245900430	11620	11620	11620	11620	0
7	20240509	203600	245900430	11620	11620	11620	11620	0
8	20240509	203500	245900430	11620	11620	11620	11620	0
9	20240509	203400	245900430	11620	11620	11620	11620	0
10	20240509	203300	245900430	11620	11620	11620	11620	0
11	20240509	203200	245900430	11620	11620	11620	11620	0
12	20240509	203100	245900430	11620	11620	11620	11620	0
13	20240509	203000	245900430	11620	11620	11620	11620	0
14	20240509	202900	245900430	11620	11620	11620	11620	0
15	20240509	202800	245900430	11620	11620	11620	11620	0
16	20240509	202700	245900430	11620	11620	11620	11620	0
17	20240509	202600	245900430	11620	11620	11620	11620	0
18	20240509	202500	245900430	11620	11620	11620	11620	0
19	20240509	202400	245900430	11620	11620	11620	11620	0
20	20240509	202300	245900430	11620	11620	11620	11620	0
21	20240509	202200	245900430	11620	11620	11620	11620	0
22	20240509	202100	245900430	11620	11620	11620	11620	0
23	20240509	202000	245900430	11620	11620	11620	11620	0
24	20240509	201900	245900430	11620	11620	11620	11620	0
25	20240509	201800	245900430	11620	11620	11620	11620	0
26	20240509	201700	245900430	11620	11620	11620	11620	0
27	20240509	201600	245900430	11620	11620	11620	11620	0
28	20240509	201500	245900430	11620	11620	11620	11620	0
29	20240509	201400	245900430	11620	11620	11620	11620	0
30	20240509	201300	245900430	11620	11620	11620	11620	0
31	20240509	201200	245900430	11620	11620	11620	11620	0
32	20240509	201100	245900430	11620	11620	11620	11620	121
33	20240509	201000	245900430	11620	11620	11620	11620	0
34	20240509	200900	245900430	11620	11620	11620	11620	0
35	20240509	200800	245900430	11620	11620	11620	11620	0
36	20240509	200700	245900430	11620	11620	11620	11620	0
37	20240509	200600	245900430	11620	11620	11620	11620	0
38	20240509	200500	245900430	11620	11620	11620	11620	0
39	20240509	200400	245900430	11620	11620	11620	11620	0
40	20240509	200300	245900430	11620	11620	11620	11620	0
41	20240509	200200	245900430	11620	11620	11620	11620	0
42	20240509	200100	245900430	11620	11620	11620	11620	0
43	20240509	200000	245900430	11620	11620	11620	11620	0
44	20240509	195900	245900430	11620	11620	11620	11620	0
45	20240509	195800	245900430	11620	11620	11620	11620	0
46	20240509	195700	245900430	11620	11620	11620	11620	0
47	20240509	195600	245900430	11620	11620	11620	11620	0
48	20240509	195500	245900430	11620	11620	11620	11620	0
49	20240509	195400	245900430	11620	11620	11620	11620	0
50	20240509	195300	245900430	11620	11620	11620	11620	0
51	20240509	195200	245900430	11620	11620	11620	11620	0
52	20240509	195100	245900430	11620	11620	11620	11620	0
53	20240509	195000	245900430	11620	11620	11620	11620	0
54	20240509	194900	245900430	11620	11620	11620	11620	0
55	20240509	194800	245900430	11620	11620	11620	11620	0
56	20240509	194700	245900430	11620	11620	11620	11620	0
57	20240509	194600	245900430	11620	11620	11620	11620	0
58	20240509	194500	245900430	11620	11620	11620	11620	0
59	20240509	194400	245900430	11620	11620	11620	11620	0
60	20240509	194300	245900430	11620	11620	11620	11620	0
61	20240509	194200	245900430	11620	11620	11620	11620	0
62	20240509	194100	245900430	11620	11620	11620	11620	121
63	20240509	194000	245900430	11620	11620	11620	11620	0
64	20240509	193900	245900430	11620	11620	11620	11620	0
65	20240509	193800	245900430	11620	11620	11620	11620	0
66	20240509	193700	245900430	11620	11620	11620	11620	0
67	20240509	193600	245900430	11620	11620	11620	11620	0
68	20240509	193500	245900430	11620	11620	11620	11620	0
69	20240509	193400	245900430	11620	11620	11620	11620	0
70	20240509	193300	245900430	11620	11620	11620	11620	0
71	20240509	193200	245900430	11620	11620	11620	11620	0
72	20240509	193100	245900430	11620	11620	11620	11620	0
73	20240509	193000	245900430	11620	11620	11620	11620	0
74	20240509	192900	245900430	11620	11620	11620	11620	0
75	20240509	192800	245900430	11620	11620	11620	11620	0
76	20240509	192700	245900430	11620	11620	11620	11620	0
77	20240509	192600	245900430	11620	11620	11620	11620	0
78	20240509	192500	245900430	11620	11620	11620	11620	0
79	20240509	192400	245900430	11620	11620	11620	11620	0
80	20240509	192300	245900430	11620	11620	11620	11620	0
81	20240509	192200	245900430	11620	11620	11620	11620	0
82	20240509	192100	245900430	11620	11620	11620	11620	0
83	20240509	192000	245900430	11620	11620	11620	11620	0
84	20240509	191900	245900430	11620	11620	11620	11620	0
85	20240509	191800	245900430	11620	11620	11620	11620	0
86	20240509	191700	245900430	11620	11620	11620	11620	0
87	20240509	191600	245900430	11620	11620	11620	11620	0
88	20240509	191500	245900430	11620	11620	11620	11620	0
89	20240509	191400	245900430	11620	11620	11620	11620	0
90	20240509	191300	245900430	11620	11620	11620	11620	0
91	20240509	191200	245900430	11620	11620	11620	11620	0
92	20240509	191100	245900430	11620	11620	11620	11620	121
93	20240509	191000	245900430	11620	11620	11620	11620	0
94	20240509	190900	245900430	11620	11620	11620	11620	0
95	20240509	190800	245900430	11620	11620	11620	11620	0
96	20240509	190700	245900430	11620	11620	11620	11620	0
97	20240509	190600	245900430	11620	11620	11620	11620	0
98	20240509	190500	245900430	11620	11620	11620	11620	0
99	20240509	190400	245900430	11620	11620	11620	11620	0
100	20240509	190300	245900430	11620	11620	11620	11620	0
101	20240509	190200	245900430	11620	11620	11620	11620	0
102	20240509	190100	245900430	11620	11620	11620	11620	0
103	20240509	190000	245900430	11620	11620	11620	11620	0
104	20240509	185900	245900430	11620	11620	11620	11620	0
105	20240509	185800	245900430	11620	11620	11620	11620	0
106	20240509	185700	245900430	11620	11620	11620	11620	0
107	20240509	185600	245900430	11620	11620	11620	11620	0
108	20240509	185500	245900430	11620	11620	11620	11620	0
109	20240509	185400	245900430	11620	11620	11620	11620	0
110	20240509	185300	245900430	11620	11620	11620	11620	0
111	20240509	185200	245900430	11620	11620	11620	11620	0
112	20240509	185100	245900430	11620	11620	11620	11620	0
113	20240509	185000	245900430	11620	11620	11620	11620	0
114	20240509	184900	245900430	11620	11620	11620	11620	0
115	20240509	184800	245900430	11620	11620	11620	11620	0
116	20240509	184700	245900430	11620	11620	11620	11620	0
117	20240509	184600	245900430	11620	11620	11620	11620	0
118	20240509	184500	245900430	11620	11620	11620	11620	0
119	20240509	184400	245900430	11620	11620	11620	11620	0
120	20240509	184300	245900430	11620	11620	11620	11620	0
121	20240509	184200	245900430	11620	11620	11620	11620	0
122	20240509	184100	245900430	11620	11620	11620	11620	121
123	20240509	184000	245900430	11620	11620	11620	11620	0
124	20240509	183900	245900430	11620	11620	11620	11620	0
125	20240509	183800	245900430	11620	11620	11620	11620	0
126	20240509	183700	245900430	11620	11620	11620	11620	0
127	20240509	183600	245900430	11620	11620	11620	11620	0
128	20240509	183500	245900430	11620	11620	11620	11620	0
129	20240509	183400	245900430	11620	11620	11620	11620	0
130	20240509	183300	245900430	11620	11620	11620	11620	0
131	20240509	183200	245900430	11620	11620	11620	11620	0
132	20240509	183100	245900430	11620	11620	11620	11620	0
133	20240509	183000	245900430	11620	11620	11620	11620	0
134	20240509	182900	245900430	11620	11620	11620	11620	0
135	20240509	182800	245900430	11620	11620	11620	11620	0
136	20240509	182700	245900430	11620	11620	11620	11620	0
137	20240509	182600	245900430	11620	11620	11620	11620	0
138	20240509	182500	245900430	11620	11620	11620	11620	0
139	20240509	182400	245900430	11620	11620	11620	11620	0
140	20240509	182300	245900430	11620	11620	11620	11620	0
141	20240509	182200	245900430	11620	11620	11620	11620	0
142	20240509	182100	245900430	11620	11620	11620	11620	0
143	20240509	182000	245900430	11620	11620	11620	11620	0
144	20240509	181900	245900430	11620	11620	11620	11620	0
145	20240509	181800	245900430	11620	11620	11620	11620	0
146	20240509	181700	245900430	11620	11620	11620	11620	0
147	20240509	181600	245900430	11620	11620	11620	11620	0
148	20240509	181500	245900430	11620	11620	11620	11620	0
149	20240509	181400	245900430	11620	11620	11620	11620	0
150	20240509	181300	245900430	11620	11620	11620	11620	0
151	20240509	181200	245900430	11620	11620	11620	11620	0
152	20240509	181100	245900430	11620	11620	11620	11620	121
153	20240509	181000	245900430	11620	11620	11620	11620	0
154	20240509	180900	245900430	11620	11620	11620	11620	0
155	20240509	180800	245900430	11620	11620	11620	11620	0
156	20240509	180700	245900430	11620	11620	11620	11620	0
157	20240509	180600	245900430	11620	11620	11620	11620	0
158	20240509	180500	245900430	11620	11620	11620	11620	0
159	20240509	180400	245900430	11620	11620	11620	11620	0
160	20240509	180300	245900430	11620	11620	11620	11620	0
161	20240509	180200	245900430	11620	11620	11620	11620	0
162	20240509	180100	245900430	11620	11620	11620	11620	0
163	20240509	180000	245900430	11620	11620	11620	11620	0
164	20240509	175900	245900430	11620	11620	11620	11620	0
165	20240509	175800	245900430	11620	11620	11620	11620	0
166	20240509	175700	245900430	11620	11620	11620	11620	0
167	20240509	175600	245900430	11620	11620	11620	11620	0
168	20240509	175500	245900430	11620	11620	11620	11620	0
169	20240509	175400	245900430	11620	11620	11620	11620	0
170	20240509	175300	245900430	11620	11620	11620	11620	0
171	20240509	175200	245900430	11620	11620	11620	11620	0
172	20240509	175100	245900430	11620	11620	11620	11620	0
173	20240509	175000	245900430	11620	11620	11620	11620	0
174	20240509	174900	245900430	11620	11620	11620	11620	0
175	20240509	174800	245900430	11620	11620	11620	11620	0
176	20240509	174700	245900430	11620	11620	11620	11620	0
177	20240509	174600	245900430	11620	11620	11620	11620	0
178	20240509	174500	245900430	11620	11620	11620	11620	0
179	20240509	174400	245900430	11620	11620	11620	11620	0
180	20240509	174300	245900430	11620	11620	11620	11620	0
181	20240509	174200	245900430	11620	11620	11620	11620	0
182	20240509	174100	245900430	11620	11620	11620	11620	121
183	20240509	174000	245900430	11620	11620	11620	11620	0
184	20240509	173900	245900430	11620	11620	11620	11620	0
185	20240509	173800	245900430	11620	11620	11620	11620	0
186	20240509	173700	245900430	11620	11620	11620	11620	0
187	20240509	173600	245900430	11620	11620	11620	11620	0
188	20240509	173500	245900430	11620	11620	11620	11620	0
189	20240509	173400	245900430	11620	11620	11620	11620	0
190	20240509	173300	245900430	11620	11620	11620	11620	0
191	20240509	173200	245900430	11620	11620	11620	11620	0
192	20240509	173100	245900430	11620	11620	11620	11620	0
193	20240509	173000	245900430	11620	11620	11620	11620	0
194	20240509	172900	245900430	11620	11620	11620	11620	0
195	20240509	172800	245900430	11620	11620	11620	11620	0
196	20240509	172700	245900430	11620	11620	11620	11620	0
197	20240509	172600	245900430	11620	11620	11620	11620	0
198	20240509	172500	245900430	11620	11620	11620	11620	0
199	20240509	172400	245900430	11620	11620	11620	11620	0
200	20240509	172300	245900430	11620	11620	11620	11620	0
201	20240509	172200	245900430	11620	11620	11620	11620	0
202	20240509	172100	245900430	11620	11620	11620	11620	0
203	20240509	172000	245900430	11620	11620	11620	11620	0
204	20240509	171900	245900430	11620	11620	11620	11620	0
205	20240509	171800	245900430	11620	11620	11620	11620	0
206	20240509	171700	245900430	11620	11620	11620	11620	0
207	20240509	171600	245900430	11620	11620	11620	11620	0
208	20240509	171500	245900430	11620	11620	11620	11620	0
209	20240509	171400	245900430	11620	11620	11620	11620	0
210	20240509	171300	245900430	11620	11620	11620	11620	0
211	20240509	171200	245900430	11620	11620	11620	11620	0
212	20240509	171100	245900430	11620	11620	11620	11620	121
213	20240509	171000	245900430	11620	11620	11620	11620	0
214	20240509	170900	245900430	11620	11620	11620	11620	0
215	20240509	170800	245900430	11620	11620	11620	11620	0
216	20240509	170700	245900430	11620	11620	11620	11620	0
217	20240509	170600	245900430	11620	11620	11620	11620	0
218	20240509	170500	245900430	11620	11620	11620	11620	0
219	20240509	170400	245900430	11620	11620	11620	11620	0
220	20240509	170300	245900430	11620	11620	11620	11620	0
221	20240509	170200	245900430	11620	11620	11620	11620	0
222	20240509	170100	245900430	11620	11620	11620	11620	0
223	20240509	170000	245900430	11620	11620	11620	11620	0
224	20240509	165900	245900430	11620	11620	11620	11620	0
225	20240509	165800	245900430	11620	11620	11620	11620	0
226	20240509	165700	245900430	11620	11620	11620	11620	0
227	20240509	165600	245900430	11620	11620	11620	11620	0
228	20240509	165500	245900430	11620	11620	11620	11620	0
229	20240509	165400	245900430	11620	11620	11620	11620	0
230	20240509	165300	245900430	11620	11620	11620	11620	0
231	20240509	165200	245900430	11620	11620	11620	11620	0
232	20240509	165100	245900430	11620	11620	11620	11620	0
233	20240509	165000	245900430	11620	11620	11620	11620	0
234	20240509	164900	245900430	11620	11620	11620	11620	0
235	20240509	164800	245900430	11620	11620	11620	11620	0
236	20240509	164700	245900430	11620	11620	11620	11620	0
237	20240509	164600	245900430	11620	11620	11620	11620	0
238	20240509	164500	245900430	11620	11620	11620	11620	0
239	20240509	164400	245900430	11620	11620	11620	11620	0
240	20240509	164300	245900430	11620	11620	11620	11620	0
241	20240509	164200	245900430	11620	11620	11620	11620	0
242	20240509	164100	245900430	11620	11620	11620	11620	121
243	20240509	164000	245900430	11620	11620	11620	11620	0
244	20240509	163900	245900430	11620	11620	11620	11620	0
245	20240509	163800	245900430	11620	11620	11620	11620	0
246	20240509	163700	245900430	11620	11620	11620	11620	0
247	20240509	163600	245900430	11620	11620	11620	11620	0
248	20240509	163500	245900430	11620	11620	11620	11620	0
249	20240509	163400	245900430	11620	11620	11620	11620	0
250	20240509	163300	245900430	11620	11620	11620	11620	0
251	20240509	163200	245900430	11620	11620	11620	11620	0
252	20240509	163100	245900430	11620	11620	11620	11620	0
253	20240509	163000	245900430	11620	11620	11620	11620	0
254	20240509	162900	245900430	11620	11620	11620	11620	0
255	20240509	162800	245900430	11620	11620	11620	11620	0
256	20240509	162700	245900430	11620	11620	11620	11620	0
257	20240509	162600	245900430	11620	11620	11620	11620	0
258	20240509	162500	245900430	11620	11620	11620	11620	0
259	20240509	162400	245900430	11620	11620	11620	11620	0
260	20240509	162300	245900430	11620	11620	11620	11620	0
261	20240509	162200	245900430	11620	11620	11620	11620	0
262	20240509	162100	245900430	11620	11620	11620	11620	0
263	20240509	162000	245900430	11620	11620	11620	11620	0
264	20240509	161900	245900430	11620	11620	11620	11620	0
265	20240509	161800	245900430	11620	11620	11620	11620	0
266	20240509	161700	245900430	11620	11620	11620	11620	0
267	20240509	161600	245900430	11620	11620	11620	11620	0
268	20240509	161500	245900430	11620	11620	11620	11620	0
269	20240509	161400	245900430	11620	11620	11620	11620	0
270	20240509	161300	245900430	11620	11620	11620	11620	0
271	20240509	161200	245900430	11620	11620	11620	11620	0
272	20240509	161100	245900430	11620	11620	11620	11620	121
273	20240509	161000	245900430	11620	11620	11620	11620	0
274	20240509	160900	245900430	11620	11620	11620	11620	0
275	20240509	160800	245900430	11620	11620	11620	11620	0
276	20240509	160700	245900430	11620	11620	11620	11620	0
277	20240509	160600	245900430	11620	11620	11620	11620	0
278	20240509	160500	245900430	11620	11620	11620	11620	0
279	20240509	160400	245900430	11620	11620	11620	11620	0
280	20240509	160300	245900430	11620	11620	11620	11620	0
281	20240509	160200	245900430	11620	11620	11620	11620	0
282	20240509	160100	245900430	11620	11620	11620	11620	0
283	20240509	160000	245900430	11620	11620	11620	11620	0
284	20240509	155900	245900430	11620	11620	11620	11620	0
285	20240509	155800	245900430	11620	11620	11620	11620	0
286	20240509	155700	245900430	11620	11620	11620	11620	0
287	20240509	155600	245900430	11620	11620	11620	11620	0
288	20240509	155500	245900430	11620	11620	11620	11620	0
289	20240509	155400	245900430	11620	11620	11620	11620	0
290	20240509	155300	245900430	11620	11620	11620	11620	0
291	20240509	155200	245900430	11620	11620	11620	11620	0
292	20240509	155100	245900430	11620	11620	11620	11620	0
293	20240509	155000	245900430	11620	11620	11620	11620	0
294	20240509	154900	245900430	11620	11620	11620	11620	0
295	20240509	154800	245900430	11620	11620	11620	11620	0
296	20240509	154700	245900430	11620	11620	11620	11620	0
297	20240509	154600	245900430	11620	11620	11620	11620	0
298	20240509	154500	245900430	11620	11620	11620	11620	0
299	20240509	154400	245900430	11620	11620	11620	11620	0
300	20240509	154300	245900430	11620	11620	11620	11620	0
301	20240509	154200	245900430	11620	11620	11620	11620	0
302	20240509	154100	245900430	11620	11620	11620	11620	121
303	20240509	154000	245900430	11620	11620	11620	11620	0
304	20240509	153900	245900430	11620	11620	11620	11620	0
305	20240509	153800	245900430	11620	11620	11620	11620	0
306	20240509	153700	245900430	11620	11620	11620	11620	0
307	20240509	153600	245900430	11620	11620	11620	11620	0
308	20240509	153500	245900430	11620	11620	11620	11620	0
309	20240509	153400	245900430	11620	11620	11620	11620	0
310	20240509	153300	245900430	11620	11620	11620	11620	0
311	20240509	153200	245900430	11620	11620	11620	11620	0
312	20240509	153100	245900430	11620	11620	11620	11620	0
313	20240509	153000	245900430	11620	11620	11620	11620	121
314	20240509	152900	244494410	11630	11630	11630	11630	0
315	20240509	152800	244494410	11630	11630	11630	11630	0
316	20240509	152700	244494410	11630	11630	11630	11630	0
317	20240509	152600	244494410	11630	11630	11630	11630	0
318	20240509	152500	244494410	11630	11630	11630	11630	0
319	20240509	152400	244494410	11630	11630	11630	11630	0
320	20240509	152300	244494410	11630	11630	11630	11630	0
321	20240509	152200	244494410	11630	11630	11630	11630	0
322	20240509	152100	244494410	11630	11630	11630	11630	0
323	20240509	152000	244494410	11630	11630	11630	11630	0
324	20240509	151900	244494410	11630	11600	11630	11600	3
325	20240509	151800	244459560	11570	11570	11570	11570	0
326	20240509	151700	244459560	11570	11570	11570	11570	0
327	20240509	151600	244459560	11570	11570	11570	11570	0
328	20240509	151500	244459560	11570	11570	11570	11570	0
329	20240509	151400	244459560	11570	11570	11570	11570	0
330	20240509	151300	244459560	11570	11570	11570	11570	0
331	20240509	151200	244459560	11570	11570	11570	11570	50
332	20240509	151100	243881060	11570	11570	11570	11570	0
333	20240509	151000	243881060	11570	11570	11570	11570	0
334	20240509	150900	243881060	11570	11570	11570	11570	0
335	20240509	150800	243881060	11570	11570	11570	11570	0
336	20240509	150700	243881060	11570	11580	11580	11570	29
337	20240509	150600	243545500	11630	11610	11630	11610	3
338	20240509	150500	243510630	11620	11620	11620	11620	0
339	20240509	150400	243510630	11620	11620	11620	11620	0
340	20240509	150300	243510630	11620	11620	11620	11620	0
341	20240509	150200	243510630	11620	11620	11620	11620	0
342	20240509	150100	243510630	11620	11620	11620	11620	0
343	20240509	150000	243510630	11620	11620	11620	11620	0
344	20240509	145900	243510630	11620	11620	11620	11620	0
345	20240509	145800	243510630	11620	11620	11620	11620	0
346	20240509	145700	243510630	11620	11620	11620	11620	1
347	20240509	145600	243499010	11630	11600	11630	11600	2
348	20240509	145500	243475780	11570	11570	11570	11570	0
349	20240509	145400	243475780	11570	11570	11570	11570	0
350	20240509	145300	243475780	11570	11580	11580	11570	321
351	20240509	145200	239761720	11580	11580	11580	11580	1
352	20240509	145100	239750140	11570	11570	11570	11570	0
353	20240509	145000	239750140	11570	11570	11570	11570	0
354	20240509	144900	239750140	11570	11570	11570	11570	0
355	20240509	144800	239750140	11570	11570	11570	11570	0
356	20240509	144700	239750140	11570	11570	11570	11570	0
357	20240509	144600	239750140	11570	11570	11570	11570	0
358	20240509	144500	239750140	11570	11570	11570	11570	0
359	20240509	144400	239750140	11570	11570	11570	11570	0
360	20240509	144300	239750140	11570	11570	11570	11570	20
361	20240509	144200	239518740	11620	11620	11620	11620	0
362	20240509	144100	239518740	11620	11600	11620	11600	2
363	20240509	144000	239495520	11570	11570	11570	11570	1
364	20240509	143900	239483950	11600	11600	11600	11600	1
365	20240509	143800	239472350	11570	11570	11570	11570	19
366	20240509	143700	239252520	11550	11550	11550	11550	2
367	20240509	143600	239229420	11550	11550	11550	11550	0
368	20240509	143500	239229420	11550	11550	11550	11550	142
369	20240509	143400	237589320	11550	11550	11550	11550	0
370	20240509	143300	237589320	11550	11550	11550	11550	0
371	20240509	143200	237589320	11550	11550	11550	11550	0
372	20240509	143100	237589320	11550	11570	11570	11550	26
373	20240509	143000	237288910	11590	11590	11590	11590	0
374	20240509	142900	237288910	11590	11590	11590	11590	0
375	20240509	142800	237288910	11590	11590	11590	11590	0
376	20240509	142700	237288910	11590	11590	11590	11590	2
377	20240509	142600	237265730	11590	11590	11590	11590	0
378	20240509	142500	237265730	11590	11590	11590	11590	0
379	20240509	142400	237265730	11590	11590	11590	11590	0
380	20240509	142300	237265730	11590	11590	11590	11590	1
381	20240509	142200	237254140	11590	11590	11590	11590	0
382	20240509	142100	237254140	11590	11590	11590	11590	5
383	20240509	142000	237196190	11610	11610	11610	11610	0
384	20240509	141900	237196190	11610	11610	11610	11610	0
385	20240509	141800	237196190	11610	11610	11610	11610	0
386	20240509	141700	237196190	11610	11610	11610	11610	0
387	20240509	141600	237196190	11610	11610	11610	11610	1
388	20240509	141500	237184580	11630	11630	11630	11630	15
389	20240509	141400	237010130	11580	11580	11580	11580	102
390	20240509	141300	235828970	11580	11570	11580	11570	24
391	20240509	141200	235551070	11570	11620	11620	11570	16
392	20240509	141100	235365400	11630	11630	11630	11630	12
393	20240509	141000	235225840	11630	11630	11630	11630	0
394	20240509	140900	235225840	11630	11630	11630	11630	8
395	20240509	140800	235132800	11630	11630	11630	11630	30
396	20240509	140700	234783900	11650	11650	11650	11650	0
397	20240509	140600	234783900	11650	11650	11650	11650	0
398	20240509	140500	234783900	11650	11650	11650	11650	0
399	20240509	140400	234783900	11650	11650	11650	11650	0
400	20240509	140300	234783900	11650	11650	11650	11650	0
401	20240509	140200	234783900	11650	11650	11650	11650	0
402	20240509	140100	234783900	11650	11650	11650	11650	0
403	20240509	140000	234783900	11650	11650	11650	11650	0
404	20240509	135900	234783900	11650	11650	11650	11650	0
405	20240509	135800	234783900	11650	11650	11650	11650	0
406	20240509	135700	234783900	11650	11630	11660	11630	4
407	20240509	135600	234737310	11650	11650	11650	11650	0
408	20240509	135500	234737310	11650	11650	11650	11650	0
409	20240509	135400	234737310	11650	11650	11650	11650	1
410	20240509	135300	234725660	11580	11580	11580	11580	0
411	20240509	135200	234725660	11580	11660	11660	11580	16
412	20240509	135100	234539180	11580	11580	11580	11580	4
413	20240509	135000	234492860	11580	11580	11580	11580	6
414	20240509	134900	234423380	11580	11580	11580	11580	4
415	20240509	134800	234377060	11580	11670	11670	11580	16
416	20240509	134700	234190430	11580	11580	11580	11580	2
417	20240509	134600	234167270	11580	11580	11580	11580	3
418	20240509	134500	234132530	11580	11580	11580	11580	4
419	20240509	134400	234086210	11580	11580	11580	11580	4
420	20240509	134300	234039890	11580	11640	11670	11580	19
421	20240509	134200	233818820	11580	11580	11580	11580	3
422	20240509	134100	233784080	11580	11580	11580	11580	1
423	20240509	134000	233772500	11620	11610	11620	11610	66
424	20240509	133900	233005590	11620	11590	11620	11590	36
425	20240509	133800	232588270	11560	11560	11560	11560	0
426	20240509	133700	232588270	11560	11560	11560	11560	0
427	20240509	133600	232588270	11560	11560	11560	11560	0
428	20240509	133500	232588270	11560	11560	11560	11560	0
429	20240509	133400	232588270	11560	11560	11560	11560	246
430	20240509	133300	229744510	11550	11550	11550	11550	0
431	20240509	133200	229744510	11550	11550	11550	11550	11
432	20240509	133100	229617460	11560	11560	11560	11560	1
433	20240509	133000	229605900	11560	11560	11560	11560	100
434	20240509	132900	228449900	11560	11560	11560	11560	1
435	20240509	132800	228438340	11560	11560	11560	11560	2
436	20240509	132700	228415220	11560	11560	11560	11560	0
437	20240509	132600	228415220	11560	11560	11560	11560	2
438	20240509	132500	228392100	11560	11550	11580	11550	119
439	20240509	132400	227014170	11550	11550	11550	11550	4
440	20240509	132300	226967970	11550	11550	11580	11550	114
441	20240509	132200	225647910	11530	11550	11550	11530	53
442	20240509	132100	225036760	11550	11550	11550	11550	6
443	20240509	132000	224967460	11550	11550	11550	11550	8
444	20240509	131900	224875060	11550	11560	11560	11540	52
445	20240509	131800	224274810	11570	11570	11570	11570	1
446	20240509	131700	224263240	11570	11570	11570	11570	1
447	20240509	131600	224251670	11580	11580	11580	11580	0
448	20240509	131500	224251670	11580	11580	11580	11580	111
449	20240509	131400	222966290	11580	11580	11580	11580	0
450	20240509	131300	222966290	11580	11560	11580	11560	202
451	20240509	131200	220631150	11540	11540	11540	11540	0
452	20240509	131100	220631150	11540	11540	11540	11540	200
453	20240509	131000	218323150	11540	11540	11540	11540	0
454	20240509	130900	218323150	11540	11540	11540	11540	0
455	20240509	130800	218323150	11540	11550	11550	11540	95
456	20240509	130700	217226740	11550	11550	11550	11550	0
457	20240509	130600	217226740	11550	11550	11550	11550	0
458	20240509	130500	217226740	11550	11550	11550	11550	0
459	20240509	130400	217226740	11550	11550	11550	11550	0
460	20240509	130300	217226740	11550	11550	11550	11550	0
461	20240509	130200	217226740	11550	11560	11560	11550	216
462	20240509	130100	214730570	11550	11550	11550	11550	102
463	20240509	130000	213552470	11550	11550	11550	11550	10
464	20240509	125900	213436970	11550	11560	11560	11540	337
465	20240509	125800	209545350	11560	11560	11560	11560	87
466	20240509	125700	208539630	11580	11580	11580	11580	1
467	20240509	125600	208528050	11560	11560	11560	11560	1
468	20240509	125500	208516490	11560	11560	11560	11560	245
469	20240509	125400	205684290	11550	11560	11560	11550	614
470	20240509	125300	198586460	11550	11550	11550	11550	1
471	20240509	125200	198574910	11560	11560	11560	11560	0
472	20240509	125100	198574910	11560	11560	11560	11560	4
473	20240509	125000	198528670	11560	11550	11560	11550	33
474	20240509	124900	198147490	11550	11560	11560	11550	13
475	20240509	124800	197997220	11560	11590	11590	11540	274
476	20240509	124700	194832250	11580	11600	11600	11570	419
477	20240509	124600	189983530	11600	11600	11600	11600	8
478	20240509	124500	189890730	11600	11600	11600	11600	1
479	20240509	124400	189879130	11580	11580	11580	11580	2
480	20240509	124300	189855970	11580	11580	11580	11580	47
481	20240509	124200	189311710	11580	11580	11580	11580	0
482	20240509	124100	189311710	11580	11610	11610	11580	595
483	20240509	124000	182416940	11620	11620	11620	11620	0
484	20240509	123900	182416940	11620	11620	11620	11620	0
485	20240509	123800	182416940	11620	11620	11620	11620	0
486	20240509	123700	182416940	11620	11620	11620	11620	0
487	20240509	123600	182416940	11620	11620	11620	11620	2
488	20240509	123500	182393700	11610	11610	11610	11610	2
489	20240509	123400	182370480	11630	11630	11630	11630	7
490	20240509	123300	182289070	11600	11600	11600	11600	0
491	20240509	123200	182289070	11600	11630	11630	11600	643
492	20240509	123100	174823290	11650	11650	11650	11650	22
493	20240509	123000	174566990	11650	11650	11650	11650	1
494	20240509	122900	174555340	11670	11670	11670	11670	0
495	20240509	122800	174555340	11670	11670	11670	11670	0
496	20240509	122700	174555340	11670	11670	11670	11670	39
497	20240509	122600	174100210	11670	11670	11670	11670	0
498	20240509	122500	174100210	11670	11670	11670	11670	1
499	20240509	122400	174088540	11650	11650	11650	11650	1
500	20240509	122300	174076890	11670	11670	11670	11670	0
501	20240509	122200	174076890	11670	11670	11670	11670	0
502	20240509	122100	174076890	11670	11660	11670	11660	30
503	20240509	122000	173726800	11650	11650	11650	11650	4
504	20240509	121900	173680200	11650	11650	11650	11650	0
505	20240509	121800	173680200	11650	11650	11650	11650	0
506	20240509	121700	173680200	11650	11650	11650	11650	1
507	20240509	121600	173668550	11650	11650	11650	11650	0
508	20240509	121500	173668550	11650	11650	11650	11650	0
509	20240509	121400	173668550	11650	11650	11650	11650	0
510	20240509	121300	173668550	11650	11650	11650	11650	0
511	20240509	121200	173668550	11650	11650	11650	11650	50
512	20240509	121100	173086050	11650	11650	11650	11650	1
513	20240509	121000	173074400	11650	11650	11650	11650	0
514	20240509	120900	173074400	11650	11650	11650	11650	0
515	20240509	120800	173074400	11650	11650	11650	11650	1
516	20240509	120700	173062750	11660	11660	11660	11660	0
517	20240509	120600	173062750	11660	11660	11660	11660	0
518	20240509	120500	173062750	11660	11660	11660	11660	0
519	20240509	120400	173062750	11660	11660	11660	11660	1
520	20240509	120300	173051090	11660	11660	11660	11660	0
521	20240509	120200	173051090	11660	11660	11660	11660	0
522	20240509	120100	173051090	11660	11660	11660	11660	0
523	20240509	120000	173051090	11660	11660	11660	11660	0
524	20240509	115900	173051090	11660	11660	11660	11660	0
525	20240509	115800	173051090	11660	11660	11660	11660	0
526	20240509	115700	173051090	11660	11660	11660	11660	0
527	20240509	115600	173051090	11660	11660	11660	11660	0
528	20240509	115500	173051090	11660	11660	11660	11660	9
529	20240509	115400	172946150	11650	11650	11650	11650	0
530	20240509	115300	172946150	11650	11650	11650	11650	0
531	20240509	115200	172946150	11650	11650	11650	11650	1
532	20240509	115100	172934500	11650	11650	11650	11650	6
533	20240509	115000	172864600	11650	11650	11650	11650	7
534	20240509	114900	172783050	11650	11650	11650	11650	0
535	20240509	114800	172783050	11650	11650	11650	11650	0
536	20240509	114700	172783050	11650	11650	11650	11650	0
537	20240509	114600	172783050	11650	11650	11650	11650	0
538	20240509	114500	172783050	11650	11650	11650	11650	0
539	20240509	114400	172783050	11650	11650	11650	11650	0
540	20240509	114300	172783050	11650	11650	11650	11650	0
541	20240509	114200	172783050	11650	11650	11650	11650	0
542	20240509	114100	172783050	11650	11650	11650	11650	0
543	20240509	114000	172783050	11650	11650	11650	11650	0
544	20240509	113900	172783050	11650	11650	11650	11650	3
545	20240509	113800	172748100	11660	11660	11660	11660	1
546	20240509	113700	172736440	11650	11650	11650	11650	110
547	20240509	113600	171454940	11650	11650	11650	11650	0
548	20240509	113500	171454940	11650	11650	11650	11650	0
549	20240509	113400	171454940	11650	11650	11650	11650	0
550	20240509	113300	171454940	11650	11650	11650	11650	144
551	20240509	113200	169777340	11650	11650	11650	11650	9
552	20240509	113100	169672490	11650	11650	11650	11650	110
553	20240509	113000	168390990	11650	11650	11650	11650	0
554	20240509	112900	168390990	11650	11650	11650	11650	0
555	20240509	112800	168390990	11650	11650	11650	11650	105
556	20240509	112700	167167740	11660	11660	11660	11660	1040
557	20240509	112600	155041340	11660	11660	11660	11660	0
558	20240509	112500	155041340	11660	11660	11660	11660	200
559	20240509	112400	152709340	11660	11660	11660	11660	500
560	20240509	112300	146879340	11660	11660	11660	11660	0
561	20240509	112200	146879340	11660	11660	11660	11660	3
562	20240509	112100	146844360	11680	11680	11680	11680	0
563	20240509	112000	146844360	11680	11680	11680	11680	0
564	20240509	111900	146844360	11680	11680	11680	11680	0
565	20240509	111800	146844360	11680	11680	11680	11680	0
566	20240509	111700	146844360	11680	11690	11690	11680	363
567	20240509	111600	142602040	11690	11690	11690	11690	94
568	20240509	111500	141503180	11700	11700	11700	11700	0
569	20240509	111400	141503180	11700	11700	11700	11700	0
570	20240509	111300	141503180	11700	11700	11700	11700	0
571	20240509	111200	141503180	11700	11700	11700	11700	0
572	20240509	111100	141503180	11700	11700	11700	11700	222
573	20240509	111000	138905780	11710	11720	11720	11710	679
574	20240509	110900	130951320	11720	11720	11720	11720	200
575	20240509	110800	128607320	11720	11720	11720	11720	0
576	20240509	110700	128607320	11720	11720	11720	11720	9
577	20240509	110600	128501840	11720	11720	11720	11720	124
578	20240509	110500	127048560	11710	11710	11710	11710	23
579	20240509	110400	126779230	11710	11710	11710	11710	0
580	20240509	110300	126779230	11710	11710	11710	11710	0
581	20240509	110200	126779230	11710	11710	11710	11710	0
582	20240509	110100	126779230	11710	11710	11710	11710	100
583	20240509	110000	125608230	11710	11710	11710	11710	1
584	20240509	105900	125596520	11700	11700	11700	11700	0
585	20240509	105800	125596520	11700	11700	11700	11700	0
586	20240509	105700	125596520	11700	11700	11700	11700	154
587	20240509	105600	123794720	11700	11700	11700	11700	1
588	20240509	105500	123783020	11700	11700	11700	11700	30
589	20240509	105400	123432020	11690	11690	11690	11690	24
590	20240509	105300	123151460	11680	11680	11680	11680	1
591	20240509	105200	123139780	11680	11680	11680	11680	1
592	20240509	105100	123128100	11690	11690	11690	11690	0
593	20240509	105000	123128100	11690	11690	11690	11690	0
594	20240509	104900	123128100	11690	11690	11690	11690	30
595	20240509	104800	122777400	11680	11680	11680	11680	0
596	20240509	104700	122777400	11680	11680	11680	11680	0
597	20240509	104600	122777400	11680	11680	11680	11680	0
598	20240509	104500	122777400	11680	11680	11680	11680	87
599	20240509	104400	121761240	11680	11680	11680	11680	0
600	20240509	104300	121761240	11680	11680	11680	11680	0
601	20240509	104200	121761240	11680	11680	11680	11680	0
602	20240509	104100	121761240	11680	11680	11680	11680	0
603	20240509	104000	121761240	11680	11680	11680	11680	0
604	20240509	103900	121761240	11680	11680	11680	11680	64
605	20240509	103800	121013720	11680	11680	11680	11680	0
606	20240509	103700	121013720	11680	11680	11680	11680	0
607	20240509	103600	121013720	11680	11680	11680	11680	26
608	20240509	103500	120710040	11660	11660	11660	11660	0
609	20240509	103400	120710040	11660	11660	11660	11660	0
610	20240509	103300	120710040	11660	11660	11660	11660	0
611	20240509	103200	120710040	11660	11660	11660	11660	0
612	20240509	103100	120710040	11660	11660	11660	11660	0
613	20240509	103000	120710040	11660	11660	11660	11660	3
614	20240509	102900	120675060	11650	11650	11650	11650	0
615	20240509	102800	120675060	11650	11650	11650	11650	0
616	20240509	102700	120675060	11650	11650	11650	11650	0
617	20240509	102600	120675060	11650	11650	11650	11650	0
618	20240509	102500	120675060	11650	11650	11650	11650	59
619	20240509	102400	119987710	11650	11650	11650	11650	0
620	20240509	102300	119987710	11650	11650	11650	11650	141
621	20240509	102200	118345060	11630	11630	11630	11630	0
622	20240509	102100	118345060	11630	11630	11630	11630	0
623	20240509	102000	118345060	11630	11630	11630	11630	1
624	20240509	101900	118333430	11630	11630	11630	11630	0
625	20240509	101800	118333430	11630	11630	11630	11630	0
626	20240509	101700	118333430	11630	11630	11630	11630	70
627	20240509	101600	117519330	11630	11630	11630	11630	10
628	20240509	101500	117403030	11650	11650	11650	11650	2
629	20240509	101400	117379730	11650	11650	11650	11650	2
630	20240509	101300	117356430	11650	11650	11650	11650	4
631	20240509	101200	117309830	11640	11640	11640	11640	69
632	20240509	101100	116506670	11650	11670	11670	11650	19
633	20240509	101000	116285020	11640	11640	11640	11640	3
634	20240509	100900	116250100	11640	11640	11640	11640	4
635	20240509	100800	116203540	11640	11640	11640	11640	7
636	20240509	100700	116122060	11640	11670	11670	11620	916
637	20240509	100600	105466040	11670	11670	11670	11670	1
638	20240509	100500	105454370	11660	11670	11670	11660	140
639	20240509	100400	103821960	11670	11690	11690	11670	481
640	20240509	100300	98205120	11670	11670	11670	11670	0
641	20240509	100200	98205120	11670	11670	11670	11670	0
642	20240509	100100	98205120	11670	11670	11670	11670	297
643	20240509	100000	94739130	11720	11710	11720	11690	518
644	20240509	095900	88683030	11710	11710	11710	11710	18
645	20240509	095800	88472250	11710	11710	11710	11710	1
646	20240509	095700	88460540	11710	11710	11710	11710	0
647	20240509	095600	88460540	11710	11710	11710	11710	51
648	20240509	095500	87863330	11710	11690	11710	11690	350
649	20240509	095400	83764850	11710	11690	11710	11650	183
650	20240509	095300	81622730	11670	11710	11710	11670	568
651	20240509	095200	74977050	11710	11710	11710	11710	0
652	20240509	095100	74977050	11710	11710	11710	11710	11
653	20240509	095000	74848240	11710	11710	11710	11710	0
654	20240509	094900	74848240	11710	11710	11720	11710	115
655	20240509	094800	73500690	11700	11670	11700	11670	301
656	20240509	094700	69979070	11670	11670	11670	11670	1
657	20240509	094600	69967400	11700	11670	11700	11670	101
658	20240509	094500	68787200	11650	11650	11650	11650	0
659	20240509	094400	68787200	11650	11650	11650	11650	0
660	20240509	094300	68787200	11650	11650	11650	11650	400
661	20240509	094200	64127200	11670	11640	11670	11640	72
662	20240509	094100	63287990	11650	11640	11650	11640	216
663	20240509	094000	60771600	11650	11650	11650	11650	0
664	20240509	093900	60771600	11650	11650	11650	11650	1
665	20240509	093800	60759950	11650	11640	11670	11640	3
666	20240509	093700	60724990	11640	11640	11640	11640	0
667	20240509	093600	60724990	11640	11640	11640	11640	5
668	20240509	093500	60666790	11620	11620	11620	11620	0
669	20240509	093400	60666790	11620	11620	11620	11620	0
670	20240509	093300	60666790	11620	11620	11620	11620	15
671	20240509	093200	60492490	11640	11640	11640	11640	3
672	20240509	093100	60457570	11640	11640	11640	11640	0
673	20240509	093000	60457570	11640	11620	11640	11620	2
674	20240509	092900	60434310	11640	11610	11640	11610	100
675	20240509	092800	59271170	11600	11600	11600	11600	60
676	20240509	092700	58575170	11600	11610	11610	11600	415
677	20240509	092600	53760160	11600	11610	11620	11600	649
678	20240509	092500	46230560	11610	11630	11630	11610	494
679	20240509	092400	40495190	11640	11620	11640	11620	28
680	20240509	092300	40169410	11640	11620	11640	11620	389
681	20240509	092200	35648830	11640	11670	11670	11640	391
682	20240509	092100	31097400	11690	11690	11690	11690	59
683	20240509	092000	30407690	11690	11690	11690	11690	3
684	20240509	091900	30372620	11690	11690	11690	11690	100
685	20240509	091800	29203620	11700	11690	11700	11690	5
686	20240509	091700	29145130	11660	11630	11660	11630	48
687	20240509	091600	28585960	11630	11620	11650	11620	212
688	20240509	091500	26118180	11610	11610	11610	11610	200
689	20240509	091400	23796180	11640	11640	11640	11640	0
690	20240509	091300	23796180	11640	11640	11640	11640	104
691	20240509	091200	22585620	11640	11640	11640	11640	1
692	20240509	091100	22573980	11640	11640	11640	11640	1
693	20240509	091000	22562340	11640	11620	11640	11600	559
694	20240509	090900	16075700	11620	11650	11650	11620	39
695	20240509	090800	15622070	11660	11670	11670	11660	8
696	20240509	090700	15528720	11670	11670	11670	11670	7
697	20240509	090600	15447030	11670	11710	11710	11670	584
698	20240509	090500	8618470	11710	11760	11780	11710	46
699	20240509	090400	8077190	11770	11770	11770	11770	16
700	20240509	090300	7888870	11780	11780	11780	11780	1
701	20240509	090200	7877090	11700	11790	11790	11700	195
702	20240509	090100	5585340	11790	11750	11790	11750	4
703	20240509	090000	5538300	11790	11790	11790	11760	470